9361 伏木海陸運送(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-12-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2007-12-11 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2007-12-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2007-12-03 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-11-30 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-11-29 | 335 | 335 | 322 | 322 | 2,000 | 1,610 |
| 2007-11-28 | 300 | 330 | 300 | 330 | 5,000 | 1,650 |
| 2007-11-27 | 298 | 298 | 298 | 298 | 6,000 | 1,490 |
| 2007-11-26 | 321 | 321 | 311 | 311 | 2,000 | 1,555 |
| 2007-11-22 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2007-11-20 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2007-11-01 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2007-10-25 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2007-10-15 | 333 | 333 | 321 | 321 | 5,000 | 1,605 |
| 2007-10-12 | 331 | 331 | 331 | 331 | 3,000 | 1,655 |
| 2007-10-11 | 326 | 326 | 326 | 326 | 3,000 | 1,630 |
| 2007-10-10 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2007-10-09 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2007-10-05 | 351 | 375 | 351 | 375 | 2,000 | 1,875 |
| 2007-10-03 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2007-10-01 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2007-09-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-09-25 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2007-09-21 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-09-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-09-18 | 313 | 318 | 313 | 318 | 4,000 | 1,590 |
| 2007-09-11 | 299 | 315 | 299 | 315 | 7,000 | 1,575 |
| 2007-09-10 | 279 | 299 | 279 | 299 | 3,000 | 1,495 |
| 2007-09-04 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2007-08-30 | 300 | 309 | 300 | 309 | 3,000 | 1,545 |
| 2007-08-24 | 300 | 300 | 296 | 296 | 2,000 | 1,480 |
| 2007-08-23 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2007-08-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-08-10 | 300 | 300 | 290 | 290 | 6,000 | 1,450 |
| 2007-08-08 | 310 | 310 | 300 | 300 | 3,000 | 1,500 |
| 2007-08-07 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2007-08-06 | 339 | 339 | 331 | 331 | 2,000 | 1,655 |
| 2007-08-02 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-08-01 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2007-07-31 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-07-30 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-07-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2007-07-26 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-07-25 | 315 | 315 | 303 | 313 | 5,000 | 1,565 |
| 2007-07-23 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
| 2007-07-20 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2007-07-18 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2007-07-17 | 319 | 324 | 319 | 324 | 2,000 | 1,620 |
| 2007-07-13 | 339 | 339 | 338 | 339 | 4,000 | 1,695 |
| 2007-07-11 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2007-06-25 | 320 | 341 | 320 | 341 | 4,000 | 1,705 |
| 2007-06-22 | 306 | 308 | 306 | 308 | 3,000 | 1,540 |
| 2007-06-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-06-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-06-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-06-08 | 318 | 318 | 305 | 310 | 3,000 | 1,550 |
| 2007-06-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-06-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-06-01 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-05-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-05-22 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2007-05-21 | 284 | 284 | 281 | 281 | 2,000 | 1,405 |
| 2007-05-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-05-17 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2007-05-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-05-15 | 305 | 310 | 305 | 310 | 2,000 | 1,550 |
| 2007-05-14 | 309 | 312 | 309 | 312 | 2,000 | 1,560 |
| 2007-05-11 | 304 | 304 | 304 | 304 | 2,000 | 1,520 |
| 2007-05-09 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2007-05-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-04-26 | 312 | 315 | 310 | 315 | 4,000 | 1,575 |
| 2007-04-25 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2007-04-24 | 306 | 306 | 305 | 305 | 3,000 | 1,525 |
| 2007-04-19 | 313 | 315 | 310 | 315 | 4,000 | 1,575 |
| 2007-04-16 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-04-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-04-09 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-04-06 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-04-05 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-04-04 | 306 | 306 | 305 | 305 | 5,000 | 1,525 |
| 2007-03-27 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2007-03-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2007-03-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-03-22 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-03-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2007-03-15 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2007-03-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-03-12 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2007-03-08 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-03-06 | 313 | 313 | 303 | 313 | 7,000 | 1,565 |
| 2007-03-05 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2007-03-02 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2007-02-28 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2007-02-27 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2007-02-23 | 312 | 313 | 312 | 313 | 3,000 | 1,565 |
| 2007-02-22 | 317 | 317 | 307 | 312 | 3,000 | 1,560 |
| 2007-02-21 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2007-02-20 | 301 | 308 | 301 | 308 | 4,000 | 1,540 |
| 2007-02-19 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2007-02-16 | 314 | 314 | 310 | 311 | 3,000 | 1,555 |
| 2007-02-13 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2007-02-09 | 313 | 319 | 311 | 314 | 6,000 | 1,570 |
| 2007-02-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-02-05 | 311 | 319 | 311 | 319 | 5,000 | 1,595 |
| 2007-02-02 | 319 | 319 | 319 | 319 | 3,000 | 1,595 |
| 2007-02-01 | 324 | 324 | 314 | 314 | 4,000 | 1,570 |
| 2007-01-31 | 323 | 323 | 320 | 320 | 3,000 | 1,600 |
| 2007-01-30 | 313 | 323 | 313 | 323 | 4,000 | 1,615 |
| 2007-01-29 | 311 | 320 | 311 | 314 | 7,000 | 1,570 |
| 2007-01-26 | 321 | 321 | 311 | 311 | 10,000 | 1,555 |
| 2007-01-25 | 360 | 360 | 325 | 330 | 5,000 | 1,650 |
| 2007-01-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2007-01-18 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2007-01-16 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2007-01-15 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-01-11 | 314 | 315 | 314 | 315 | 5,000 | 1,575 |
| 2007-01-10 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2007-01-09 | 315 | 315 | 313 | 313 | 2,000 | 1,565 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
