9361 伏木海陸運送(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 316 | 321 | 316 | 321 | 6,000 | 1,605 |
| 2006-12-27 | 336 | 336 | 316 | 316 | 5,000 | 1,580 |
| 2006-12-25 | 335 | 335 | 330 | 335 | 4,000 | 1,675 |
| 2006-12-22 | 359 | 360 | 359 | 360 | 4,000 | 1,800 |
| 2006-12-21 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2006-12-18 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2006-12-15 | 380 | 386 | 380 | 386 | 3,000 | 1,930 |
| 2006-12-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-12-11 | 420 | 420 | 380 | 380 | 4,000 | 1,900 |
| 2006-11-24 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-11-21 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2006-11-20 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2006-11-16 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2006-11-08 | 378 | 378 | 378 | 378 | 2,000 | 1,890 |
| 2006-11-06 | 373 | 378 | 373 | 378 | 2,000 | 1,890 |
| 2006-11-01 | 394 | 394 | 394 | 394 | 3,000 | 1,970 |
| 2006-10-25 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2006-10-20 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2006-09-29 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-09-27 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2006-09-21 | 394 | 394 | 394 | 394 | 1,000 | 1,970 |
| 2006-09-19 | 394 | 394 | 394 | 394 | 9,000 | 1,970 |
| 2006-09-15 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
| 2006-09-11 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-09-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-09-04 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2006-08-28 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-08-23 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2006-08-09 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-08-01 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2006-07-27 | 410 | 415 | 410 | 415 | 2,000 | 2,075 |
| 2006-07-26 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2006-07-10 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-06-22 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2006-06-20 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-06-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-06-13 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-06-09 | 480 | 480 | 479 | 479 | 3,000 | 2,395 |
| 2006-06-05 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-06-02 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2006-05-31 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-05-30 | 490 | 495 | 490 | 495 | 3,000 | 2,475 |
| 2006-05-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-24 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2006-05-18 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-05-17 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-15 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-12 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-05-11 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-09 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-05-02 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 2006-05-01 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-04-28 | 480 | 480 | 475 | 475 | 2,000 | 2,375 |
| 2006-04-27 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-04-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-04-25 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2006-04-19 | 496 | 496 | 495 | 495 | 4,000 | 2,475 |
| 2006-04-18 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2006-04-17 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 2006-04-14 | 485 | 485 | 480 | 480 | 5,000 | 2,400 |
| 2006-04-13 | 492 | 492 | 483 | 483 | 4,000 | 2,415 |
| 2006-04-11 | 496 | 497 | 492 | 492 | 5,000 | 2,460 |
| 2006-04-10 | 495 | 495 | 485 | 485 | 3,000 | 2,425 |
| 2006-04-06 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2006-04-05 | 485 | 485 | 482 | 482 | 2,000 | 2,410 |
| 2006-04-03 | 470 | 490 | 470 | 490 | 3,000 | 2,450 |
| 2006-03-31 | 480 | 480 | 470 | 470 | 4,000 | 2,350 |
| 2006-03-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-03-28 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-03-27 | 500 | 500 | 490 | 490 | 4,000 | 2,450 |
| 2006-03-24 | 490 | 500 | 488 | 498 | 18,000 | 2,490 |
| 2006-03-23 | 491 | 491 | 490 | 490 | 7,000 | 2,450 |
| 2006-03-22 | 495 | 498 | 490 | 490 | 8,000 | 2,450 |
| 2006-03-20 | 478 | 490 | 478 | 490 | 8,000 | 2,450 |
| 2006-03-17 | 489 | 489 | 454 | 454 | 6,000 | 2,270 |
| 2006-03-16 | 425 | 460 | 425 | 460 | 7,000 | 2,300 |
| 2006-03-14 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-03-13 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2006-03-10 | 450 | 450 | 420 | 425 | 10,000 | 2,125 |
| 2006-03-07 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2006-03-06 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-02-28 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2006-02-27 | 500 | 500 | 490 | 490 | 10,000 | 2,450 |
| 2006-02-24 | 450 | 450 | 440 | 440 | 4,000 | 2,200 |
| 2006-02-23 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2006-02-22 | 440 | 460 | 440 | 440 | 5,000 | 2,200 |
| 2006-02-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-02-14 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-02-08 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-02-02 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2006-01-31 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2006-01-27 | 495 | 500 | 495 | 495 | 4,000 | 2,475 |
| 2006-01-26 | 475 | 475 | 475 | 475 | 6,000 | 2,375 |
| 2006-01-25 | 465 | 470 | 465 | 470 | 17,000 | 2,350 |
| 2006-01-24 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2006-01-23 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2006-01-19 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2006-01-17 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
| 2006-01-16 | 529 | 535 | 529 | 535 | 11,000 | 2,675 |
| 2006-01-13 | 505 | 530 | 500 | 530 | 14,000 | 2,650 |
| 2006-01-12 | 518 | 519 | 478 | 510 | 45,000 | 2,550 |
| 2006-01-11 | 494 | 520 | 490 | 520 | 20,000 | 2,600 |
| 2006-01-10 | 490 | 530 | 481 | 499 | 27,000 | 2,495 |
| 2006-01-06 | 421 | 490 | 420 | 490 | 8,000 | 2,450 |
| 2006-01-05 | 415 | 420 | 415 | 420 | 4,000 | 2,100 |
| 2006-01-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
