9361 伏木海陸運送(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	1,677	1,679	1,675	1,679	900	1,679
2023-06-08	1,678	1,678	1,677	1,677	300	1,677
2023-06-07	1,665	1,678	1,661	1,678	1,900	1,678
2023-06-06	1,668	1,668	1,668	1,668	200	1,668
2023-06-05	1,665	1,677	1,662	1,662	1,400	1,662
2023-06-02	1,666	1,673	1,656	1,656	1,000	1,656
2023-06-01	1,665	1,665	1,665	1,665	100	1,665
2023-05-31	1,662	1,665	1,661	1,661	800	1,661
2023-05-30	1,678	1,685	1,662	1,685	1,800	1,685
2023-05-29	1,667	1,680	1,661	1,662	1,000	1,662
2023-05-26	1,676	1,676	1,656	1,673	1,100	1,673
2023-05-25	1,676	1,676	1,660	1,676	500	1,676
2023-05-24	1,673	1,673	1,660	1,660	600	1,660
2023-05-23	1,676	1,676	1,674	1,674	700	1,674
2023-05-22	1,667	1,676	1,667	1,676	300	1,676
2023-05-19	1,660	1,667	1,653	1,667	1,300	1,667
2023-05-18	1,666	1,666	1,660	1,660	2,100	1,660
2023-05-17	1,675	1,680	1,657	1,675	1,900	1,675
2023-05-16	1,688	1,688	1,661	1,680	1,200	1,680
2023-05-15	1,710	1,740	1,670	1,688	2,200	1,688
2023-05-12	1,684	1,710	1,653	1,710	4,600	1,710
2023-05-11	1,847	1,847	1,660	1,684	19,400	1,684
2023-05-10	1,733	1,845	1,718	1,845	9,100	1,845
2023-05-09	1,693	1,723	1,693	1,718	500	1,718
2023-05-08	1,691	1,720	1,680	1,680	1,600	1,680
2023-05-02	1,652	1,679	1,650	1,679	1,600	1,679
2023-05-01	1,661	1,664	1,649	1,649	1,000	1,649
2023-04-28	1,685	1,685	1,608	1,640	3,700	1,640
2023-04-27	1,682	1,693	1,680	1,680	800	1,680
2023-04-26	1,709	1,732	1,705	1,705	700	1,705
2023-04-25	1,741	1,741	1,646	1,669	2,800	1,669
2023-04-24	1,778	1,791	1,739	1,739	1,400	1,739
2023-04-21	1,777	1,777	1,730	1,742	3,300	1,742
2023-04-20	1,820	1,830	1,799	1,799	2,300	1,799
2023-04-19	1,870	1,870	1,824	1,830	2,300	1,830
2023-04-18	1,792	1,849	1,785	1,849	2,300	1,849
2023-04-17	1,797	1,797	1,776	1,792	500	1,792
2023-04-14	1,775	1,798	1,775	1,798	600	1,798
2023-04-13	1,803	1,809	1,757	1,770	2,200	1,770
2023-04-12	1,773	1,803	1,769	1,803	1,700	1,803
2023-04-11	1,765	1,775	1,756	1,756	800	1,756
2023-04-10	1,751	1,775	1,751	1,775	300	1,775
2023-04-07	1,761	1,762	1,746	1,746	600	1,746
2023-04-06	1,781	1,781	1,741	1,741	300	1,741
2023-04-05	1,822	1,822	1,781	1,781	900	1,781
2023-04-04	1,750	1,800	1,750	1,782	1,900	1,782
2023-04-03	1,770	1,787	1,730	1,762	1,700	1,762
2023-03-31	1,735	1,752	1,735	1,750	500	1,750
2023-03-30	1,725	1,725	1,725	1,725	100	1,725
2023-03-29	1,746	1,758	1,725	1,725	1,700	1,725
2023-03-28	1,739	1,748	1,720	1,746	900	1,746
2023-03-27	1,730	1,730	1,726	1,727	1,400	1,727
