[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 
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
2016-06-21537.00540.00527.00539.00444000237859000
2016-06-20533.00543.00533.00541.00562000303513000
2016-06-17532.00536.00523.00523.00675000356033000
2016-06-16541.00545.00524.00528.00506000269394000
2016-06-15535.00548.00535.00544.00511000278074000
2016-06-14537.00541.00531.00535.00419000224317000
2016-06-13543.00544.00538.00538.00462000249893000
2016-06-10542.00550.00541.00544.00555000301925000
2016-06-09544.00546.00534.00540.00335000180977000
2016-06-08545.00556.00543.00546.00659000361380000
2016-06-07540.00546.00539.00545.00363000197395000
2016-06-06531.00541.00529.00540.00357000191192000
2016-06-03527.00535.00527.00533.00391000207637000
2016-06-02538.00538.00523.00529.00773000409582000
2016-06-01548.00549.00540.00541.00247000134730000
2016-05-31546.00553.00545.00548.00552000302569000
2016-05-30542.00549.00541.00546.00232000126512000
2016-05-27539.00550.00539.00541.00415000225746000
2016-05-26541.00546.00538.00540.00231000125032000
2016-05-25537.00540.00535.00537.00282000151507000
2016-05-24536.00539.00533.00533.00332000177785000
2016-05-23540.00541.00534.00537.00318000170616000
2016-05-20541.00545.00539.00540.00292000158152000
2016-05-19556.00558.00540.00542.00480000262750000
2016-05-18550.00558.00547.00558.00369000204499000
2016-05-17543.00545.00540.00545.00519000281521000
2016-05-16540.00550.00535.00538.00386000208741000
2016-05-13542.00545.00538.00540.00449000243193000
2016-05-12547.00550.00535.00542.00470000254224000
2016-05-11553.00564.00549.00553.00427000237423000
2016-05-10552.00563.00547.00551.00688000380901000
2016-05-09552.00556.00548.00549.00348000192058000
2016-05-06553.00560.00546.00551.001079000595681000
2016-05-02551.00552.00537.00543.00783000427034000
2016-04-28572.00586.00556.00558.00556000316298000
2016-04-27571.00572.00564.00568.00411000233360000
2016-04-26583.00584.00566.00570.00629000361146000
2016-04-25581.00584.00579.00583.00292000169733000
2016-04-22571.00583.00569.00578.00525000301892000
2016-04-21568.00574.00567.00571.00402000229451000
2016-04-20566.00571.00556.00562.00499000281133000
2016-04-19566.00571.00557.00561.00491000276824000
2016-04-18553.00558.00547.00548.00378000208268000
2016-04-15566.00568.00562.00563.00382000215643000
2016-04-14558.00568.00558.00568.00504000283919000
2016-04-13549.00554.00548.00551.00432000238254000
2016-04-12535.00546.00535.00542.00603000326522000
2016-04-11541.00541.00529.00535.00448000239847000
2016-04-08533.00547.00529.00541.00589000317116000
2016-04-07538.00547.00533.00539.00663000357713000
2016-04-06535.00540.00526.00538.00756000405483000
2016-04-05545.00546.00535.00535.00578000311207000
2016-04-04546.00553.00541.00545.00500000272950000
2016-04-01554.00562.00544.00546.001042000573362000
2016-03-31556.00558.00549.00549.00505000278979000
2016-03-30560.00563.00552.00553.00492000273623000
2016-03-29569.00570.00561.00564.00327000184910000
2016-03-28565.00572.00561.00572.00339000192427000
2016-03-25558.00562.00550.00557.00359000199333000
2016-03-24550.00567.00550.00558.00718000402101000
2016-03-23568.00571.00553.00556.00586000327599000
2016-03-22572.00578.00564.00571.001011000577482000
2016-03-18581.00584.00567.00573.00953000548238000
2016-03-17602.00605.00585.00591.00847000503115000
2016-03-16591.00607.00591.00598.001290000772652000
2016-03-15572.00590.00570.00584.00390000225462000
2016-03-14582.00587.00575.00579.00312000181128000
2016-03-11567.00577.00564.00575.00471000268666000
2016-03-10570.00580.00552.00574.00737000418062000
