9361 伏木海陸運送(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1989-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1989-12-26 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 7,250 |
| 1989-12-19 | 1,480 | 1,480 | 1,470 | 1,470 | 9,000 | 7,350 |
| 1989-12-15 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 7,300 |
| 1989-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1989-12-12 | 1,480 | 1,500 | 1,480 | 1,500 | 6,000 | 7,500 |
| 1989-12-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1989-12-08 | 1,490 | 1,500 | 1,490 | 1,500 | 8,000 | 7,500 |
| 1989-12-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1989-12-06 | 1,450 | 1,460 | 1,450 | 1,460 | 4,000 | 7,300 |
| 1989-12-05 | 1,450 | 1,450 | 1,430 | 1,450 | 4,000 | 7,250 |
| 1989-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 7,250 |
| 1989-12-01 | 1,450 | 1,460 | 1,450 | 1,450 | 11,000 | 7,250 |
| 1989-11-30 | 1,460 | 1,480 | 1,460 | 1,480 | 3,000 | 7,400 |
| 1989-11-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1989-11-28 | 1,540 | 1,540 | 1,480 | 1,500 | 28,000 | 7,500 |
| 1989-11-24 | 1,350 | 1,440 | 1,350 | 1,400 | 8,000 | 7,000 |
| 1989-11-22 | 1,290 | 1,330 | 1,270 | 1,330 | 19,000 | 6,650 |
| 1989-11-21 | 1,240 | 1,300 | 1,240 | 1,300 | 15,000 | 6,500 |
| 1989-11-20 | 1,220 | 1,240 | 1,220 | 1,240 | 2,000 | 6,200 |
| 1989-11-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1989-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 6,100 |
| 1989-11-15 | 1,300 | 1,330 | 1,300 | 1,300 | 9,000 | 6,500 |
| 1989-11-14 | 1,260 | 1,280 | 1,260 | 1,280 | 13,000 | 6,400 |
| 1989-11-13 | 1,190 | 1,220 | 1,190 | 1,220 | 10,000 | 6,100 |
| 1989-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1989-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1989-10-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1989-10-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1989-10-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1989-10-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1989-10-12 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1989-10-11 | 1,190 | 1,200 | 1,180 | 1,180 | 8,000 | 5,900 |
| 1989-10-06 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1989-10-05 | 1,180 | 1,190 | 1,160 | 1,190 | 13,000 | 5,950 |
| 1989-10-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1989-09-26 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 5,950 |
| 1989-09-25 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1989-09-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1989-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1989-09-13 | 980 | 995 | 980 | 995 | 3,000 | 4,975 |
| 1989-09-12 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1989-09-11 | 990 | 990 | 980 | 980 | 2,000 | 4,900 |
| 1989-09-04 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1989-09-01 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1989-08-28 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1989-08-23 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1989-08-17 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1989-08-07 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1989-08-04 | 980 | 980 | 980 | 980 | 6,000 | 4,900 |
| 1989-08-01 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1989-07-28 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1989-07-25 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1989-07-21 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1989-07-20 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1989-07-19 | 950 | 960 | 950 | 960 | 2,000 | 4,800 |
| 1989-07-18 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1989-07-17 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-07-13 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1989-07-06 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1989-07-04 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1989-06-27 | 999 | 1,000 | 999 | 1,000 | 3,000 | 5,000 |
| 1989-06-26 | 988 | 988 | 988 | 988 | 1,000 | 4,940 |
| 1989-06-22 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1989-06-21 | 960 | 980 | 960 | 980 | 2,000 | 4,900 |
| 1989-06-20 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1989-06-19 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1989-06-14 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-06-13 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-05-31 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-05-19 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1989-05-18 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-05-17 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1989-05-11 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-05-09 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1989-05-08 | 925 | 925 | 920 | 920 | 6,000 | 4,600 |
| 1989-05-01 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1989-04-27 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1989-04-25 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1989-04-18 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1989-04-17 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-04-12 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1989-04-03 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-03-29 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1989-03-20 | 920 | 920 | 920 | 920 | 6,000 | 4,600 |
| 1989-03-13 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1989-03-06 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1989-03-03 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1989-03-01 | 931 | 931 | 931 | 931 | 2,000 | 4,655 |
| 1989-02-27 | 911 | 911 | 910 | 910 | 3,000 | 4,550 |
| 1989-02-23 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1989-02-22 | 925 | 925 | 915 | 925 | 4,000 | 4,625 |
| 1989-02-17 | 915 | 925 | 915 | 925 | 2,000 | 4,625 |
| 1989-02-14 | 925 | 925 | 915 | 915 | 3,000 | 4,575 |
| 1989-02-07 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1989-02-02 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1989-02-01 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1989-01-18 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1989-01-06 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 1989-01-05 | 918 | 918 | 918 | 918 | 2,000 | 4,590 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
