[9075 東証1部] 福山通運 日足 時系列データ

[9075 東証1部] 福山通運 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203635.003660.003615.003630.0051200186160000
2017-10-193660.003675.003640.003670.0077800284665500
2017-10-183660.003720.003625.003690.0073200269930000
2017-10-173695.003715.003680.003705.0082200304075500
2017-10-163625.003690.003605.003665.0054400199328000
2017-10-133605.003640.003585.003620.0048300174329500
2017-10-123555.003625.003550.003600.0096700347970500
2017-10-113570.003575.003525.003560.0060900216598500
2017-10-103565.003600.003535.003565.00102900366421500
2017-10-063600.003600.003550.003565.0046700166585500
2017-10-053610.003615.003545.003575.0068000242806000
2017-10-043625.003645.003600.003640.0055400201175000
2017-10-033600.003640.003600.003625.0050900184002500
2017-10-023585.003590.003565.003580.0048800174598500
2017-09-293560.003570.003530.003565.0065300232233500
2017-09-283575.003615.003520.003600.00101000361532500
2017-09-273540.003575.003425.003550.00155000543417500
2017-09-26696.00709.00696.00708.00360000253524000
2017-09-25693.00699.00693.00696.00205000142718000
2017-09-22690.00692.00685.00690.00263000181289000
2017-09-21681.00693.00681.00690.00238000163881000
2017-09-20690.00690.00677.00681.00297000202407000
2017-09-19673.00686.00670.00682.00322000218601000
2017-09-15671.00673.00664.00668.00531000354930000
2017-09-14679.00679.00670.00671.00286000192614000
2017-09-13678.00681.00677.00678.00153000103831000
2017-09-12674.00678.00672.00676.00304000205222000
2017-09-11689.00689.00671.00673.00358000243173000
2017-09-08667.00683.00667.00679.00466000315066000
2017-09-07670.00673.00666.00671.00193000129320000
2017-09-06667.00670.00662.00665.00297000197719000
2017-09-05672.00674.00663.00665.00404000269714000
2017-09-04675.00678.00664.00664.00280000187451000
2017-09-01674.00676.00670.00673.00219000147466000
2017-08-31674.00677.00669.00674.00264000177757000
2017-08-30672.00677.00666.00676.00223000150170000
2017-08-29662.00666.00658.00665.00200000132678000
2017-08-28659.00667.00655.00666.00314000208089000
2017-08-25667.00669.00660.00661.00433000286942000
2017-08-24665.00669.00660.00667.00384000255395000
2017-08-23682.00682.00665.00667.00288000192780000
2017-08-22680.00680.00675.00676.00298000201648000
2017-08-21688.00691.00683.00684.00263000180236000
2017-08-18685.00689.00682.00688.00326000223471000
2017-08-17687.00695.00685.00694.00337000233303000
2017-08-16678.00691.00678.00687.00309000212037000
2017-08-15685.00689.00678.00678.00337000229655000
2017-08-14687.00689.00675.00679.00585000398637000
2017-08-10681.00690.00681.00687.00454000311347000
2017-08-09717.00717.00675.00678.001044000716675000
2017-08-08734.00734.00718.00721.00301000217314000
2017-08-07729.00733.00725.00729.00250000182340000
2017-08-04722.00725.00717.00722.00155000111858000
2017-08-03718.00723.00717.00722.00174000125324000
2017-08-02717.00718.00710.00715.00249000177823000
2017-08-01706.00716.00706.00716.00265000188807000
2017-07-31704.00710.00703.00705.00259000182945000
2017-07-28703.00709.00698.00709.00185000130400000
2017-07-27705.00709.00702.00705.00184000129686000
2017-07-26704.00709.00701.00705.00150000105759000
2017-07-25708.00708.00699.00701.00154000108109000
2017-07-24704.00705.00700.00705.00179000125858000
2017-07-21705.00711.00705.00711.00150000106410000
2017-07-20722.00723.00716.00719.00247000177684000
2017-07-19719.00723.00715.00722.00264000189959000
2017-07-18718.00719.00709.00717.00217000155210000
2017-07-14717.00722.00717.00720.00200000144043000
2017-07-13719.00722.00713.00717.00260000186889000
2017-07-12727.00727.00716.00717.00214000154371000
2017-07-11718.00728.00717.00727.00365000263791000
2017-07-10723.00727.00716.00717.00384000276821000
2017-07-07713.00718.00709.00715.00287000205099000
2017-07-06717.00718.00711.00713.00323000230556000
2017-07-05716.00718.00712.00717.00236000168863000
2017-07-04718.00722.00715.00716.00273000196163000
2017-07-03715.00721.00715.00715.00282000202218000
2017-06-30711.00713.00707.00713.00224000159195000
2017-06-29721.00721.00716.00720.00174000124925000
2017-06-28718.00721.00713.00717.00181000129830000
2017-06-27730.00730.00723.00723.00161000116721000
2017-06-26727.00730.00723.00723.00153000110886000
2017-06-23728.00730.00723.00726.00284000206218000
