9361 伏木海陸運送(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 245 | 245 | 245 | 245 | 59,000 | 1,225 |
| 2009-12-10 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-12-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-12-07 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2009-12-02 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2009-11-24 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2009-11-16 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2009-11-12 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-11-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-11-05 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2009-10-26 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2009-10-23 | 242 | 242 | 241 | 241 | 4,000 | 1,205 |
| 2009-10-14 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2009-10-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-09-28 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-09-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-08-25 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
| 2009-08-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-08-20 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-29 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2009-07-28 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2009-07-27 | 270 | 272 | 270 | 272 | 6,000 | 1,360 |
| 2009-07-24 | 259 | 270 | 259 | 270 | 3,000 | 1,350 |
| 2009-07-22 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2009-07-21 | 248 | 257 | 248 | 257 | 5,000 | 1,285 |
| 2009-07-17 | 258 | 258 | 258 | 258 | 4,000 | 1,290 |
| 2009-07-08 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2009-06-29 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2009-06-26 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2009-06-25 | 268 | 273 | 268 | 273 | 2,000 | 1,365 |
| 2009-06-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-06-02 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2009-06-01 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2009-05-22 | 240 | 240 | 240 | 240 | 22,000 | 1,200 |
| 2009-05-21 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-05-20 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2009-04-03 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-03-31 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2009-03-30 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2009-03-26 | 244 | 244 | 244 | 244 | 3,000 | 1,220 |
| 2009-03-25 | 260 | 260 | 259 | 259 | 2,000 | 1,295 |
| 2009-03-18 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2009-03-17 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-03-13 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2009-03-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-02-27 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2009-02-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-02-24 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-02-20 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-02-17 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-02-16 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-02-06 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-02-05 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-02-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-01-30 | 253 | 253 | 250 | 250 | 5,000 | 1,250 |
| 2009-01-29 | 300 | 305 | 300 | 303 | 3,000 | 1,515 |
| 2009-01-28 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-01-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-01-23 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2009-01-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2009-01-13 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2009-01-07 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
