9361 伏木海陸運送(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1997-12-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-12-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-12-12 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1997-12-03 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-12-02 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 1997-12-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-11-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1997-11-26 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1997-11-19 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 1997-11-17 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 1997-11-14 | 394 | 394 | 394 | 394 | 6,000 | 1,970 |
| 1997-10-24 | 399 | 399 | 399 | 399 | 70,000 | 1,995 |
| 1997-10-13 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1997-10-02 | 402 | 402 | 402 | 402 | 2,000 | 2,010 |
| 1997-10-01 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-09-30 | 400 | 403 | 400 | 403 | 2,000 | 2,015 |
| 1997-09-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1997-09-19 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1997-09-18 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-09-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-09-05 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-09-04 | 405 | 415 | 405 | 415 | 4,000 | 2,075 |
| 1997-08-27 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-08-14 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-08-06 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 1997-08-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-07-30 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-07-28 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-07-14 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-07-10 | 415 | 415 | 415 | 415 | 8,000 | 2,075 |
| 1997-07-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-07-03 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1997-07-02 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-07-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1997-06-30 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-26 | 416 | 416 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-24 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-23 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-17 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-13 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-10 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1997-06-09 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-06-06 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-06-04 | 410 | 410 | 410 | 410 | 23,000 | 2,050 |
| 1997-05-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-05-26 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 1997-05-23 | 405 | 405 | 405 | 405 | 4,000 | 2,025 |
| 1997-05-22 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 1997-05-21 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 1997-05-20 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 1997-05-16 | 402 | 402 | 402 | 402 | 3,000 | 2,010 |
| 1997-05-15 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-05-13 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-05-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-04-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-04-24 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1997-04-22 | 420 | 420 | 410 | 410 | 3,000 | 2,050 |
| 1997-04-18 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1997-04-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-04-15 | 400 | 410 | 400 | 410 | 3,000 | 2,050 |
| 1997-04-14 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1997-04-09 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-04-08 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1997-04-03 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1997-03-31 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 1997-03-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1997-03-21 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1997-03-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-12 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-03-07 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 1997-03-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-03-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-02-26 | 440 | 445 | 440 | 440 | 3,000 | 2,200 |
| 1997-02-24 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1997-02-17 | 440 | 440 | 439 | 439 | 2,000 | 2,195 |
| 1997-02-14 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1997-02-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-01-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1997-01-29 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
