9361 伏木海陸運送(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-12-29 | 395 | 405 | 395 | 405 | 3,000 | 2,025 |
| 2005-12-27 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 2005-12-26 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2005-12-22 | 410 | 410 | 406 | 406 | 6,000 | 2,030 |
| 2005-12-21 | 420 | 420 | 406 | 406 | 3,000 | 2,030 |
| 2005-12-20 | 405 | 406 | 405 | 406 | 4,000 | 2,030 |
| 2005-12-19 | 400 | 415 | 400 | 415 | 3,000 | 2,075 |
| 2005-12-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2005-12-14 | 379 | 380 | 379 | 380 | 7,000 | 1,900 |
| 2005-12-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-12-08 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-12-07 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2005-12-05 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2005-12-02 | 370 | 375 | 370 | 375 | 2,000 | 1,875 |
| 2005-11-30 | 395 | 395 | 390 | 390 | 2,000 | 1,950 |
| 2005-11-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-11-17 | 379 | 380 | 379 | 380 | 2,000 | 1,900 |
| 2005-11-14 | 380 | 400 | 375 | 380 | 7,000 | 1,900 |
| 2005-11-11 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-11-08 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2005-11-02 | 370 | 370 | 365 | 365 | 7,000 | 1,825 |
| 2005-11-01 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2005-10-31 | 370 | 370 | 368 | 368 | 6,000 | 1,840 |
| 2005-10-26 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-10-25 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 2005-10-24 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2005-10-19 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 2005-10-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2005-10-17 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 2005-10-13 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-10-11 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 2005-10-04 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-10-03 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2005-09-27 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-09-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2005-09-16 | 382 | 387 | 382 | 387 | 2,000 | 1,935 |
| 2005-09-15 | 396 | 396 | 396 | 396 | 4,000 | 1,980 |
| 2005-09-14 | 399 | 400 | 399 | 400 | 5,000 | 2,000 |
| 2005-09-13 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2005-09-08 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2005-09-06 | 390 | 390 | 375 | 380 | 3,000 | 1,900 |
| 2005-08-26 | 400 | 400 | 398 | 398 | 4,000 | 1,990 |
| 2005-08-25 | 395 | 398 | 395 | 398 | 7,000 | 1,990 |
| 2005-08-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-08-23 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-08-22 | 395 | 395 | 380 | 380 | 2,000 | 1,900 |
| 2005-08-18 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2005-08-17 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-08-09 | 395 | 395 | 395 | 395 | 2,000 | 1,975 |
| 2005-07-25 | 393 | 395 | 393 | 395 | 3,000 | 1,975 |
| 2005-07-19 | 390 | 393 | 390 | 393 | 2,000 | 1,965 |
| 2005-07-06 | 364 | 369 | 364 | 369 | 2,000 | 1,845 |
| 2005-06-29 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2005-06-24 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2005-06-22 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 2005-06-16 | 395 | 399 | 395 | 399 | 2,000 | 1,995 |
| 2005-06-06 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2005-05-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-05-25 | 380 | 380 | 379 | 379 | 3,000 | 1,895 |
| 2005-05-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-05-02 | 350 | 380 | 350 | 380 | 3,000 | 1,900 |
| 2005-04-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2005-04-21 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2005-04-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-04-19 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-04-18 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2005-04-15 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2005-04-14 | 310 | 315 | 310 | 315 | 3,000 | 1,575 |
| 2005-04-13 | 339 | 350 | 339 | 350 | 11,000 | 1,750 |
| 2005-04-12 | 320 | 335 | 320 | 335 | 13,000 | 1,675 |
| 2005-04-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-03-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2005-03-29 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2005-03-28 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 2005-03-24 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2005-03-22 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2005-03-10 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2005-03-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2005-03-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2005-03-02 | 337 | 339 | 337 | 339 | 2,000 | 1,695 |
| 2005-03-01 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2005-02-28 | 325 | 336 | 323 | 336 | 4,000 | 1,680 |
| 2005-02-25 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2005-02-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2005-02-22 | 307 | 307 | 305 | 305 | 4,000 | 1,525 |
| 2005-02-21 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2005-02-18 | 303 | 303 | 299 | 299 | 2,000 | 1,495 |
| 2005-02-16 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2005-02-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2005-02-07 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2005-02-02 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2005-02-01 | 302 | 302 | 302 | 302 | 2,000 | 1,510 |
| 2005-01-31 | 303 | 303 | 302 | 302 | 3,000 | 1,510 |
| 2005-01-27 | 293 | 295 | 293 | 295 | 4,000 | 1,475 |
| 2005-01-26 | 290 | 294 | 290 | 294 | 3,000 | 1,470 |
| 2005-01-25 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2005-01-20 | 280 | 285 | 280 | 285 | 3,000 | 1,425 |
| 2005-01-19 | 277 | 280 | 277 | 280 | 2,000 | 1,400 |
| 2005-01-18 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2005-01-13 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-01-12 | 264 | 268 | 264 | 265 | 5,000 | 1,325 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
