9075 福山通運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 607 | 607 | 597 | 600 | 282,000 | 3,000 |
| 2015-12-29 | 600 | 606 | 597 | 602 | 441,000 | 3,010 |
| 2015-12-28 | 592 | 604 | 592 | 602 | 381,000 | 3,010 |
| 2015-12-25 | 592 | 596 | 591 | 593 | 270,000 | 2,965 |
| 2015-12-24 | 591 | 595 | 590 | 592 | 375,000 | 2,960 |
| 2015-12-22 | 588 | 591 | 583 | 591 | 303,000 | 2,955 |
| 2015-12-21 | 576 | 587 | 573 | 584 | 930,000 | 2,920 |
| 2015-12-18 | 586 | 589 | 576 | 576 | 700,000 | 2,880 |
| 2015-12-17 | 586 | 590 | 582 | 589 | 1,233,000 | 2,945 |
| 2015-12-16 | 577 | 583 | 576 | 578 | 638,000 | 2,890 |
| 2015-12-15 | 584 | 587 | 573 | 573 | 706,000 | 2,865 |
| 2015-12-14 | 582 | 587 | 580 | 584 | 928,000 | 2,920 |
| 2015-12-11 | 575 | 588 | 575 | 583 | 968,000 | 2,915 |
| 2015-12-10 | 587 | 591 | 578 | 580 | 1,118,000 | 2,900 |
| 2015-12-09 | 588 | 591 | 586 | 586 | 889,000 | 2,930 |
| 2015-12-08 | 583 | 590 | 583 | 586 | 565,000 | 2,930 |
| 2015-12-07 | 595 | 595 | 582 | 583 | 630,000 | 2,915 |
| 2015-12-04 | 588 | 593 | 583 | 588 | 1,115,000 | 2,940 |
| 2015-12-03 | 590 | 590 | 582 | 590 | 665,000 | 2,950 |
| 2015-12-02 | 588 | 590 | 579 | 581 | 825,000 | 2,905 |
| 2015-12-01 | 591 | 597 | 583 | 585 | 904,000 | 2,925 |
| 2015-11-30 | 604 | 604 | 589 | 591 | 717,000 | 2,955 |
| 2015-11-27 | 602 | 605 | 598 | 603 | 839,000 | 3,015 |
| 2015-11-26 | 593 | 594 | 588 | 592 | 579,000 | 2,960 |
| 2015-11-25 | 589 | 595 | 587 | 590 | 582,000 | 2,950 |
| 2015-11-24 | 597 | 599 | 590 | 591 | 1,003,000 | 2,955 |
| 2015-11-20 | 605 | 605 | 599 | 603 | 779,000 | 3,015 |
| 2015-11-19 | 612 | 614 | 606 | 610 | 470,000 | 3,050 |
| 2015-11-18 | 606 | 607 | 601 | 605 | 682,000 | 3,025 |
| 2015-11-17 | 607 | 614 | 594 | 597 | 1,149,000 | 2,985 |
| 2015-11-16 | 609 | 610 | 584 | 600 | 1,741,000 | 3,000 |
| 2015-11-13 | 627 | 628 | 622 | 625 | 591,000 | 3,125 |
| 2015-11-12 | 632 | 632 | 624 | 628 | 398,000 | 3,140 |
| 2015-11-11 | 631 | 638 | 631 | 634 | 330,000 | 3,170 |
| 2015-11-10 | 633 | 637 | 631 | 634 | 557,000 | 3,170 |
| 2015-11-09 | 637 | 639 | 631 | 633 | 613,000 | 3,165 |
| 2015-11-06 | 633 | 636 | 629 | 635 | 588,000 | 3,175 |
| 2015-11-05 | 632 | 642 | 632 | 636 | 295,000 | 3,180 |
| 2015-11-04 | 638 | 650 | 630 | 632 | 490,000 | 3,160 |
| 2015-11-02 | 658 | 658 | 636 | 642 | 479,000 | 3,210 |
