9361 伏木海陸運送(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 870 | 881 | 870 | 880 | 10,000 | 4,400 |
| 1987-12-15 | 1,000 | 1,000 | 999 | 999 | 4,000 | 4,995 |
| 1987-12-14 | 1,030 | 1,050 | 999 | 999 | 13,000 | 4,995 |
| 1987-12-10 | 1,130 | 1,150 | 1,130 | 1,150 | 18,000 | 5,750 |
| 1987-12-07 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 7,500 |
| 1987-12-05 | 1,470 | 1,530 | 1,470 | 1,500 | 49,000 | 7,500 |
| 1987-12-03 | 1,180 | 1,320 | 1,180 | 1,320 | 20,000 | 6,600 |
| 1987-12-02 | 1,080 | 1,160 | 1,080 | 1,160 | 7,000 | 5,800 |
| 1987-12-01 | 1,070 | 1,070 | 1,040 | 1,050 | 18,000 | 5,250 |
| 1987-11-30 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 | 5,450 |
| 1987-11-27 | 1,020 | 1,050 | 1,000 | 1,020 | 80,000 | 5,100 |
| 1987-11-24 | 780 | 800 | 780 | 800 | 9,000 | 4,000 |
| 1987-11-20 | 740 | 770 | 740 | 770 | 7,000 | 3,850 |
| 1987-11-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1987-11-18 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1987-11-12 | 651 | 651 | 651 | 651 | 4,000 | 3,255 |
| 1987-11-11 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 1987-11-10 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 1987-11-09 | 660 | 660 | 660 | 660 | 5,000 | 3,300 |
| 1987-11-06 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1987-11-02 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1987-10-31 | 659 | 659 | 659 | 659 | 5,000 | 3,295 |
| 1987-10-28 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1987-10-27 | 651 | 651 | 650 | 650 | 3,000 | 3,250 |
| 1987-10-26 | 661 | 661 | 661 | 661 | 7,000 | 3,305 |
| 1987-10-16 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1987-10-15 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 1987-10-07 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1987-10-05 | 600 | 610 | 600 | 610 | 3,000 | 3,050 |
| 1987-10-02 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1987-10-01 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1987-09-29 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1987-09-14 | 560 | 570 | 560 | 570 | 3,000 | 2,850 |
| 1987-09-11 | 555 | 560 | 555 | 560 | 2,000 | 2,800 |
| 1987-09-02 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 1987-08-25 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1987-08-24 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1987-08-20 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 1987-08-13 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1987-08-07 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1987-08-04 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-07-30 | 540 | 540 | 530 | 530 | 6,000 | 2,650 |
| 1987-07-23 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1987-07-22 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1987-07-21 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1987-07-20 | 500 | 520 | 500 | 520 | 10,000 | 2,600 |
| 1987-07-16 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1987-07-15 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 1987-07-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1987-07-09 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1987-07-02 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1987-06-02 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1987-06-01 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1987-05-07 | 480 | 480 | 480 | 480 | 8,000 | 2,400 |
| 1987-03-12 | 490 | 490 | 480 | 480 | 123,000 | 2,400 |
| 1987-02-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1987-02-10 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1987-02-07 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1987-01-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1987-01-24 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1987-01-22 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1987-01-13 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1987-01-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