2017-06-22728.00734.00728.00728.00257000187677000
2017-06-21724.00729.00720.00724.00248000179443000
2017-06-20724.00731.00721.00726.00390000283730000
2017-06-19713.00721.00713.00719.00223000160206000
2017-06-16713.00719.00708.00713.00591000421637000
2017-06-15711.00720.00708.00712.00368000262205000
2017-06-14712.00718.00709.00711.00335000238644000
2017-06-13706.00712.00705.00708.00323000228630000
2017-06-12708.00713.00703.00705.00385000272180000
2017-06-09715.00720.00711.00714.00516000368836000
2017-06-08735.00735.00715.00715.00440000318289000
2017-06-07740.00741.00733.00735.00375000275916000
2017-06-06753.00753.00739.00740.00350000260649000
2017-06-05741.00756.00739.00753.00357000267612000
2017-06-02725.00743.00725.00743.00506000373296000
2017-06-01709.00722.00709.00722.00323000232186000
2017-05-31707.00715.00702.00708.00583000412959000
2017-05-30703.00707.00700.00707.00216000152156000
2017-05-29698.00709.00698.00705.00204000143871000
2017-05-26707.00708.00697.00698.00371000260182000
2017-05-25688.00706.00688.00702.00384000269229000
2017-05-24687.00687.00681.00687.00212000145307000
2017-05-23681.00686.00679.00682.00228000155655000
2017-05-22679.00682.00674.00681.00276000187224000
2017-05-19681.00681.00671.00678.00408000275507000
2017-05-18684.00685.00676.00682.00441000300052000
2017-05-17693.00696.00687.00689.00333000230222000
2017-05-16701.00702.00689.00695.00502000348201000
2017-05-15697.00706.00693.00697.00685000477801000
2017-05-12693.00694.00686.00691.00342000236074000
2017-05-11704.00704.00694.00697.00251000175152000
2017-05-10704.00707.00698.00704.00422000296431000
2017-05-09706.00708.00698.00704.00287000201604000
2017-05-08701.00708.00700.00708.00339000238861000
2017-05-02684.00692.00684.00690.00270000186254000
2017-05-01678.00685.00673.00683.00313000212639000
2017-04-28676.00681.00675.00678.00263000178528000
2017-04-27681.00682.00677.00680.00217000147359000
2017-04-26680.00683.00677.00680.00289000196569000
2017-04-25673.00677.00667.00677.00502000337650000
2017-04-24666.00670.00661.00670.00212000141233000
2017-04-21651.00661.00651.00661.00328000215787000
2017-04-20652.00652.00646.00651.00225000146199000
2017-04-19655.00658.00651.00653.00268000175218000
2017-04-18669.00669.00659.00663.00293000194100000
2017-04-17661.00665.00659.00662.00274000181178000
2017-04-14663.00665.00658.00661.00321000212395000
2017-04-13675.00677.00665.00667.00461000308685000
2017-04-12676.00679.00668.00675.00636000428193000
2017-04-11670.00679.00667.00678.00518000349557000
2017-04-10673.00679.00668.00670.00451000303386000
2017-04-07664.00678.00664.00670.00385000259066000
2017-04-06670.00670.00660.00661.00313000208146000
2017-04-05676.00684.00669.00670.00422000285117000
2017-04-04673.00682.00668.00672.00429000289349000
2017-04-03668.00675.00668.00673.00327000219483000
2017-03-31676.00682.00666.00668.00276000185292000
2017-03-30680.00683.00674.00674.00165000111539000
2017-03-29690.00692.00675.00685.00242000165542000
2017-03-28690.00696.00685.00690.00242000166962000
2017-03-27683.00693.00678.00684.00208000142169000
2017-03-24691.00699.00687.00692.00398000275231000
2017-03-23694.00699.00689.00691.00417000288884000
2017-03-22709.00712.00693.00694.00452000316861000
2017-03-21723.00728.00716.00721.00351000253773000
2017-03-17726.00729.00722.00723.00411000297778000
2017-03-16717.00726.00714.00726.00351000253336000
2017-03-15717.00722.00712.00717.00344000247037000
2017-03-14725.00725.00715.00717.00316000227218000
2017-03-13726.00732.00723.00725.00299000217289000
2017-03-10713.00727.00711.00726.00728000523267000
2017-03-09711.00718.00706.00713.00521000370895000
2017-03-08702.00714.00701.00711.00665000470868000
2017-03-07692.00717.00691.00701.00853000601663000
2017-03-06690.00690.00681.00682.00450000307830000
2017-03-03691.00701.00691.00694.00405000281707000
2017-03-02682.00691.00682.00690.00279000191994000
2017-03-01679.00684.00678.00682.00369000251215000
2017-02-28672.00685.00672.00679.00504000342861000
2017-02-27676.00680.00669.00672.00415000279475000
2017-02-24676.00676.00671.00675.00510000343541000
2017-02-23658.00679.00658.00678.00986000661635000
2017-02-22655.00658.00653.00657.00444000290971000
2017-02-21649.00653.00644.00652.00484000314419000