| 2015-10-30 | 657 | 668 | 654 | 658 | 871,000 | 3,290 |
| 2015-10-29 | 665 | 673 | 659 | 667 | 698,000 | 3,335 |
| 2015-10-28 | 673 | 673 | 655 | 663 | 695,000 | 3,315 |
| 2015-10-27 | 684 | 687 | 672 | 676 | 569,000 | 3,380 |
| 2015-10-26 | 707 | 707 | 683 | 687 | 839,000 | 3,435 |
| 2015-10-23 | 706 | 712 | 703 | 707 | 533,000 | 3,535 |
| 2015-10-22 | 696 | 705 | 693 | 696 | 497,000 | 3,480 |
| 2015-10-21 | 694 | 705 | 694 | 705 | 482,000 | 3,525 |
| 2015-10-20 | 708 | 709 | 692 | 694 | 471,000 | 3,470 |
| 2015-10-19 | 698 | 700 | 688 | 698 | 579,000 | 3,490 |
| 2015-10-16 | 692 | 699 | 689 | 698 | 479,000 | 3,490 |
| 2015-10-15 | 676 | 693 | 676 | 692 | 504,000 | 3,460 |
| 2015-10-14 | 684 | 684 | 671 | 676 | 531,000 | 3,380 |
| 2015-10-13 | 668 | 681 | 666 | 676 | 505,000 | 3,380 |
| 2015-10-09 | 646 | 669 | 644 | 669 | 596,000 | 3,345 |
| 2015-10-08 | 655 | 656 | 634 | 637 | 700,000 | 3,185 |
| 2015-10-07 | 654 | 655 | 640 | 655 | 647,000 | 3,275 |
| 2015-10-06 | 653 | 660 | 647 | 654 | 610,000 | 3,270 |
| 2015-10-05 | 659 | 662 | 647 | 650 | 664,000 | 3,250 |
| 2015-10-02 | 650 | 658 | 646 | 656 | 416,000 | 3,280 |
| 2015-10-01 | 648 | 660 | 639 | 652 | 863,000 | 3,260 |
| 2015-09-30 | 641 | 655 | 641 | 645 | 427,000 | 3,225 |
| 2015-09-29 | 651 | 651 | 635 | 635 | 691,000 | 3,175 |
| 2015-09-28 | 651 | 663 | 649 | 657 | 608,000 | 3,285 |
| 2015-09-25 | 651 | 658 | 642 | 656 | 732,000 | 3,280 |
| 2015-09-24 | 650 | 665 | 650 | 651 | 782,000 | 3,255 |
| 2015-09-18 | 677 | 677 | 656 | 658 | 755,000 | 3,290 |
| 2015-09-17 | 681 | 685 | 673 | 677 | 565,000 | 3,385 |
| 2015-09-16 | 693 | 693 | 675 | 677 | 346,000 | 3,385 |
| 2015-09-15 | 688 | 694 | 679 | 683 | 604,000 | 3,415 |
| 2015-09-14 | 676 | 681 | 669 | 678 | 489,000 | 3,390 |
| 2015-09-11 | 668 | 684 | 665 | 676 | 673,000 | 3,380 |
| 2015-09-10 | 663 | 674 | 657 | 668 | 556,000 | 3,340 |
| 2015-09-09 | 658 | 672 | 658 | 665 | 592,000 | 3,325 |
| 2015-09-08 | 665 | 672 | 648 | 648 | 838,000 | 3,240 |
| 2015-09-07 | 640 | 653 | 636 | 647 | 1,050,000 | 3,235 |
| 2015-09-04 | 645 | 651 | 632 | 637 | 842,000 | 3,185 |
| 2015-09-03 | 660 | 666 | 644 | 644 | 851,000 | 3,220 |
| 2015-09-02 | 646 | 667 | 644 | 656 | 664,000 | 3,280 |
| 2015-09-01 | 668 | 674 | 653 | 654 | 550,000 | 3,270 |
| 2015-08-31 | 668 | 675 | 664 | 668 | 415,000 | 3,340 |
