9361 伏木海陸運送(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 272 | 284 | 272 | 284 | 2,000 | 1,420 |
| 2004-12-21 | 272 | 272 | 270 | 271 | 5,000 | 1,355 |
| 2004-12-09 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2004-12-08 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2004-12-07 | 270 | 285 | 270 | 285 | 3,000 | 1,425 |
| 2004-11-22 | 274 | 275 | 274 | 275 | 3,000 | 1,375 |
| 2004-11-17 | 292 | 292 | 275 | 275 | 2,000 | 1,375 |
| 2004-11-15 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-11-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-11-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2004-11-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-10-29 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2004-10-26 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2004-10-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2004-10-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2004-10-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2004-09-28 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2004-09-27 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-09-24 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2004-09-16 | 271 | 271 | 271 | 271 | 10,000 | 1,355 |
| 2004-09-15 | 271 | 271 | 270 | 270 | 9,000 | 1,350 |
| 2004-09-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-08-31 | 280 | 280 | 268 | 268 | 3,000 | 1,340 |
| 2004-08-18 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2004-08-06 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-08-05 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-08-03 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2004-07-28 | 297 | 297 | 295 | 295 | 2,000 | 1,475 |
| 2004-07-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-07-26 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-07-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-07-06 | 290 | 295 | 290 | 295 | 2,000 | 1,475 |
| 2004-06-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-06-23 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-06-22 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2004-06-18 | 294 | 294 | 290 | 290 | 5,000 | 1,450 |
| 2004-06-02 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2004-05-27 | 285 | 290 | 285 | 290 | 8,000 | 1,450 |
| 2004-05-25 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-05-24 | 271 | 290 | 271 | 290 | 2,000 | 1,450 |
| 2004-05-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-05-18 | 250 | 270 | 250 | 270 | 4,000 | 1,350 |
| 2004-05-17 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2004-05-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2004-05-11 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2004-05-06 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-04-30 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-04-27 | 290 | 295 | 290 | 295 | 5,000 | 1,475 |
| 2004-04-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2004-04-21 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-04-12 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-04-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-04-06 | 315 | 330 | 315 | 330 | 2,000 | 1,650 |
| 2004-04-05 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2004-03-31 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-03-30 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-03-29 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2004-03-26 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-03-22 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 2004-03-18 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 2004-03-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2004-03-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2004-03-03 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-02-27 | 243 | 243 | 239 | 239 | 5,000 | 1,195 |
| 2004-02-25 | 238 | 238 | 238 | 238 | 5,000 | 1,190 |
| 2004-02-20 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2004-02-19 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-02-17 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2004-02-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-02-02 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-01-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-01-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-01-22 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-01-15 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2004-01-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-01-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
