9361 伏木海陸運送(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 244 | 244 | 204 | 204 | 3,000 | 1,020 |
| 2000-12-25 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2000-12-07 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2000-12-04 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2000-11-24 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2000-10-26 | 249 | 249 | 245 | 245 | 7,000 | 1,225 |
| 2000-10-19 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2000-10-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-10-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-10-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-10-06 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2000-10-04 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-10-03 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2000-09-27 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2000-09-22 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-09-14 | 255 | 255 | 250 | 250 | 11,000 | 1,250 |
| 2000-09-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-08-31 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2000-08-29 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 2000-08-15 | 259 | 259 | 244 | 244 | 2,000 | 1,220 |
| 2000-08-09 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-08-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-08-03 | 261 | 261 | 260 | 260 | 4,000 | 1,300 |
| 2000-08-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-08-01 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-07-28 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2000-07-27 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2000-07-25 | 250 | 260 | 250 | 260 | 2,000 | 1,300 |
| 2000-07-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-07-18 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-07-14 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-12 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2000-07-10 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-07-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-07-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-06-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-06-26 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-06-23 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-06-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-06-19 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2000-06-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-06-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-06-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-06-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-06-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-25 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-22 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-05-17 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-05-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-05-08 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-05-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-04-25 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2000-04-21 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-04-20 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-04-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2000-04-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-04-03 | 305 | 305 | 295 | 295 | 2,000 | 1,475 |
| 2000-03-31 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-03-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-03-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-03-07 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-03-03 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2000-02-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-02-23 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-02-21 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2000-02-18 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2000-02-15 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2000-02-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-02-03 | 265 | 265 | 265 | 265 | 8,000 | 1,325 |
| 2000-02-02 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-01-27 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-01-25 | 265 | 265 | 260 | 265 | 4,000 | 1,325 |
| 2000-01-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-01-06 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
| 2000-01-05 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