2016-03-09576.00576.00562.00567.00508000288139000
2016-03-08567.00576.00564.00575.00277000158386000
2016-03-07579.00582.00569.00574.00240000137790000
2016-03-04567.00583.00564.00583.00632000363971000
2016-03-03558.00571.00558.00568.00534000302711000
2016-03-02545.00563.00542.00559.00678000376150000
2016-03-01530.00552.00527.00544.00667000360042000
2016-02-29535.00544.00530.00530.00337000180402000
2016-02-26537.00544.00531.00538.00509000273178000
2016-02-25529.00543.00528.00538.00334000179767000
2016-02-24524.00536.00515.00529.00597000315702000
2016-02-23541.00541.00524.00524.00519000274166000
2016-02-22531.00537.00528.00534.00248000132125000
2016-02-19523.00532.00522.00531.00327000172218000
2016-02-18539.00539.00525.00531.00501000265899000
2016-02-17525.00530.00519.00527.00633000331813000
2016-02-16533.00534.00521.00524.00675000355420000
2016-02-15525.00534.00511.00534.00958000502274000
2016-02-12530.00533.00507.00508.001880000984158000
2016-02-10553.00560.00523.00534.00703000378121000
2016-02-09562.00565.00547.00553.00660000366595000
2016-02-08552.00590.00552.00582.00815000470254000
2016-02-05563.00578.00550.00566.001048000593023000
2016-02-04575.00580.00566.00568.00507000290387000
2016-02-03579.00586.00575.00585.00398000231334000
2016-02-02590.00596.00586.00593.00473000279937000
2016-02-01592.00600.00590.00592.00507000301112000
2016-01-29582.00593.00575.00591.00527000308944000
2016-01-28578.00586.00575.00582.00313000181990000
2016-01-27574.00580.00568.00578.00495000284735000
2016-01-26568.00575.00562.00564.00696000395311000
2016-01-25567.00571.00558.00567.00362000204446000
2016-01-22550.00561.00545.00559.00759000419780000
2016-01-21544.00554.00537.00537.00671000364515000
2016-01-20564.00566.00543.00544.00509000280409000
2016-01-19560.00564.00554.00561.00540000302233000
2016-01-18547.00559.00547.00555.00335000185696000
2016-01-15560.00569.00558.00563.00444000249538000
2016-01-14551.00560.00550.00559.00550000305471000
2016-01-13564.00573.00559.00565.00490000277419000
2016-01-12567.00570.00552.00554.00611000340961000
2016-01-08572.00578.00565.00567.00390000222453000
2016-01-07575.00583.00573.00578.00618000357294000
2016-01-06588.00591.00576.00583.00347000201685000
2016-01-05583.00595.00582.00588.00375000220644000
2016-01-04600.00605.00585.00585.00459000270811000
2015-12-30607.00607.00597.00600.00282000169525000
2015-12-29600.00606.00597.00602.00441000265244000
2015-12-28592.00604.00592.00602.00381000228598000
2015-12-25592.00596.00591.00593.00270000160138000
2015-12-24591.00595.00590.00592.00375000222111000
2015-12-22588.00591.00583.00591.00303000178373000
2015-12-21576.00587.00573.00584.00930000539461000
2015-12-18586.00589.00576.00576.00700000407080000
2015-12-17586.00590.00582.00589.001233000722999000
2015-12-16577.00583.00576.00578.00638000368859000
2015-12-15584.00587.00573.00573.00706000408687000
2015-12-14582.00587.00580.00584.00928000541882000
2015-12-11575.00588.00575.00583.00968000563082000
2015-12-10587.00591.00578.00580.001118000651536000
2015-12-09588.00591.00586.00586.00889000522757000
2015-12-08583.00590.00583.00586.00565000331801000
2015-12-07595.00595.00582.00583.00630000369573000
2015-12-04588.00593.00583.00588.001115000656201000
2015-12-03590.00590.00582.00590.00665000390339000
2015-12-02588.00590.00579.00581.00825000480372000
2015-12-01591.00597.00583.00585.00904000532286000
2015-11-30604.00604.00589.00591.00717000425259000
2015-11-27602.00605.00598.00603.00839000505445000
2015-11-26593.00594.00588.00592.00579000342060000

   ※ 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