9361 伏木海陸運送(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1995-12-27 | 690 | 690 | 690 | 690 | 11,000 | 3,450 |
| 1995-12-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-12-25 | 691 | 691 | 690 | 690 | 3,000 | 3,450 |
| 1995-12-22 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1995-12-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-12-20 | 685 | 685 | 685 | 685 | 2,000 | 3,425 |
| 1995-12-19 | 685 | 685 | 685 | 685 | 4,000 | 3,425 |
| 1995-12-13 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1995-12-11 | 680 | 680 | 680 | 680 | 40,000 | 3,400 |
| 1995-12-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-12-07 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-12-05 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1995-12-04 | 681 | 681 | 680 | 680 | 7,000 | 3,400 |
| 1995-12-01 | 680 | 680 | 680 | 680 | 30,000 | 3,400 |
| 1995-11-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-11-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-11-15 | 670 | 670 | 670 | 670 | 6,000 | 3,350 |
| 1995-11-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1995-11-06 | 680 | 680 | 680 | 680 | 40,000 | 3,400 |
| 1995-10-30 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-10-20 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1995-10-18 | 686 | 686 | 686 | 686 | 40,000 | 3,430 |
| 1995-10-03 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1995-10-02 | 686 | 686 | 686 | 686 | 40,000 | 3,430 |
| 1995-09-22 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1995-09-20 | 686 | 686 | 686 | 686 | 42,000 | 3,430 |
| 1995-09-19 | 686 | 686 | 686 | 686 | 2,000 | 3,430 |
| 1995-09-18 | 686 | 686 | 686 | 686 | 1,000 | 3,430 |
| 1995-08-30 | 687 | 687 | 687 | 687 | 2,000 | 3,435 |
| 1995-08-29 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1995-08-18 | 688 | 688 | 688 | 688 | 2,000 | 3,440 |
| 1995-07-13 | 688 | 688 | 688 | 688 | 27,000 | 3,440 |
| 1995-07-12 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 1995-06-22 | 698 | 698 | 698 | 698 | 20,000 | 3,490 |
| 1995-06-21 | 695 | 698 | 695 | 698 | 12,000 | 3,490 |
| 1995-06-16 | 698 | 698 | 698 | 698 | 4,000 | 3,490 |
| 1995-06-12 | 680 | 699 | 680 | 699 | 2,000 | 3,495 |
| 1995-06-07 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1995-06-02 | 729 | 729 | 729 | 729 | 50,000 | 3,645 |
| 1995-06-01 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 1995-05-17 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 1995-05-16 | 739 | 739 | 739 | 739 | 2,000 | 3,695 |
| 1995-05-12 | 740 | 740 | 740 | 740 | 40,000 | 3,700 |
| 1995-05-10 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1995-04-26 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1995-03-23 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1995-03-22 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1995-03-15 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-03-09 | 799 | 799 | 799 | 799 | 5,000 | 3,995 |
| 1995-03-08 | 798 | 798 | 798 | 798 | 1,000 | 3,990 |
| 1995-03-07 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 1995-03-03 | 789 | 799 | 789 | 799 | 2,000 | 3,995 |
| 1995-02-14 | 789 | 799 | 789 | 799 | 13,000 | 3,995 |
| 1995-02-01 | 799 | 799 | 799 | 799 | 10,000 | 3,995 |
| 1995-01-30 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1995-01-26 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-01-04 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