| 2015-08-28 | 668 | 680 | 668 | 675 | 520,000 | 3,375 |
| 2015-08-27 | 667 | 670 | 656 | 658 | 552,000 | 3,290 |
| 2015-08-26 | 665 | 677 | 646 | 658 | 1,432,000 | 3,290 |
| 2015-08-25 | 645 | 667 | 639 | 653 | 1,202,000 | 3,265 |
| 2015-08-24 | 685 | 695 | 665 | 665 | 882,000 | 3,325 |
| 2015-08-21 | 696 | 696 | 688 | 691 | 738,000 | 3,455 |
| 2015-08-20 | 698 | 706 | 696 | 699 | 672,000 | 3,495 |
| 2015-08-19 | 703 | 703 | 695 | 696 | 616,000 | 3,480 |
| 2015-08-18 | 709 | 712 | 702 | 706 | 557,000 | 3,530 |
| 2015-08-17 | 698 | 709 | 698 | 705 | 456,000 | 3,525 |
| 2015-08-14 | 700 | 701 | 687 | 694 | 444,000 | 3,470 |
| 2015-08-13 | 699 | 705 | 691 | 703 | 884,000 | 3,515 |
| 2015-08-12 | 700 | 710 | 699 | 709 | 1,089,000 | 3,545 |
| 2015-08-11 | 701 | 704 | 691 | 701 | 881,000 | 3,505 |
| 2015-08-10 | 685 | 722 | 685 | 708 | 1,447,000 | 3,540 |
| 2015-08-07 | 646 | 662 | 641 | 658 | 462,000 | 3,290 |
| 2015-08-06 | 655 | 659 | 644 | 645 | 461,000 | 3,225 |
| 2015-08-05 | 650 | 662 | 646 | 657 | 377,000 | 3,285 |
| 2015-08-04 | 651 | 657 | 648 | 656 | 212,000 | 3,280 |
| 2015-08-03 | 641 | 654 | 640 | 651 | 390,000 | 3,255 |
| 2015-07-31 | 635 | 640 | 631 | 637 | 457,000 | 3,185 |
| 2015-07-30 | 631 | 641 | 625 | 625 | 519,000 | 3,125 |
| 2015-07-29 | 638 | 643 | 627 | 629 | 813,000 | 3,145 |
| 2015-07-28 | 643 | 650 | 638 | 638 | 478,000 | 3,190 |
| 2015-07-27 | 642 | 642 | 627 | 633 | 159,000 | 3,165 |
| 2015-07-24 | 656 | 658 | 641 | 645 | 192,000 | 3,225 |
| 2015-07-23 | 652 | 656 | 647 | 656 | 231,000 | 3,280 |
| 2015-07-22 | 644 | 657 | 644 | 652 | 209,000 | 3,260 |
| 2015-07-21 | 655 | 658 | 649 | 654 | 217,000 | 3,270 |
| 2015-07-17 | 650 | 652 | 645 | 650 | 164,000 | 3,250 |
| 2015-07-16 | 662 | 662 | 647 | 651 | 397,000 | 3,255 |
| 2015-07-15 | 649 | 661 | 649 | 660 | 275,000 | 3,300 |
| 2015-07-14 | 666 | 666 | 655 | 658 | 150,000 | 3,290 |
| 2015-07-13 | 643 | 673 | 643 | 656 | 485,000 | 3,280 |
| 2015-07-10 | 636 | 646 | 631 | 639 | 690,000 | 3,195 |
| 2015-07-09 | 628 | 633 | 616 | 629 | 673,000 | 3,145 |
| 2015-07-08 | 640 | 647 | 631 | 631 | 473,000 | 3,155 |
| 2015-07-07 | 662 | 662 | 623 | 636 | 939,000 | 3,180 |
| 2015-07-06 | 652 | 659 | 646 | 649 | 368,000 | 3,245 |
| 2015-07-03 | 690 | 691 | 662 | 665 | 479,000 | 3,325 |
| 2015-07-02 | 687 | 697 | 684 | 688 | 163,000 | 3,440 |