2023-03-24	1,720	1,724	1,690	1,723	1,100	1,723
2023-03-23	1,710	1,716	1,686	1,716	3,000	1,716
2023-03-22	1,767	1,767	1,715	1,716	900	1,716
2023-03-20	1,742	1,785	1,687	1,687	3,100	1,687
2023-03-17	1,817	1,837	1,745	1,760	3,200	1,760
2023-03-16	1,791	1,791	1,722	1,737	1,200	1,737
2023-03-15	1,747	1,819	1,747	1,751	2,900	1,751
2023-03-14	1,773	1,775	1,700	1,739	2,700	1,739
2023-03-13	1,862	1,862	1,799	1,806	2,500	1,806
2023-03-10	1,871	1,871	1,831	1,862	3,700	1,862
2023-03-09	1,823	1,918	1,816	1,871	10,300	1,871
2023-03-08	1,934	1,935	1,811	1,866	16,000	1,866
2023-03-07	1,958	1,968	1,913	1,916	16,000	1,916
2023-03-06	2,003	2,055	1,878	1,998	24,300	1,998
2023-03-03	1,985	2,202	1,833	1,940	149,800	1,940
2023-03-02	1,843	2,106	1,754	1,802	91,700	1,802
2023-03-01	1,791	1,849	1,654	1,706	16,500	1,706
2023-02-28	1,789	2,177	1,710	1,752	45,200	1,752
2023-02-27	1,547	1,777	1,547	1,777	36,600	1,777
2023-02-24	1,478	1,479	1,461	1,477	900	1,477
2023-02-22	1,412	1,468	1,408	1,450	1,300	1,450
2023-02-21	1,435	1,438	1,435	1,435	1,000	1,435
2023-02-20	1,408	1,420	1,408	1,420	300	1,420
2023-02-17	1,398	1,435	1,397	1,435	1,200	1,435
2023-02-16	1,392	1,398	1,391	1,398	1,200	1,398
2023-02-15	1,348	1,348	1,347	1,347	200	1,347
2023-02-14	1,370	1,371	1,355	1,355	800	1,355
2023-02-13	1,438	1,438	1,360	1,364	2,400	1,364
2023-02-10	1,350	1,378	1,350	1,378	500	1,378
2023-02-09	1,380	1,380	1,380	1,380	200	1,380
2023-02-08	1,355	1,369	1,355	1,365	300	1,365
2023-02-07	1,355	1,355	1,355	1,355	200	1,355
2023-02-06	-	-	-	1,385	-	1,385
2023-02-03	-	-	-	1,385	-	1,385
2023-02-02	-	-	-	1,385	-	1,385
2023-02-01	-	-	-	1,385	-	1,385
2023-01-31	1,385	1,385	1,385	1,385	300	1,385
2023-01-30	1,389	1,389	1,389	1,389	200	1,389
2023-01-27	1,375	1,375	1,375	1,375	100	1,375
2023-01-26	1,388	1,388	1,388	1,388	900	1,388
2023-01-25	1,358	1,385	1,358	1,385	700	1,385
2023-01-24	1,362	1,362	1,349	1,358	500	1,358
2023-01-23	1,346	1,346	1,346	1,346	100	1,346
2023-01-20	1,346	1,346	1,346	1,346	100	1,346
2023-01-19	1,316	1,316	1,316	1,316	300	1,316
2023-01-18	1,305	1,327	1,305	1,312	800	1,312
2023-01-17	1,315	1,335	1,310	1,335	700	1,335
2023-01-16	1,345	1,345	1,345	1,345	100	1,345
2023-01-13	1,345	1,345	1,345	1,345	100	1,345
2023-01-12	-	-	-	1,360	-	1,360
2023-01-11	-	-	-	1,360	-	1,360
2023-01-10	1,390	1,396	1,360	1,360	1,400	1,360
2023-01-06	1,340	1,380	1,330	1,380	1,300	1,380
2023-01-05	1,310	1,329	1,310	1,329	200	1,329
2023-01-04	1,300	1,310	1,300	1,310	400	1,310

分割・併合履歴： [2016-12-28]1株→0.2株