9361 伏木海陸運送(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-12 | 990 | 990 | 990 | 990 | 5,000 | 4,950 |
| 1991-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1991-10-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1991-10-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1991-10-18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1991-10-02 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 5,100 |
| 1991-09-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-09-13 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1991-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-08-12 | 995 | 1,000 | 995 | 1,000 | 4,000 | 5,000 |
| 1991-08-08 | 990 | 995 | 990 | 995 | 2,000 | 4,975 |
| 1991-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-07-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1991-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-06-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1991-06-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1991-06-19 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1991-06-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 5,450 |
| 1991-06-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1991-06-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1991-05-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1991-05-29 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1991-05-27 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 5,600 |
| 1991-05-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1991-05-23 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1991-05-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1991-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1991-05-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-05-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1991-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1991-05-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1991-05-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1991-04-25 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 6,000 |
| 1991-04-24 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1991-04-19 | 1,200 | 1,210 | 1,200 | 1,200 | 3,000 | 6,000 |
| 1991-04-18 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 6,100 |
| 1991-04-17 | 1,270 | 1,270 | 1,230 | 1,230 | 11,000 | 6,150 |
| 1991-04-16 | 1,290 | 1,290 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1991-04-15 | 1,290 | 1,290 | 1,280 | 1,290 | 4,000 | 6,450 |
| 1991-04-12 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 6,450 |
| 1991-04-11 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1991-04-10 | 1,250 | 1,300 | 1,250 | 1,300 | 15,000 | 6,500 |
| 1991-04-09 | 1,230 | 1,250 | 1,230 | 1,250 | 9,000 | 6,250 |
| 1991-04-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1991-04-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1991-04-04 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1991-04-03 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1991-04-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1991-03-29 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 5,750 |
| 1991-03-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1991-03-27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1991-03-26 | 1,160 | 1,160 | 1,120 | 1,150 | 23,000 | 5,750 |
| 1991-03-25 | 1,010 | 1,100 | 1,010 | 1,100 | 12,000 | 5,500 |
| 1991-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1991-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 5,000 |
| 1991-03-15 | 999 | 1,000 | 999 | 1,000 | 2,000 | 5,000 |
| 1991-03-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1991-02-07 | 1,000 | 1,000 | 999 | 999 | 7,000 | 4,995 |
| 1991-02-04 | 980 | 1,000 | 980 | 1,000 | 5,000 | 5,000 |
| 1991-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1991-01-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1991-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
