9361 伏木海陸運送(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1990-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1990-12-05 | 1,000 | 1,030 | 999 | 1,030 | 26,000 | 5,150 |
| 1990-12-04 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1990-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1990-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-11-09 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 5,150 |
| 1990-11-08 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1990-11-05 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1990-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-10-29 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-10-25 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1990-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-10-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-10-12 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1990-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1990-10-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1990-10-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1990-09-28 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1990-09-13 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1990-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 754,000 | 5,000 |
| 1990-09-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1990-09-04 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1990-09-03 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1990-08-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1990-08-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1990-08-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-08-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1990-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1990-08-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1990-08-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1990-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1990-08-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1990-07-17 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1990-07-16 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 6,050 |
| 1990-07-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1990-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1990-05-31 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 6,350 |
| 1990-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1990-05-08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1990-05-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1990-04-26 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1990-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1990-04-09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1990-04-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1990-04-05 | 1,190 | 1,190 | 1,190 | 1,190 | 16,000 | 5,950 |
| 1990-04-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1990-03-22 | 1,400 | 1,420 | 1,380 | 1,380 | 10,000 | 6,900 |
| 1990-03-20 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 7,150 |
| 1990-03-19 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1990-03-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1990-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1990-03-12 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1990-03-09 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 7,150 |
| 1990-03-08 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 7,150 |
| 1990-02-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1990-02-20 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1990-01-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1990-01-08 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1990-01-05 | 1,530 | 1,530 | 1,530 | 1,530 | 4,000 | 7,650 |
| 1990-01-04 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 7,650 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
