9361 伏木海陸運送(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-22 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2008-12-18 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2008-12-17 | 250 | 270 | 250 | 270 | 2,000 | 1,350 |
| 2008-12-05 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2008-12-03 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-12-01 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2008-11-26 | 247 | 256 | 247 | 256 | 2,000 | 1,280 |
| 2008-11-25 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2008-11-21 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2008-11-20 | 237 | 247 | 222 | 247 | 5,000 | 1,235 |
| 2008-11-19 | 242 | 252 | 242 | 252 | 2,000 | 1,260 |
| 2008-11-13 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-11-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-11-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-11-05 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2008-10-31 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-10-29 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2008-10-28 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2008-10-24 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2008-10-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-10-03 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-10-02 | 276 | 276 | 275 | 275 | 2,000 | 1,375 |
| 2008-10-01 | 276 | 281 | 276 | 281 | 4,000 | 1,405 |
| 2008-09-29 | 300 | 300 | 291 | 291 | 3,000 | 1,455 |
| 2008-09-26 | 300 | 300 | 300 | 300 | 8,000 | 1,500 |
| 2008-09-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-09-05 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-09-01 | 310 | 310 | 295 | 295 | 3,000 | 1,475 |
| 2008-08-28 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2008-08-26 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-08-25 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-08-21 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2008-08-20 | 338 | 339 | 325 | 325 | 3,000 | 1,625 |
| 2008-08-18 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-08-15 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-08-11 | 315 | 315 | 295 | 305 | 3,000 | 1,525 |
| 2008-07-30 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2008-07-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-07-04 | 329 | 329 | 312 | 312 | 2,000 | 1,560 |
| 2008-06-25 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2008-06-18 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2008-06-17 | 323 | 323 | 323 | 323 | 2,000 | 1,615 |
| 2008-06-16 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-06-13 | 345 | 345 | 320 | 320 | 5,000 | 1,600 |
| 2008-06-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2008-06-10 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-06-06 | 350 | 358 | 350 | 358 | 2,000 | 1,790 |
| 2008-06-05 | 325 | 340 | 325 | 340 | 4,000 | 1,700 |
| 2008-06-04 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2008-06-02 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-05-28 | 369 | 369 | 366 | 366 | 8,000 | 1,830 |
| 2008-05-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2008-05-15 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2008-05-02 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2008-04-30 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2008-04-25 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2008-04-24 | 303 | 305 | 303 | 305 | 5,000 | 1,525 |
| 2008-03-28 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2008-03-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2008-03-07 | 311 | 311 | 311 | 311 | 3,000 | 1,555 |
| 2008-03-05 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2008-03-04 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-02-25 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2008-02-22 | 335 | 338 | 335 | 338 | 9,000 | 1,690 |
| 2008-02-21 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-02-19 | 330 | 330 | 295 | 295 | 2,000 | 1,475 |
| 2008-02-08 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-02-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-01-30 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-01-28 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-01-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-01-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2008-01-22 | 275 | 275 | 260 | 270 | 5,000 | 1,350 |
| 2008-01-21 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2008-01-18 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
