1. HOME >
  2. 株価時系列 >
  3. 9075 >
  4. 2011年

9075 福山通運(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30466467464465142,0002,325
2011-12-29466469458466159,0002,330
2011-12-28461470460465242,0002,325
2011-12-27459461456460147,0002,300
2011-12-26469469457461321,0002,305
2011-12-22472479470477630,0002,385
2011-12-21461475461472681,0002,360
2011-12-20453458451457251,0002,285
2011-12-19445453445448248,0002,240
2011-12-16455457445445271,0002,225
2011-12-15456458453455295,0002,275
2011-12-14455458453458380,0002,290
2011-12-13447463446455653,0002,275
2011-12-12438459437447737,0002,235
2011-12-09434438434435463,0002,175
2011-12-08430436426434297,0002,170
2011-12-07423431422430343,0002,150
2011-12-06425430423425254,0002,125
2011-12-05438438426427407,0002,135
2011-12-02437439434438234,0002,190
2011-12-01436436430431248,0002,155
2011-11-30435436428430313,0002,150
2011-11-29433440432440225,0002,200
2011-11-28432436431431195,0002,155
2011-11-25430433430430223,0002,150
2011-11-24436437428430267,0002,150
2011-11-22434438434436236,0002,180
2011-11-21432437432436171,0002,180
2011-11-18436436431432353,0002,160
2011-11-17431437429435265,0002,175
2011-11-16437437428430269,0002,150
2011-11-15436438434435311,0002,175
2011-11-14443443431435390,0002,175
2011-11-11434444434442730,0002,210
2011-11-10426435426430930,0002,150
2011-11-094394414174281,475,0002,140
2011-11-08400407398407470,0002,035
2011-11-07397401396399162,0001,995
2011-11-04397401397400192,0002,000
2011-11-02398400390392466,0001,960
2011-11-01405408402406228,0002,030
2011-10-31404411401405454,0002,025
2011-10-284134143974071,074,0002,035
2011-10-27397415396406465,0002,030
2011-10-26396418389397359,0001,985
2011-10-25404409400401281,0002,005
2011-10-24407412404407206,0002,035
2011-10-21410411402405190,0002,025
2011-10-20415415407408193,0002,040
2011-10-19418419407415253,0002,075
2011-10-18421422415415116,0002,075
2011-10-17419421418420162,0002,100
2011-10-14417420413415282,0002,075
2011-10-13427429418420273,0002,100
2011-10-12419428419424362,0002,120
2011-10-11434434413418997,0002,090
2011-10-07440444431433244,0002,165
2011-10-06432438431438189,0002,190
2011-10-05448448431433337,0002,165
2011-10-04458458447450281,0002,250
2011-10-03472473453463346,0002,315
2011-09-30468472456472310,0002,360
2011-09-29457470457470334,0002,350
2011-09-28435459435457398,0002,285
2011-09-27442449439442315,0002,210
2011-09-26443444433435254,0002,175
2011-09-22437443435443265,0002,215
2011-09-21446451440442208,0002,210
2011-09-20447447440444179,0002,220
2011-09-16450455446447208,0002,235
2011-09-15451455446449148,0002,245
2011-09-14451453446446140,0002,230
2011-09-13452457451453244,0002,265
2011-09-12463463451454151,0002,270
2011-09-09462466460463535,0002,315
2011-09-08454455449454218,0002,270
2011-09-07451456449450249,0002,250
2011-09-06443446441443286,0002,215
2011-09-05451453445448124,0002,240
2011-09-02456456447451171,0002,255
2011-09-01459469455456326,0002,280
2011-08-31448455443454276,0002,270
2011-08-30444447444447211,0002,235
2011-08-29438443432440236,0002,200
2011-08-26439440433437178,0002,185
2011-08-25430441430431298,0002,155
2011-08-24434434423425244,0002,125
2011-08-23433437429432209,0002,160
2011-08-22433436428431223,0002,155
2011-08-19428433428432163,0002,160
2011-08-18430436426436223,0002,180
2011-08-17427432419430227,0002,150
2011-08-16429435426431209,0002,155
2011-08-15434440422429339,0002,145
2011-08-12435435423426129,0002,130
2011-08-11427430420430193,0002,150
2011-08-10431434425427192,0002,135
2011-08-09417423404423476,0002,115
2011-08-08445445422425577,0002,125
2011-08-05439440428434317,0002,170
2011-08-04450453447448146,0002,240
2011-08-03453460449450275,0002,250
2011-08-02457465454457392,0002,285
2011-08-01452458452457202,0002,285
2011-07-29442454442450457,0002,250
2011-07-28451451440444427,0002,220
2011-07-27464464451453511,0002,265
2011-07-26456464456463354,0002,315
2011-07-25456459455456273,0002,280
2011-07-22457458453456590,0002,280
2011-07-21465465456457280,0002,285
2011-07-20471473463465309,0002,325
2011-07-19467470464468264,0002,340
2011-07-15462470461469260,0002,345
2011-07-14468469458462363,0002,310
2011-07-13468470466468216,0002,340
2011-07-12474474467468350,0002,340
2011-07-11475478474476482,0002,380
2011-07-08473477473474360,0002,370
2011-07-074554744554691,070,0002,345
2011-07-06449454446454246,0002,270
2011-07-05456457448449392,0002,245
