9361 伏木海陸運送(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2002-12-25 | 193 | 193 | 193 | 193 | 7,000 | 965 |
| 2002-12-24 | 190 | 191 | 190 | 191 | 7,000 | 955 |
| 2002-12-20 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2002-12-19 | 194 | 199 | 194 | 199 | 3,000 | 995 |
| 2002-12-12 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2002-12-10 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-12-05 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2002-12-04 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2002-12-03 | 192 | 192 | 192 | 192 | 22,000 | 960 |
| 2002-12-02 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2002-11-29 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2002-11-28 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-11-20 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2002-11-19 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2002-11-18 | 190 | 191 | 190 | 190 | 22,000 | 950 |
| 2002-11-14 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-11-11 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-11-08 | 186 | 186 | 186 | 186 | 44,000 | 930 |
| 2002-11-07 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-11-05 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2002-10-31 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2002-10-28 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-10-23 | 185 | 185 | 185 | 185 | 4,000 | 925 |
| 2002-10-22 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2002-10-21 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2002-10-18 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2002-10-15 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2002-10-11 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-10-10 | 178 | 178 | 178 | 178 | 6,000 | 890 |
| 2002-10-08 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-10-07 | 179 | 179 | 179 | 179 | 5,000 | 895 |
| 2002-10-04 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2002-10-03 | 188 | 189 | 179 | 179 | 15,000 | 895 |
| 2002-10-02 | 180 | 189 | 180 | 189 | 4,000 | 945 |
| 2002-10-01 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2002-09-30 | 181 | 181 | 180 | 180 | 11,000 | 900 |
| 2002-09-27 | 182 | 182 | 181 | 181 | 18,000 | 905 |
| 2002-09-26 | 180 | 183 | 180 | 182 | 16,000 | 910 |
| 2002-09-19 | 174 | 174 | 174 | 174 | 2,000 | 870 |
| 2002-09-17 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-12 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-11 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-09-09 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 2002-09-06 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 2002-09-05 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-09-04 | 169 | 169 | 168 | 168 | 3,000 | 840 |
| 2002-09-03 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-09-02 | 172 | 172 | 172 | 172 | 11,000 | 860 |
| 2002-08-30 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-08-29 | 169 | 169 | 169 | 169 | 6,000 | 845 |
| 2002-08-28 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-08-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2002-08-26 | 159 | 170 | 159 | 170 | 2,000 | 850 |
| 2002-08-22 | 160 | 160 | 159 | 159 | 2,000 | 795 |
| 2002-08-19 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2002-08-14 | 165 | 169 | 159 | 159 | 6,000 | 795 |
| 2002-08-06 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-07-30 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-29 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-24 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-22 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-07-15 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-07-12 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-11 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-09 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-07-03 | 170 | 170 | 163 | 163 | 36,000 | 815 |
| 2002-07-02 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2002-07-01 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-06-28 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 2002-06-26 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2002-06-25 | 171 | 172 | 171 | 172 | 5,000 | 860 |
| 2002-06-24 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-06-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-06-20 | 184 | 184 | 170 | 170 | 2,000 | 850 |
| 2002-06-19 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 2002-06-17 | 175 | 176 | 170 | 170 | 6,000 | 850 |
| 2002-06-11 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-06-10 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-06-06 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-06-03 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2002-05-30 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2002-05-29 | 179 | 180 | 179 | 180 | 12,000 | 900 |
| 2002-05-27 | 179 | 179 | 179 | 179 | 1,000 | 895 |
| 2002-05-24 | 175 | 180 | 175 | 180 | 4,000 | 900 |
| 2002-05-23 | 171 | 173 | 171 | 173 | 2,000 | 865 |
| 2002-05-22 | 171 | 171 | 171 | 171 | 2,000 | 855 |
| 2002-05-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-05-20 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-05-13 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-05-09 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2002-05-07 | 180 | 180 | 178 | 178 | 2,000 | 890 |
| 2002-04-30 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2002-04-25 | 180 | 183 | 180 | 183 | 3,000 | 915 |
| 2002-04-23 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2002-04-22 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-04-15 | 167 | 170 | 167 | 170 | 3,000 | 850 |
| 2002-04-08 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2002-03-25 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 2002-03-22 | 168 | 168 | 167 | 167 | 5,000 | 835 |
| 2002-03-20 | 168 | 169 | 168 | 169 | 7,000 | 845 |
| 2002-03-19 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 2002-03-18 | 170 | 170 | 169 | 169 | 3,000 | 845 |
| 2002-03-15 | 166 | 170 | 166 | 170 | 4,000 | 850 |
| 2002-03-14 | 169 | 170 | 169 | 170 | 3,000 | 850 |
| 2002-03-13 | 167 | 170 | 167 | 170 | 18,000 | 850 |
| 2002-03-12 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-03-11 | 166 | 170 | 166 | 170 | 3,000 | 850 |
| 2002-03-08 | 169 | 170 | 167 | 167 | 6,000 | 835 |
| 2002-03-07 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2002-03-06 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 2002-03-05 | 170 | 171 | 170 | 171 | 3,000 | 855 |
| 2002-03-04 | 167 | 167 | 167 | 167 | 2,000 | 835 |
| 2002-03-01 | 167 | 167 | 167 | 167 | 3,000 | 835 |
| 2002-02-28 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-02-27 | 166 | 166 | 166 | 166 | 2,000 | 830 |
| 2002-02-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2002-02-25 | 167 | 169 | 167 | 169 | 4,000 | 845 |
| 2002-02-22 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-02-20 | 163 | 163 | 163 | 163 | 1,000 | 815 |
| 2002-02-19 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2002-02-18 | 166 | 167 | 166 | 167 | 2,000 | 835 |
| 2002-02-14 | 168 | 169 | 167 | 167 | 3,000 | 835 |
| 2002-02-13 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2002-02-12 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-02-08 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 2002-02-07 | 165 | 175 | 165 | 175 | 4,000 | 875 |
| 2002-02-06 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 2002-01-31 | 180 | 190 | 180 | 190 | 4,000 | 950 |
| 2002-01-30 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-01-29 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2002-01-28 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2002-01-25 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2002-01-23 | 198 | 198 | 198 | 198 | 3,000 | 990 |
| 2002-01-22 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2002-01-21 | 176 | 180 | 176 | 180 | 8,000 | 900 |
| 2002-01-17 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-01-16 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2002-01-07 | 196 | 196 | 196 | 196 | 1,000 | 980 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
