9361 伏木海陸運送(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1986-12-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1986-10-20 | 565 | 565 | 565 | 565 | 37,000 | 2,825 |
| 1986-10-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1986-09-29 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1986-09-12 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1986-09-11 | 590 | 600 | 590 | 600 | 9,000 | 3,000 |
| 1986-09-10 | 614 | 614 | 609 | 609 | 3,000 | 3,045 |
| 1986-09-09 | 620 | 620 | 615 | 615 | 3,000 | 3,075 |
| 1986-09-08 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1986-09-05 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1986-09-01 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 1986-08-30 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1986-08-22 | 634 | 635 | 630 | 635 | 3,000 | 3,175 |
| 1986-08-21 | 645 | 645 | 635 | 635 | 12,000 | 3,175 |
| 1986-08-19 | 647 | 647 | 647 | 647 | 2,000 | 3,235 |
| 1986-08-15 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1986-08-08 | 650 | 660 | 650 | 660 | 4,000 | 3,300 |
| 1986-08-07 | 660 | 660 | 640 | 640 | 4,000 | 3,200 |
| 1986-08-06 | 616 | 616 | 616 | 616 | 1,000 | 3,080 |
| 1986-08-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1986-08-02 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1986-07-31 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1986-07-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1986-07-28 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1986-07-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1986-07-24 | 600 | 610 | 600 | 610 | 5,000 | 3,050 |
| 1986-07-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1986-07-21 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1986-07-18 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 1986-07-17 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1986-07-15 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1986-07-10 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1986-07-09 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1986-07-05 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1986-07-04 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1986-07-03 | 580 | 610 | 580 | 600 | 13,000 | 3,000 |
| 1986-07-02 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1986-07-01 | 572 | 580 | 571 | 580 | 7,000 | 2,900 |
| 1986-06-27 | 603 | 603 | 603 | 603 | 1,000 | 3,015 |
| 1986-06-23 | 602 | 615 | 602 | 615 | 4,000 | 3,075 |
| 1986-06-21 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1986-06-20 | 586 | 600 | 586 | 600 | 4,000 | 3,000 |
| 1986-06-19 | 579 | 580 | 579 | 580 | 8,000 | 2,900 |
| 1986-06-18 | 600 | 600 | 580 | 580 | 14,000 | 2,900 |
| 1986-06-17 | 535 | 580 | 530 | 580 | 18,000 | 2,900 |
| 1986-06-16 | 500 | 530 | 500 | 530 | 19,000 | 2,650 |
| 1986-06-09 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1986-06-06 | 445 | 450 | 445 | 445 | 46,000 | 2,225 |
| 1986-05-17 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1986-04-30 | 420 | 420 | 420 | 420 | 15,000 | 2,100 |
| 1986-04-28 | 420 | 420 | 420 | 420 | 10,000 | 2,100 |
| 1986-04-26 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1986-04-24 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 1986-04-23 | 422 | 422 | 422 | 422 | 3,000 | 2,110 |
| 1986-04-16 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1986-04-02 | 422 | 422 | 422 | 422 | 1,000 | 2,110 |
| 1986-04-01 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1986-03-31 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 1986-03-14 | 426 | 426 | 426 | 426 | 2,000 | 2,130 |
| 1986-03-06 | 421 | 421 | 421 | 421 | 2,000 | 2,105 |
| 1986-02-18 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1986-02-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1986-02-14 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1986-02-06 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1986-01-23 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
