9361 伏木海陸運送(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-19 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 2003-12-16 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2003-12-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2003-12-05 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2003-11-26 | 210 | 210 | 208 | 208 | 7,000 | 1,040 |
| 2003-11-21 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2003-11-19 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2003-11-18 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2003-11-07 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-11-04 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-10-29 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2003-10-20 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2003-10-17 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2003-10-16 | 240 | 258 | 240 | 258 | 4,000 | 1,290 |
| 2003-10-09 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2003-10-01 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2003-09-24 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2003-09-22 | 225 | 225 | 223 | 223 | 3,000 | 1,115 |
| 2003-09-18 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2003-09-17 | 230 | 230 | 220 | 220 | 4,000 | 1,100 |
| 2003-09-16 | 213 | 255 | 213 | 255 | 11,000 | 1,275 |
| 2003-09-11 | 220 | 220 | 210 | 210 | 3,000 | 1,050 |
| 2003-09-09 | 240 | 245 | 230 | 230 | 5,000 | 1,150 |
| 2003-09-08 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2003-09-01 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-08-29 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2003-08-27 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2003-08-21 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-08-19 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2003-08-18 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2003-08-15 | 224 | 224 | 224 | 224 | 2,000 | 1,120 |
| 2003-08-07 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2003-08-05 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2003-08-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-07-31 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2003-07-30 | 206 | 206 | 205 | 205 | 6,000 | 1,025 |
| 2003-07-28 | 220 | 220 | 205 | 205 | 5,000 | 1,025 |
| 2003-07-23 | 230 | 230 | 220 | 220 | 2,000 | 1,100 |
| 2003-07-11 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2003-07-02 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-07-01 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2003-06-27 | 215 | 215 | 215 | 215 | 9,000 | 1,075 |
| 2003-06-25 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2003-06-24 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2003-06-23 | 231 | 244 | 231 | 244 | 3,000 | 1,220 |
| 2003-06-20 | 248 | 248 | 233 | 235 | 6,000 | 1,175 |
| 2003-06-19 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2003-06-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-06-16 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2003-06-11 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2003-06-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2003-06-04 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2003-05-30 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2003-05-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-05-27 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2003-05-23 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2003-05-15 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2003-05-09 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2003-04-25 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2003-04-23 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2003-04-22 | 224 | 224 | 224 | 224 | 5,000 | 1,120 |
| 2003-03-27 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2003-03-25 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2003-02-28 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-02-26 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-02-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-02-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2003-02-03 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2003-01-28 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2003-01-21 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2003-01-17 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2003-01-08 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2003-01-07 | 193 | 193 | 193 | 193 | 1,000 | 965 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
