9361 伏木海陸運送(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 968 | 968 | 968 | 968 | 1,000 | 4,840 |
| 1988-12-26 | 978 | 978 | 978 | 978 | 1,000 | 4,890 |
| 1988-12-22 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1988-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1988-12-13 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1988-12-12 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 | 5,750 |
| 1988-12-09 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1988-12-08 | 1,150 | 1,170 | 1,120 | 1,160 | 55,000 | 5,800 |
| 1988-12-07 | 1,070 | 1,130 | 1,050 | 1,130 | 23,000 | 5,650 |
| 1988-12-05 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1988-12-03 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1988-12-02 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1988-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1988-11-30 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 5,600 |
| 1988-11-29 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 | 5,150 |
| 1988-11-28 | 1,040 | 1,070 | 1,010 | 1,050 | 44,000 | 5,250 |
| 1988-11-22 | 831 | 831 | 831 | 831 | 9,000 | 4,155 |
| 1988-11-15 | 831 | 831 | 831 | 831 | 1,000 | 4,155 |
| 1988-11-14 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-11-08 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-10-27 | 900 | 900 | 900 | 900 | 21,000 | 4,500 |
| 1988-10-25 | 800 | 840 | 800 | 840 | 8,000 | 4,200 |
| 1988-10-18 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-10-17 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-10-14 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-10-13 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1988-09-27 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 1988-08-25 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1988-07-15 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1988-06-30 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1988-06-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1988-06-27 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1988-06-25 | 995 | 1,010 | 995 | 1,010 | 6,000 | 5,050 |
| 1988-06-23 | 999 | 999 | 996 | 996 | 3,000 | 4,980 |
| 1988-06-22 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1988-06-21 | 998 | 998 | 998 | 998 | 1,000 | 4,990 |
| 1988-06-17 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1988-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1988-06-02 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1988-06-01 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1988-05-31 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1988-05-30 | 1,070 | 1,080 | 1,060 | 1,080 | 5,000 | 5,400 |
| 1988-05-28 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 5,200 |
| 1988-05-27 | 995 | 1,000 | 995 | 998 | 7,000 | 4,990 |
| 1988-05-26 | 980 | 1,000 | 980 | 990 | 7,000 | 4,950 |
| 1988-05-24 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 1988-05-23 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1988-05-20 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1988-05-19 | 968 | 970 | 960 | 965 | 4,000 | 4,825 |
| 1988-05-18 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1988-05-17 | 979 | 979 | 979 | 979 | 2,000 | 4,895 |
| 1988-05-16 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
| 1988-05-13 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1988-05-06 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1988-04-28 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1988-04-23 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1988-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1988-03-30 | 1,050 | 1,050 | 1,010 | 1,020 | 7,000 | 5,100 |
| 1988-03-29 | 1,050 | 1,100 | 1,050 | 1,100 | 14,000 | 5,500 |
| 1988-03-18 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1988-03-15 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-03-14 | 870 | 870 | 850 | 850 | 2,000 | 4,250 |
| 1988-03-11 | 870 | 870 | 860 | 860 | 3,000 | 4,300 |
| 1988-03-10 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1988-03-08 | 890 | 890 | 870 | 870 | 3,000 | 4,350 |
| 1988-03-01 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1988-02-29 | 940 | 949 | 940 | 949 | 3,000 | 4,745 |
| 1988-02-24 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1988-02-23 | 860 | 860 | 850 | 850 | 2,000 | 4,250 |
| 1988-02-22 | 900 | 900 | 860 | 860 | 5,000 | 4,300 |
| 1988-02-19 | 920 | 920 | 900 | 900 | 6,000 | 4,500 |
| 1988-02-18 | 929 | 930 | 920 | 920 | 4,000 | 4,600 |
| 1988-02-12 | 910 | 910 | 890 | 910 | 6,000 | 4,550 |
| 1988-02-05 | 930 | 930 | 915 | 930 | 5,000 | 4,650 |
| 1988-02-04 | 949 | 949 | 948 | 948 | 4,000 | 4,740 |
| 1988-02-03 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1988-02-02 | 871 | 871 | 871 | 871 | 2,000 | 4,355 |
| 1988-02-01 | 844 | 850 | 840 | 849 | 5,000 | 4,245 |
| 1988-01-30 | 849 | 849 | 844 | 844 | 2,000 | 4,220 |
| 1988-01-29 | 858 | 858 | 855 | 855 | 14,000 | 4,275 |
| 1988-01-21 | 721 | 721 | 712 | 715 | 3,000 | 3,575 |
| 1988-01-20 | 722 | 722 | 721 | 721 | 6,000 | 3,605 |
| 1988-01-18 | 752 | 752 | 752 | 752 | 2,000 | 3,760 |
| 1988-01-13 | 773 | 773 | 772 | 772 | 2,000 | 3,860 |
| 1988-01-12 | 770 | 770 | 770 | 770 | 4,000 | 3,850 |
| 1988-01-11 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1988-01-06 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1988-01-05 | 850 | 851 | 850 | 851 | 3,000 | 4,255 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
