9361 伏木海陸運送(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 262 | 262 | 260 | 260 | 2,000 | 1,300 |
| 1999-12-28 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1999-12-27 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 1999-12-22 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 1999-12-20 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1999-12-17 | 310 | 360 | 310 | 355 | 12,000 | 1,775 |
| 1999-12-16 | 240 | 300 | 240 | 300 | 19,000 | 1,500 |
| 1999-12-15 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 1999-12-14 | 249 | 249 | 241 | 241 | 3,000 | 1,205 |
| 1999-12-13 | 270 | 270 | 250 | 250 | 2,000 | 1,250 |
| 1999-12-08 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-12-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-12-06 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 1999-12-03 | 270 | 275 | 270 | 275 | 8,000 | 1,375 |
| 1999-12-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-11-29 | 270 | 315 | 270 | 315 | 14,000 | 1,575 |
| 1999-11-25 | 325 | 330 | 325 | 325 | 5,000 | 1,625 |
| 1999-11-18 | 395 | 395 | 395 | 395 | 12,000 | 1,975 |
| 1999-11-16 | 380 | 400 | 380 | 400 | 7,000 | 2,000 |
| 1999-11-15 | 450 | 465 | 400 | 400 | 12,000 | 2,000 |
| 1999-11-12 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1999-11-11 | 480 | 480 | 475 | 475 | 4,000 | 2,375 |
| 1999-11-10 | 470 | 485 | 470 | 485 | 3,000 | 2,425 |
| 1999-11-08 | 500 | 500 | 470 | 470 | 9,000 | 2,350 |
| 1999-11-05 | 489 | 506 | 480 | 499 | 48,000 | 2,495 |
| 1999-11-04 | 474 | 489 | 465 | 489 | 52,000 | 2,445 |
| 1999-11-02 | 489 | 489 | 475 | 475 | 17,000 | 2,375 |
| 1999-11-01 | 427 | 490 | 426 | 490 | 27,000 | 2,450 |
| 1999-10-29 | 410 | 420 | 380 | 420 | 8,000 | 2,100 |
| 1999-10-27 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1999-10-25 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1999-10-22 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-10-21 | 390 | 424 | 390 | 424 | 3,000 | 2,120 |
| 1999-10-20 | 420 | 425 | 420 | 425 | 8,000 | 2,125 |
| 1999-10-19 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-10-18 | 339 | 420 | 339 | 420 | 8,000 | 2,100 |
| 1999-10-15 | 435 | 435 | 340 | 340 | 5,000 | 1,700 |
| 1999-10-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1999-10-13 | 440 | 440 | 439 | 439 | 12,000 | 2,195 |
| 1999-10-12 | 440 | 441 | 440 | 441 | 17,000 | 2,205 |
| 1999-10-08 | 441 | 445 | 441 | 445 | 7,000 | 2,225 |
| 1999-10-07 | 405 | 446 | 405 | 446 | 19,000 | 2,230 |
| 1999-10-05 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1999-09-30 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1999-09-27 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1999-09-24 | 405 | 410 | 405 | 410 | 2,000 | 2,050 |
| 1999-09-22 | 371 | 405 | 370 | 405 | 3,000 | 2,025 |
| 1999-09-21 | 439 | 439 | 435 | 435 | 4,000 | 2,175 |
| 1999-09-20 | 420 | 450 | 420 | 450 | 7,000 | 2,250 |
| 1999-09-17 | 400 | 450 | 400 | 450 | 11,000 | 2,250 |
| 1999-09-16 | 430 | 450 | 430 | 450 | 7,000 | 2,250 |
| 1999-09-14 | 410 | 445 | 410 | 425 | 4,000 | 2,125 |
| 1999-09-13 | 340 | 370 | 340 | 370 | 2,000 | 1,850 |
| 1999-09-10 | 370 | 400 | 370 | 400 | 28,000 | 2,000 |
| 1999-09-09 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-09-03 | 470 | 470 | 470 | 470 | 27,000 | 2,350 |
| 1999-09-02 | 455 | 470 | 430 | 470 | 7,000 | 2,350 |
| 1999-09-01 | 480 | 480 | 480 | 480 | 15,000 | 2,400 |
| 1999-08-31 | 450 | 480 | 450 | 480 | 104,000 | 2,400 |
| 1999-08-30 | 419 | 455 | 419 | 455 | 66,000 | 2,275 |
| 1999-08-27 | 355 | 420 | 340 | 420 | 56,000 | 2,100 |
| 1999-08-26 | 265 | 355 | 265 | 355 | 18,000 | 1,775 |
| 1999-08-25 | 245 | 260 | 245 | 260 | 47,000 | 1,300 |
| 1999-08-24 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1999-08-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1999-08-17 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 1999-08-12 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 1999-07-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-07-26 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-07-19 | 252 | 252 | 250 | 250 | 7,000 | 1,250 |
| 1999-07-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-07-15 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-07-14 | 252 | 252 | 250 | 250 | 7,000 | 1,250 |
| 1999-07-09 | 252 | 252 | 250 | 250 | 2,000 | 1,250 |
| 1999-07-06 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-06-29 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-06-24 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-06-23 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 1999-06-22 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-06-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-15 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1999-06-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-11 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-08 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-01 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-05-25 | 260 | 260 | 259 | 260 | 7,000 | 1,300 |
| 1999-05-24 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1999-05-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-05-14 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-05-13 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1999-05-06 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1999-04-30 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1999-04-27 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1999-04-26 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1999-04-23 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 1999-04-21 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1999-04-20 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 1999-04-16 | 235 | 235 | 230 | 230 | 3,000 | 1,150 |
| 1999-04-14 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
| 1999-04-13 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 1999-04-12 | 245 | 245 | 244 | 244 | 2,000 | 1,220 |
| 1999-04-09 | 246 | 250 | 245 | 245 | 7,000 | 1,225 |
| 1999-04-08 | 242 | 242 | 241 | 241 | 2,000 | 1,205 |
| 1999-04-05 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1999-04-02 | 226 | 226 | 226 | 226 | 8,000 | 1,130 |
| 1999-04-01 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1999-03-30 | 222 | 222 | 222 | 222 | 5,000 | 1,110 |
| 1999-03-29 | 226 | 230 | 226 | 226 | 4,000 | 1,130 |
| 1999-03-26 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-03-25 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1999-03-24 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 1999-03-19 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1999-03-09 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1999-03-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-25 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 1999-02-19 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 1999-02-17 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1999-02-16 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1999-02-10 | 206 | 210 | 206 | 208 | 4,000 | 1,040 |
| 1999-01-25 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-01-22 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 1999-01-21 | 202 | 202 | 190 | 195 | 13,000 | 975 |
| 1999-01-20 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 1999-01-14 | 202 | 202 | 202 | 202 | 22,000 | 1,010 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