| 2015-07-01 | 680 | 685 | 679 | 683 | 253,000 | 3,415 |
| 2015-06-30 | 683 | 683 | 675 | 679 | 231,000 | 3,395 |
| 2015-06-29 | 685 | 694 | 680 | 680 | 244,000 | 3,400 |
| 2015-06-26 | 695 | 696 | 683 | 695 | 293,000 | 3,475 |
| 2015-06-25 | 691 | 698 | 687 | 688 | 250,000 | 3,440 |
| 2015-06-24 | 693 | 701 | 688 | 698 | 395,000 | 3,490 |
| 2015-06-23 | 687 | 696 | 686 | 693 | 384,000 | 3,465 |
| 2015-06-22 | 685 | 696 | 677 | 683 | 398,000 | 3,415 |
| 2015-06-19 | 689 | 699 | 689 | 694 | 346,000 | 3,470 |
| 2015-06-18 | 699 | 699 | 687 | 689 | 454,000 | 3,445 |
| 2015-06-17 | 702 | 702 | 689 | 696 | 287,000 | 3,480 |
| 2015-06-16 | 700 | 700 | 689 | 695 | 334,000 | 3,475 |
| 2015-06-15 | 692 | 700 | 685 | 698 | 247,000 | 3,490 |
| 2015-06-12 | 705 | 710 | 699 | 699 | 625,000 | 3,495 |
| 2015-06-11 | 711 | 713 | 703 | 710 | 422,000 | 3,550 |
| 2015-06-10 | 700 | 713 | 695 | 706 | 806,000 | 3,530 |
| 2015-06-09 | 708 | 710 | 701 | 703 | 639,000 | 3,515 |
| 2015-06-08 | 713 | 714 | 706 | 706 | 245,000 | 3,530 |
| 2015-06-05 | 696 | 714 | 696 | 708 | 377,000 | 3,540 |
| 2015-06-04 | 721 | 723 | 698 | 706 | 678,000 | 3,530 |
| 2015-06-03 | 734 | 734 | 715 | 717 | 316,000 | 3,585 |
| 2015-06-02 | 732 | 740 | 728 | 734 | 553,000 | 3,670 |
| 2015-06-01 | 740 | 740 | 729 | 735 | 309,000 | 3,675 |
| 2015-05-29 | 741 | 743 | 728 | 740 | 610,000 | 3,700 |
| 2015-05-28 | 748 | 748 | 734 | 738 | 312,000 | 3,690 |
| 2015-05-27 | 743 | 747 | 733 | 736 | 561,000 | 3,680 |
| 2015-05-26 | 730 | 755 | 726 | 745 | 1,409,000 | 3,725 |
| 2015-05-25 | 717 | 719 | 708 | 713 | 340,000 | 3,565 |
| 2015-05-22 | 720 | 725 | 719 | 720 | 294,000 | 3,600 |
| 2015-05-21 | 718 | 730 | 714 | 725 | 364,000 | 3,625 |
| 2015-05-20 | 715 | 726 | 713 | 720 | 338,000 | 3,600 |
| 2015-05-19 | 701 | 721 | 701 | 715 | 471,000 | 3,575 |
| 2015-05-18 | 706 | 711 | 697 | 701 | 664,000 | 3,505 |
| 2015-05-15 | 696 | 706 | 696 | 703 | 275,000 | 3,515 |
| 2015-05-14 | 682 | 706 | 682 | 703 | 513,000 | 3,515 |
| 2015-05-13 | 689 | 692 | 682 | 689 | 207,000 | 3,445 |
| 2015-05-12 | 682 | 691 | 677 | 689 | 375,000 | 3,445 |
| 2015-05-11 | 686 | 689 | 673 | 682 | 441,000 | 3,410 |
| 2015-05-08 | 672 | 676 | 662 | 666 | 271,000 | 3,330 |
| 2015-05-07 | 670 | 683 | 670 | 672 | 226,000 | 3,360 |
| 2015-05-01 | 681 | 688 | 669 | 670 | 465,000 | 3,350 |
