9361 伏木海陸運送(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-12-20 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-12-18 | 481 | 481 | 481 | 481 | 3,000 | 2,405 |
| 1996-12-16 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 1996-12-13 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1996-12-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1996-10-21 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1996-10-18 | 630 | 632 | 630 | 630 | 3,000 | 3,150 |
| 1996-10-16 | 650 | 650 | 630 | 630 | 2,000 | 3,150 |
| 1996-09-19 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1996-08-30 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-08-27 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-08-16 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1996-08-15 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-07-30 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-07-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-07-10 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1996-07-08 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1996-07-05 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1996-07-02 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1996-07-01 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1996-06-27 | 715 | 715 | 715 | 715 | 2,000 | 3,575 |
| 1996-06-26 | 715 | 715 | 715 | 715 | 3,000 | 3,575 |
| 1996-06-25 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 1996-06-21 | 715 | 715 | 715 | 715 | 5,000 | 3,575 |
| 1996-06-20 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 1996-06-19 | 707 | 712 | 707 | 712 | 5,000 | 3,560 |
| 1996-06-18 | 707 | 707 | 707 | 707 | 3,000 | 3,535 |
| 1996-06-13 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 1996-06-12 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 1996-06-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-06-06 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-06-03 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-05-31 | 696 | 700 | 696 | 700 | 6,000 | 3,500 |
| 1996-05-30 | 695 | 695 | 695 | 695 | 5,000 | 3,475 |
| 1996-05-29 | 690 | 690 | 680 | 689 | 3,000 | 3,445 |
| 1996-05-27 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 1996-05-24 | 705 | 705 | 705 | 705 | 7,000 | 3,525 |
| 1996-05-23 | 705 | 705 | 705 | 705 | 5,000 | 3,525 |
| 1996-05-22 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1996-05-21 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 1996-05-20 | 706 | 706 | 705 | 705 | 6,000 | 3,525 |
| 1996-05-17 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 1996-05-16 | 701 | 710 | 701 | 705 | 4,000 | 3,525 |
| 1996-05-15 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1996-04-19 | 751 | 751 | 751 | 751 | 4,000 | 3,755 |
| 1996-04-18 | 724 | 751 | 724 | 751 | 15,000 | 3,755 |
| 1996-04-17 | 715 | 717 | 715 | 717 | 13,000 | 3,585 |
| 1996-04-16 | 705 | 708 | 705 | 708 | 10,000 | 3,540 |
| 1996-04-15 | 699 | 700 | 698 | 700 | 21,000 | 3,500 |
| 1996-04-12 | 692 | 700 | 692 | 700 | 11,000 | 3,500 |
| 1996-04-11 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 1996-04-10 | 690 | 690 | 690 | 690 | 8,000 | 3,450 |
| 1996-04-09 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1996-04-08 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1996-04-05 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 1996-04-04 | 680 | 680 | 680 | 680 | 6,000 | 3,400 |
| 1996-04-02 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 1996-04-01 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-03-29 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1996-03-12 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 1996-03-11 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 1996-02-27 | 701 | 712 | 701 | 711 | 17,000 | 3,555 |
| 1996-02-02 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-01-30 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 1996-01-29 | 711 | 711 | 711 | 711 | 4,000 | 3,555 |
| 1996-01-25 | 711 | 711 | 711 | 711 | 12,000 | 3,555 |
| 1996-01-23 | 712 | 712 | 711 | 711 | 5,000 | 3,555 |
| 1996-01-19 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1996-01-16 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1996-01-11 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1996-01-09 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1996-01-08 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 1996-01-05 | 695 | 695 | 695 | 695 | 2,000 | 3,475 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
