[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 
2017-06-27730.00730.00723.00723.00161000116721000
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
2016-10-17594.00596.00589.00594.00373000221632000
2016-10-14596.00597.00591.00594.00321000190827000
2016-10-13594.00598.00590.00596.00449000267190000
2016-10-12595.00595.00589.00589.00302000178916000
2016-10-11592.00599.00592.00597.00321000191096000
2016-10-07592.00596.00591.00592.00229000135896000
2016-10-06595.00597.00591.00592.00332000197215000
2016-10-05598.00599.00594.00595.00246000146839000
2016-10-04594.00597.00593.00595.00265000157665000
2016-10-03590.00597.00590.00594.00302000179182000
2016-09-30587.00594.00582.00588.00253000149018000
2016-09-29595.00595.00585.00587.00278000163746000
2016-09-28597.00598.00592.00595.00211000125422000
2016-09-27595.00604.00588.00604.00313000187491000
2016-09-26601.00603.00594.00597.00326000194969000
2016-09-23608.00616.00602.00605.00467000284177000
2016-09-21601.00614.00598.00614.00639000387691000
2016-09-20597.00614.00596.00602.00474000287041000
2016-09-16597.00601.00597.00597.00474000283769000
2016-09-15595.00599.00593.00595.00214000127444000
2016-09-14601.00601.00590.00593.00385000229339000
2016-09-13602.00609.00597.00602.00466000280885000
2016-09-12606.00606.00596.00598.00479000287581000
2016-09-09600.00609.00600.00606.00440000265420000
2016-09-08599.00607.00598.00598.00483000290600000
2016-09-07597.00597.00590.00596.00374000222154000
2016-09-06607.00608.00591.00596.00607000363397000
2016-09-05605.00611.00603.00604.00359000217709000
2016-09-02599.00607.00598.00600.00309000185877000
2016-09-01598.00603.00593.00595.00456000272863000
2016-08-31592.00599.00592.00598.00363000216568000
2016-08-30589.00599.00587.00592.00302000179085000
2016-08-29584.00593.00584.00590.00298000175535000
2016-08-26581.00583.00575.00578.00181000104862000
2016-08-25582.00583.00580.00581.00201000116958000
2016-08-24568.00588.00568.00582.00419000243369000
2016-08-23572.00575.00561.00568.00602000342300000
2016-08-22582.00582.00571.00573.00418000240410000
2016-08-19582.00585.00579.00582.00270000157256000
2016-08-18576.00591.00576.00581.00451000262673000
2016-08-17578.00581.00572.00576.00424000244421000
2016-08-16579.00583.00576.00578.00221000128227000
2016-08-15582.00582.00572.00580.00211000121887000
2016-08-12577.00584.00575.00580.00440000255443000
2016-08-10590.00590.00565.00575.00605000347895000
2016-08-09575.00585.00572.00582.00316000183228000
2016-08-08575.00578.00571.00575.00296000170132000
2016-08-05568.00574.00568.00572.00180000102896000
2016-08-04572.00572.00566.00572.00479000272695000
2016-08-03568.00572.00566.00568.00373000212063000
2016-08-02578.00581.00573.00576.00226000130337000
2016-08-01582.00587.00573.00586.00415000242378000
2016-07-29575.00584.00571.00582.00351000203043000
2016-07-28577.00581.00574.00578.00286000165032000
2016-07-27580.00584.00575.00577.00514000297268000
2016-07-26579.00581.00574.00577.00275000158877000
2016-07-25582.00583.00576.00579.00401000232806000
2016-07-22575.00580.00569.00575.00494000283932000
2016-07-21582.00588.00576.00578.00339000196797000
2016-07-20585.00588.00575.00585.00521000303479000
2016-07-19580.00590.00580.00585.00530000310076000
2016-07-15588.00591.00582.00585.00557000326337000
2016-07-14577.00592.00574.00585.00391000228775000
2016-07-13583.00585.00570.00573.00627000361314000
2016-07-12575.00587.00575.00584.00656000381583000
2016-07-11569.00578.00567.00574.00301000172499000
2016-07-08564.00570.00558.00559.00399000224947000
2016-07-07563.00573.00562.00566.00505000286168000
2016-07-06559.00564.00553.00563.00419000234356000
2016-07-05547.00561.00547.00561.00433000240285000
2016-07-04545.00551.00542.00547.00309000169391000
2016-07-01541.00548.00541.00542.00445000242094000
2016-06-30535.00545.00535.00540.00327000176692000
2016-06-29534.00545.00532.00540.00353000190647000
2016-06-28526.00539.00523.00534.00247000131631000
2016-06-27525.00534.00521.00533.00408000215806000
2016-06-24541.00541.00509.00516.00639000333002000
2016-06-23538.00544.00536.00544.00375000203080000
2016-06-22531.00539.00530.00538.00342000182932000

   ※ 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