9361 伏木海陸運送(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2010-12-28 | 227 | 230 | 222 | 222 | 16,000 | 1,110 |
| 2010-12-27 | 222 | 222 | 214 | 214 | 6,000 | 1,070 |
| 2010-12-24 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2010-12-21 | 222 | 230 | 222 | 230 | 12,000 | 1,150 |
| 2010-12-20 | 230 | 230 | 222 | 222 | 7,000 | 1,110 |
| 2010-12-15 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2010-12-14 | 234 | 237 | 234 | 237 | 2,000 | 1,185 |
| 2010-12-13 | 248 | 250 | 248 | 250 | 2,000 | 1,250 |
| 2010-11-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-11-25 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2010-11-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-11-18 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-11-17 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-11-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-11-02 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-10-22 | 250 | 250 | 250 | 250 | 17,000 | 1,250 |
| 2010-10-13 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-09-29 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2010-09-28 | 275 | 275 | 267 | 267 | 2,000 | 1,335 |
| 2010-09-27 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2010-09-15 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-09-10 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-08-31 | 226 | 242 | 226 | 242 | 2,000 | 1,210 |
| 2010-08-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-08-27 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-08-25 | 239 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2010-08-23 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-08-18 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2010-08-17 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2010-08-04 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-08-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2010-08-02 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2010-07-27 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2010-07-26 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2010-07-23 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-07-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2010-06-30 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-06-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-06-17 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2010-06-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-06-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-06-14 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-06-11 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2010-06-04 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-06-03 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-06-01 | 247 | 248 | 247 | 248 | 5,000 | 1,240 |
| 2010-05-26 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-05-25 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2010-05-24 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2010-05-21 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2010-05-19 | 239 | 239 | 238 | 239 | 20,000 | 1,195 |
| 2010-05-10 | 238 | 239 | 238 | 239 | 3,000 | 1,195 |
| 2010-05-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-04-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2010-04-27 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2010-04-26 | 229 | 237 | 229 | 237 | 7,000 | 1,185 |
| 2010-04-23 | 238 | 238 | 237 | 237 | 3,000 | 1,185 |
| 2010-04-22 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2010-04-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2010-04-15 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-04-13 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2010-04-07 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-03-29 | 262 | 269 | 262 | 269 | 6,000 | 1,345 |
| 2010-03-25 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2010-03-09 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2010-02-15 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2010-02-04 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2010-02-03 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-02-02 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2010-01-25 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-01-06 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-01-05 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2010-01-04 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