| 2015-04-30 | 689 | 695 | 676 | 681 | 981,000 | 3,405 |
| 2015-04-28 | 696 | 702 | 694 | 694 | 349,000 | 3,470 |
| 2015-04-27 | 697 | 703 | 693 | 701 | 386,000 | 3,505 |
| 2015-04-24 | 685 | 693 | 685 | 690 | 407,000 | 3,450 |
| 2015-04-23 | 689 | 704 | 682 | 687 | 886,000 | 3,435 |
| 2015-04-22 | 690 | 692 | 672 | 679 | 854,000 | 3,395 |
| 2015-04-21 | 673 | 694 | 671 | 690 | 630,000 | 3,450 |
| 2015-04-20 | 673 | 679 | 671 | 677 | 343,000 | 3,385 |
| 2015-04-17 | 665 | 679 | 663 | 676 | 523,000 | 3,380 |
| 2015-04-16 | 660 | 664 | 658 | 661 | 247,000 | 3,305 |
| 2015-04-15 | 655 | 662 | 654 | 654 | 385,000 | 3,270 |
| 2015-04-14 | 663 | 670 | 653 | 658 | 816,000 | 3,290 |
| 2015-04-13 | 665 | 667 | 655 | 658 | 458,000 | 3,290 |
| 2015-04-10 | 672 | 678 | 663 | 665 | 510,000 | 3,325 |
| 2015-04-09 | 676 | 678 | 667 | 669 | 328,000 | 3,345 |
| 2015-04-08 | 677 | 683 | 672 | 675 | 642,000 | 3,375 |
| 2015-04-07 | 666 | 678 | 662 | 668 | 572,000 | 3,340 |
| 2015-04-06 | 655 | 668 | 650 | 664 | 720,000 | 3,320 |
| 2015-04-03 | 650 | 655 | 648 | 655 | 432,000 | 3,275 |
| 2015-04-02 | 635 | 653 | 635 | 647 | 472,000 | 3,235 |
| 2015-04-01 | 641 | 644 | 628 | 633 | 696,000 | 3,165 |
| 2015-03-31 | 652 | 654 | 637 | 640 | 605,000 | 3,200 |
| 2015-03-30 | 649 | 649 | 636 | 646 | 693,000 | 3,230 |
| 2015-03-27 | 640 | 646 | 630 | 639 | 546,000 | 3,195 |
| 2015-03-26 | 649 | 658 | 644 | 650 | 448,000 | 3,250 |
| 2015-03-25 | 654 | 661 | 650 | 658 | 564,000 | 3,290 |
| 2015-03-24 | 645 | 654 | 643 | 653 | 452,000 | 3,265 |
| 2015-03-23 | 655 | 659 | 647 | 648 | 442,000 | 3,240 |
| 2015-03-20 | 653 | 657 | 643 | 654 | 702,000 | 3,270 |
| 2015-03-19 | 652 | 656 | 643 | 653 | 669,000 | 3,265 |
| 2015-03-18 | 650 | 653 | 644 | 649 | 573,000 | 3,245 |
| 2015-03-17 | 648 | 652 | 641 | 644 | 470,000 | 3,220 |
| 2015-03-16 | 635 | 641 | 632 | 639 | 232,000 | 3,195 |
| 2015-03-13 | 645 | 645 | 635 | 639 | 667,000 | 3,195 |
| 2015-03-12 | 630 | 649 | 625 | 644 | 819,000 | 3,220 |
| 2015-03-11 | 615 | 620 | 615 | 617 | 694,000 | 3,085 |
| 2015-03-10 | 622 | 625 | 618 | 622 | 676,000 | 3,110 |
| 2015-03-09 | 628 | 641 | 622 | 622 | 703,000 | 3,110 |
| 2015-03-06 | 635 | 641 | 630 | 638 | 354,000 | 3,190 |
| 2015-03-05 | 641 | 644 | 628 | 634 | 363,000 | 3,170 |
| 2015-03-04 | 655 | 657 | 640 | 643 | 512,000 | 3,215 |
| 2015-03-03 | 657 | 659 | 649 | 651 | 302,000 | 3,255 |
| 2015-03-02 | 645 | 656 | 645 | 653 | 399,000 | 3,265 |
| 2015-02-27 | 645 | 650 | 641 | 644 | 403,000 | 3,220 |
| 2015-02-26 | 645 | 654 | 632 | 645 | 577,000 | 3,225 |
| 2015-02-25 | 645 | 652 | 643 | 649 | 254,000 | 3,245 |
| 2015-02-24 | 646 | 652 | 645 | 646 | 216,000 | 3,230 |
| 2015-02-23 | 646 | 653 | 645 | 651 | 152,000 | 3,255 |
| 2015-02-20 | 646 | 649 | 641 | 645 | 306,000 | 3,225 |
| 2015-02-19 | 644 | 649 | 641 | 646 | 316,000 | 3,230 |
| 2015-02-18 | 643 | 659 | 641 | 646 | 521,000 | 3,230 |
| 2015-02-17 | 635 | 640 | 633 | 633 | 190,000 | 3,165 |
| 2015-02-16 | 640 | 643 | 633 | 637 | 178,000 | 3,185 |
| 2015-02-13 | 634 | 640 | 632 | 636 | 202,000 | 3,180 |
| 2015-02-12 | 638 | 646 | 635 | 637 | 428,000 | 3,185 |
| 2015-02-10 | 631 | 631 | 624 | 626 | 504,000 | 3,130 |
| 2015-02-09 | 638 | 642 | 626 | 628 | 722,000 | 3,140 |
| 2015-02-06 | 620 | 647 | 620 | 639 | 1,199,000 | 3,195 |
| 2015-02-05 | 627 | 628 | 615 | 619 | 1,256,000 | 3,095 |
| 2015-02-04 | 644 | 650 | 631 | 632 | 883,000 | 3,160 |
| 2015-02-03 | 671 | 671 | 644 | 646 | 595,000 | 3,230 |
| 2015-02-02 | 660 | 667 | 657 | 666 | 323,000 | 3,330 |
| 2015-01-30 | 669 | 670 | 660 | 660 | 286,000 | 3,300 |
| 2015-01-29 | 660 | 669 | 659 | 661 | 227,000 | 3,305 |
| 2015-01-28 | 655 | 667 | 652 | 664 | 568,000 | 3,320 |
| 2015-01-27 | 652 | 657 | 650 | 657 | 381,000 | 3,285 |
| 2015-01-26 | 638 | 649 | 637 | 646 | 547,000 | 3,230 |
| 2015-01-23 | 649 | 653 | 643 | 646 | 364,000 | 3,230 |
| 2015-01-22 | 644 | 646 | 635 | 646 | 486,000 | 3,230 |
| 2015-01-21 | 635 | 641 | 635 | 637 | 192,000 | 3,185 |
| 2015-01-20 | 638 | 643 | 634 | 638 | 283,000 | 3,190 |
| 2015-01-19 | 634 | 638 | 626 | 633 | 243,000 | 3,165 |
| 2015-01-16 | 638 | 638 | 626 | 636 | 336,000 | 3,180 |
| 2015-01-15 | 642 | 648 | 635 | 643 | 254,000 | 3,215 |
| 2015-01-14 | 640 | 646 | 638 | 643 | 248,000 | 3,215 |
| 2015-01-13 | 643 | 644 | 633 | 640 | 186,000 | 3,200 |
| 2015-01-09 | 644 | 650 | 641 | 645 | 403,000 | 3,225 |
| 2015-01-08 | 633 | 640 | 632 | 637 | 285,000 | 3,185 |
| 2015-01-07 | 631 | 639 | 630 | 630 | 226,000 | 3,150 |
| 2015-01-06 | 644 | 645 | 637 | 640 | 276,000 | 3,200 |
| 2015-01-05 | 651 | 657 | 647 | 649 | 592,000 | 3,245 |
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