2011-07-04443461443456692,0002,280
2011-07-01428440428439439,0002,195
2011-06-30423428421428108,0002,140
2011-06-29428428417421269,0002,105
2011-06-28421425417420194,0002,100
2011-06-27422423420421121,0002,105
2011-06-2442442942442692,0002,130
2011-06-23430430427429145,0002,145
2011-06-22417430417430194,0002,150
2011-06-21413420413415310,0002,075
2011-06-20410415410413220,0002,065
2011-06-17416417406408306,0002,040
2011-06-16424426415415229,0002,075
2011-06-15428432423426128,0002,130
2011-06-14426430424428199,0002,140
2011-06-13420425419425228,0002,125
2011-06-10417423416419629,0002,095
2011-06-09411411408409151,0002,045
2011-06-0841141241041187,0002,055
2011-06-07407411407411135,0002,055
2011-06-06411414407409250,0002,045
2011-06-03412415411411258,0002,055
2011-06-02415415407410179,0002,050
2011-06-01418420412416199,0002,080
2011-05-31401425401417552,0002,085
2011-05-30398407395401317,0002,005
2011-05-27400402397399186,0001,995
2011-05-26397402397399140,0001,995
2011-05-2539639839539796,0001,985
2011-05-24397401396396165,0001,980
2011-05-23401401395397140,0001,985
2011-05-20403403401401149,0002,005
2011-05-19402407402403268,0002,015
2011-05-18397404397402445,0002,010
2011-05-17390395390393325,0001,965
2011-05-16399399390391624,0001,955
2011-05-13388388371375307,0001,875
2011-05-12384389383384160,0001,920
2011-05-11391392388389131,0001,945
2011-05-10391393384389166,0001,945
2011-05-0939639639039171,0001,955
2011-05-06393400393395252,0001,975
2011-05-02391394391393179,0001,965
2011-04-28382391381390189,0001,950
2011-04-27379385379382115,0001,910
2011-04-26384384380381136,0001,905
2011-04-25388391384384183,0001,920
2011-04-2238539238539199,0001,955
2011-04-21394397389392240,0001,960
2011-04-20393395391394142,0001,970
2011-04-19394397391393184,0001,965
2011-04-18399402395401199,0002,005
2011-04-15396402396398223,0001,990
2011-04-14388403384400411,0002,000
2011-04-13385392382388252,0001,940
2011-04-12393394388388140,0001,940
2011-04-11396400395397199,0001,985
2011-04-08386400385396244,0001,980
2011-04-07397397389391224,0001,955
2011-04-06397399392393237,0001,965
2011-04-05404404391394288,0001,970
2011-04-04396404396399189,0001,995
2011-04-01406410400400211,0002,000
2011-03-31393405391404305,0002,020
2011-03-30394399387399195,0001,995
2011-03-29396401388398193,0001,990
2011-03-28406406391397178,0001,985
2011-03-25397400393393209,0001,965
2011-03-24392394389389301,0001,945
2011-03-23400400388394229,0001,970
2011-03-22390397387396280,0001,980
2011-03-18363381363375346,0001,875
2011-03-17355368347361371,0001,805
2011-03-16343364337363758,0001,815
2011-03-15373375311332608,0001,660
2011-03-14382389369375307,0001,875
2011-03-11412413406406535,0002,030
2011-03-10416418411412247,0002,060
2011-03-09412417412415323,0002,075
2011-03-08412414407408270,0002,040
2011-03-07415415409410307,0002,050
2011-03-04417419413413234,0002,065
2011-03-03416417414414232,0002,070
2011-03-02423423416416450,0002,080
2011-03-01425429425427239,0002,135
2011-02-28424425414422530,0002,110
2011-02-25419422417421218,0002,105
2011-02-24426426417417404,0002,085
2011-02-23431437426426582,0002,130
2011-02-22434436431432236,0002,160
2011-02-21440440434436222,0002,180
2011-02-18442445440441303,0002,205
2011-02-17433441433438345,0002,190
2011-02-16434438432433392,0002,165
2011-02-15435437430431416,0002,155
2011-02-14434439432435495,0002,175
2011-02-104254314224271,020,0002,135
2011-02-09413415409414267,0002,070
2011-02-08417417412412219,0002,060
2011-02-07413415412414265,0002,070
2011-02-04407411405409242,0002,045
2011-02-03408408402404263,0002,020
2011-02-02410413407408327,0002,040
2011-02-01411413404407488,0002,035
2011-01-31407412403410429,0002,050
2011-01-28413416407409502,0002,045
2011-01-27415419413416623,0002,080
2011-01-26423423413417522,0002,085
2011-01-25427430424424656,0002,120
2011-01-24431431423427407,0002,135
2011-01-21441443422428611,0002,140
2011-01-20449449445445149,0002,225
2011-01-19451453446449167,0002,245
2011-01-18451455451451134,0002,255
2011-01-17447461447449359,0002,245
2011-01-14448449445447195,0002,235
2011-01-13446451446449160,0002,245
2011-01-12448451446446224,0002,230
2011-01-11439449439447285,0002,235
2011-01-07443444439439205,0002,195
2011-01-06440442440442105,0002,210
2011-01-05439440438438241,0002,190
2011-01-04434444434439162,0002,195

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株