2017-02-20650.00650.00640.00649.00400000258548000
2017-02-17648.00651.00644.00648.00505000326869000
2017-02-16647.00651.00642.00648.00520000336293000
2017-02-15645.00649.00645.00647.00320000207108000
2017-02-14647.00656.00642.00644.00571000370041000
2017-02-13645.00650.00638.00641.00734000471716000
2017-02-10643.00646.00640.00645.00352000226527000
2017-02-09640.00640.00631.00633.00349000221294000
2017-02-08630.00644.00621.00640.00694000442365000
2017-02-07620.00665.00620.00640.0023530001524189000
2017-02-06602.00603.00594.00597.00298000178253000
2017-02-03599.00606.00593.00601.00350000210286000
2017-02-02620.00620.00601.00603.00288000174520000
2017-02-01613.00620.00608.00616.00566000347342000
2017-01-31621.00629.00617.00622.00308000191396000
2017-01-30630.00632.00624.00631.00343000215868000
2017-01-27639.00639.00626.00630.00396000249494000
2017-01-26636.00640.00631.00634.00358000227075000
2017-01-25653.00653.00633.00635.00403000257304000
2017-01-24637.00646.00632.00640.00753000483227000
2017-01-23634.00638.00634.00634.00334000212350000
2017-01-20637.00644.00637.00641.00284000181971000
2017-01-19636.00641.00633.00639.00271000172900000
2017-01-18638.00639.00629.00635.00686000435213000
2017-01-17642.00642.00632.00634.00598000380370000
2017-01-16652.00652.00640.00642.00337000217325000
2017-01-13649.00655.00649.00654.00328000214127000
2017-01-12653.00656.00641.00649.00651000421253000
2017-01-11645.00656.00634.00653.00845000547721000
2017-01-10683.00683.00659.00663.00767000511323000
2017-01-06682.00688.00678.00685.00505000345568000
2017-01-05682.00685.00675.00682.00352000239916000
2017-01-04667.00684.00667.00682.00388000262825000
2016-12-30666.00668.00661.00663.00209000138802000
2016-12-29662.00669.00662.00665.00234000155517000
2016-12-28668.00672.00665.00670.00287000192010000
2016-12-27675.00675.00663.00669.00693000462868000
2016-12-26682.00685.00679.00679.00246000167549000
2016-12-22691.00696.00686.00688.00444000306428000
2016-12-21696.00697.00689.00691.00367000254281000
2016-12-20686.00696.00681.00696.00330000227889000
2016-12-19689.00691.00683.00686.00388000266444000
2016-12-16690.00697.00688.00691.00482000333365000
2016-12-15674.00687.00674.00683.00350000238771000
2016-12-14682.00685.00670.00674.00433000293180000
2016-12-13668.00688.00664.00682.00649000440840000
2016-12-12659.00667.00658.00663.00433000286899000
2016-12-09663.00664.00651.00659.00585000385746000
2016-12-08651.00664.00651.00663.00561000370078000
2016-12-07639.00649.00639.00647.00315000203619000
2016-12-06638.00643.00633.00637.00658000420144000
2016-12-05634.00634.00627.00629.00282000177811000
2016-12-02632.00640.00632.00634.00299000189905000
2016-12-01635.00642.00631.00632.00420000266889000
2016-11-30633.00635.00625.00625.00412000258936000
2016-11-29632.00633.00627.00633.00321000202374000
2016-11-28627.00634.00624.00632.00373000235182000
2016-11-25629.00632.00624.00627.00575000361495000
2016-11-24627.00629.00619.00622.00365000227624000
2016-11-22626.00631.00622.00622.00457000286192000
2016-11-21619.00629.00619.00621.00620000385707000
2016-11-18611.00622.00610.00619.00650000401903000
2016-11-17606.00611.00603.00610.00440000267257000
2016-11-16602.00607.00599.00606.00420000253736000
2016-11-15602.00606.00591.00591.00558000333785000
2016-11-14595.00607.00595.00601.00581000349848000
2016-11-11599.00601.00587.00588.00487000289012000
2016-11-10598.00604.00580.00593.00745000438970000
2016-11-09585.00600.00574.00578.00922000539429000
2016-11-08583.00589.00580.00585.00245000143181000
2016-11-07590.00592.00581.00583.00424000247872000
2016-11-04587.00589.00581.00588.00530000310203000
2016-11-02594.00595.00590.00591.00208000123144000
2016-11-01598.00598.00591.00597.00351000208801000
2016-10-31597.00604.00596.00598.00396000237357000
2016-10-28598.00600.00595.00598.00295000176467000
2016-10-27592.00597.00590.00596.0016500098215000
2016-10-26592.00594.00587.00590.00223000131589000
2016-10-25586.00594.00586.00592.00222000131340000
2016-10-24592.00592.00584.00588.00388000227852000
2016-10-21598.00598.00594.00596.00196000116816000
2016-10-20598.00603.00596.00599.00315000188983000
2016-10-19599.00603.00596.00598.00300000179808000
2016-10-18593.00599.00589.00599.00410000244193000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog