1. HOME >
  2. 株価時系列 >
  3. 9075 >
  4. 2016年

9075 福山通運(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30666668661663209,0003,315
2016-12-29662669662665234,0003,325
2016-12-28668672665670287,0003,350
2016-12-27675675663669693,0003,345
2016-12-26682685679679246,0003,395
2016-12-22691696686688444,0003,440
2016-12-21696697689691367,0003,455
2016-12-20686696681696330,0003,480
2016-12-19689691683686388,0003,430
2016-12-16690697688691482,0003,455
2016-12-15674687674683350,0003,415
2016-12-14682685670674433,0003,370
2016-12-13668688664682649,0003,410
2016-12-12659667658663433,0003,315
2016-12-09663664651659585,0003,295
2016-12-08651664651663561,0003,315
2016-12-07639649639647315,0003,235
2016-12-06638643633637658,0003,185
2016-12-05634634627629282,0003,145
2016-12-02632640632634299,0003,170
2016-12-01635642631632420,0003,160
2016-11-30633635625625412,0003,125
2016-11-29632633627633321,0003,165
2016-11-28627634624632373,0003,160
2016-11-25629632624627575,0003,135
2016-11-24627629619622365,0003,110
2016-11-22626631622622457,0003,110
2016-11-21619629619621620,0003,105
2016-11-18611622610619650,0003,095
2016-11-17606611603610440,0003,050
2016-11-16602607599606420,0003,030
2016-11-15602606591591558,0002,955
2016-11-14595607595601581,0003,005
2016-11-11599601587588487,0002,940
2016-11-10598604580593745,0002,965
2016-11-09585600574578922,0002,890
2016-11-08583589580585245,0002,925
2016-11-07590592581583424,0002,915
2016-11-04587589581588530,0002,940
2016-11-02594595590591208,0002,955
2016-11-01598598591597351,0002,985
2016-10-31597604596598396,0002,990
2016-10-28598600595598295,0002,990
2016-10-27592597590596165,0002,980
2016-10-26592594587590223,0002,950
2016-10-25586594586592222,0002,960
2016-10-24592592584588388,0002,940
2016-10-21598598594596196,0002,980
2016-10-20598603596599315,0002,995
2016-10-19599603596598300,0002,990
2016-10-18593599589599410,0002,995
2016-10-17594596589594373,0002,970
2016-10-14596597591594321,0002,970
2016-10-13594598590596449,0002,980
2016-10-12595595589589302,0002,945
2016-10-11592599592597321,0002,985
2016-10-07592596591592229,0002,960
2016-10-06595597591592332,0002,960
2016-10-05598599594595246,0002,975
2016-10-04594597593595265,0002,975
2016-10-03590597590594302,0002,970
2016-09-30587594582588253,0002,940
2016-09-29595595585587278,0002,935
2016-09-28597598592595211,0002,975
2016-09-27595604588604313,0003,020
2016-09-26601603594597326,0002,985
2016-09-23608616602605467,0003,025
2016-09-21601614598614639,0003,070
2016-09-20597614596602474,0003,010
2016-09-16597601597597474,0002,985
2016-09-15595599593595214,0002,975
2016-09-14601601590593385,0002,965
2016-09-13602609597602466,0003,010
2016-09-12606606596598479,0002,990
2016-09-09600609600606440,0003,030
2016-09-08599607598598483,0002,990
2016-09-07597597590596374,0002,980
2016-09-06607608591596607,0002,980
2016-09-05605611603604359,0003,020
2016-09-02599607598600309,0003,000
2016-09-01598603593595456,0002,975
2016-08-31592599592598363,0002,990
2016-08-30589599587592302,0002,960
2016-08-29584593584590298,0002,950
2016-08-26581583575578181,0002,890
2016-08-25582583580581201,0002,905
2016-08-24568588568582419,0002,910
2016-08-23572575561568602,0002,840
2016-08-22582582571573418,0002,865
2016-08-19582585579582270,0002,910
2016-08-18576591576581451,0002,905
2016-08-17578581572576424,0002,880
2016-08-16579583576578221,0002,890
2016-08-15582582572580211,0002,900
2016-08-12577584575580440,0002,900
2016-08-10590590565575605,0002,875
2016-08-09575585572582316,0002,910
2016-08-08575578571575296,0002,875
2016-08-05568574568572180,0002,860
2016-08-04572572566572479,0002,860
2016-08-03568572566568373,0002,840
2016-08-02578581573576226,0002,880
2016-08-01582587573586415,0002,930
2016-07-29575584571582351,0002,910
2016-07-28577581574578286,0002,890
2016-07-27580584575577514,0002,885
2016-07-26579581574577275,0002,885
2016-07-25582583576579401,0002,895
2016-07-22575580569575494,0002,875
2016-07-21582588576578339,0002,890
2016-07-20585588575585521,0002,925
2016-07-19580590580585530,0002,925
2016-07-15588591582585557,0002,925
2016-07-14577592574585391,0002,925
2016-07-13583585570573627,0002,865
2016-07-12575587575584656,0002,920
2016-07-11569578567574301,0002,870
2016-07-08564570558559399,0002,795
2016-07-07563573562566505,0002,830
2016-07-06559564553563419,0002,815
2016-07-05547561547561433,0002,805
2016-07-04545551542547309,0002,735
2016-07-01541548541542445,0002,710
2016-06-30535545535540327,0002,700
2016-06-29534545532540353,0002,700
2016-06-28526539523534247,0002,670
2016-06-27525534521533408,0002,665
2016-06-24541541509516639,0002,580
2016-06-23538544536544375,0002,720
2016-06-22531539530538342,0002,690
2016-06-21537540527539444,0002,695
2016-06-20533543533541562,0002,705
2016-06-17532536523523675,0002,615
2016-06-16541545524528506,0002,640
2016-06-15535548535544511,0002,720
2016-06-14537541531535419,0002,675
2016-06-13543544538538462,0002,690
2016-06-10542550541544555,0002,720
2016-06-09544546534540335,0002,700
2016-06-08545556543546659,0002,730
2016-06-07540546539545363,0002,725
2016-06-06531541529540357,0002,700
2016-06-03527535527533391,0002,665
2016-06-02538538523529773,0002,645
2016-06-01548549540541247,0002,705
2016-05-31546553545548552,0002,740
2016-05-30542549541546232,0002,730
2016-05-27539550539541415,0002,705
2016-05-26541546538540231,0002,700
2016-05-25537540535537282,0002,685
2016-05-24536539533533332,0002,665
2016-05-23540541534537318,0002,685
2016-05-20541545539540292,0002,700
2016-05-19556558540542480,0002,710
2016-05-18550558547558369,0002,790
2016-05-17543545540545519,0002,725
2016-05-16540550535538386,0002,690
2016-05-13542545538540449,0002,700
2016-05-12547550535542470,0002,710
2016-05-11553564549553427,0002,765
2016-05-10552563547551688,0002,755
2016-05-09552556548549348,0002,745
2016-05-065535605465511,079,0002,755
2016-05-02551552537543783,0002,715
2016-04-28572586556558556,0002,790
2016-04-27571572564568411,0002,840
2016-04-26583584566570629,0002,850
2016-04-25581584579583292,0002,915
2016-04-22571583569578525,0002,890
2016-04-21568574567571402,0002,855
2016-04-20566571556562499,0002,810
2016-04-19566571557561491,0002,805
2016-04-18553558547548378,0002,740
2016-04-15566568562563382,0002,815
2016-04-14558568558568504,0002,840
2016-04-13549554548551432,0002,755
2016-04-12535546535542603,0002,710
2016-04-11541541529535448,0002,675
2016-04-08533547529541589,0002,705
2016-04-07538547533539663,0002,695
2016-04-06535540526538756,0002,690
2016-04-05545546535535578,0002,675
2016-04-04546553541545500,0002,725
2016-04-015545625445461,042,0002,730
2016-03-31556558549549505,0002,745
2016-03-30560563552553492,0002,765
2016-03-29569570561564327,0002,820
2016-03-28565572561572339,0002,860
2016-03-25558562550557359,0002,785
2016-03-24550567550558718,0002,790
2016-03-23568571553556586,0002,780
2016-03-225725785645711,011,0002,855
2016-03-18581584567573953,0002,865
2016-03-17602605585591847,0002,955
2016-03-165916075915981,290,0002,990
2016-03-15572590570584390,0002,920
2016-03-14582587575579312,0002,895
2016-03-11567577564575471,0002,875
2016-03-10570580552574737,0002,870
2016-03-09576576562567508,0002,835
2016-03-08567576564575277,0002,875
2016-03-07579582569574240,0002,870
2016-03-04567583564583632,0002,915
2016-03-03558571558568534,0002,840
2016-03-02545563542559678,0002,795
2016-03-01530552527544667,0002,720
2016-02-29535544530530337,0002,650
2016-02-26537544531538509,0002,690
2016-02-25529543528538334,0002,690
2016-02-24524536515529597,0002,645
2016-02-23541541524524519,0002,620
2016-02-22531537528534248,0002,670
2016-02-19523532522531327,0002,655
2016-02-18539539525531501,0002,655
2016-02-17525530519527633,0002,635
2016-02-16533534521524675,0002,620
2016-02-15525534511534958,0002,670
2016-02-125305335075081,880,0002,540
2016-02-10553560523534703,0002,670
2016-02-09562565547553660,0002,765
2016-02-08552590552582815,0002,910
2016-02-055635785505661,048,0002,830
2016-02-04575580566568507,0002,840
2016-02-03579586575585398,0002,925
2016-02-02590596586593473,0002,965
2016-02-01592600590592507,0002,960
2016-01-29582593575591527,0002,955
2016-01-28578586575582313,0002,910
2016-01-27574580568578495,0002,890
2016-01-26568575562564696,0002,820
2016-01-25567571558567362,0002,835
2016-01-22550561545559759,0002,795
2016-01-21544554537537671,0002,685
2016-01-20564566543544509,0002,720
2016-01-19560564554561540,0002,805
2016-01-18547559547555335,0002,775
2016-01-15560569558563444,0002,815
2016-01-14551560550559550,0002,795
2016-01-13564573559565490,0002,825
2016-01-12567570552554611,0002,770
2016-01-08572578565567390,0002,835
2016-01-07575583573578618,0002,890
2016-01-06588591576583347,0002,915
2016-01-05583595582588375,0002,940
2016-01-04600605585585459,0002,925

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