9361 伏木海陸運送(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-20 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2011-12-16 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2011-12-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2011-11-25 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2011-11-24 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2011-11-11 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2011-11-09 | 251 | 251 | 243 | 243 | 2,000 | 1,215 |
| 2011-10-25 | 259 | 259 | 259 | 259 | 4,000 | 1,295 |
| 2011-10-18 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2011-09-14 | 235 | 243 | 235 | 243 | 2,000 | 1,215 |
| 2011-09-06 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2011-08-25 | 245 | 245 | 245 | 245 | 11,000 | 1,225 |
| 2011-08-24 | 244 | 245 | 244 | 245 | 4,000 | 1,225 |
| 2011-08-23 | 239 | 252 | 239 | 252 | 13,000 | 1,260 |
| 2011-08-11 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2011-08-09 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2011-08-08 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2011-08-05 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2011-08-04 | 244 | 244 | 229 | 229 | 7,000 | 1,145 |
| 2011-08-03 | 252 | 252 | 244 | 244 | 2,000 | 1,220 |
| 2011-07-29 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-07-26 | 255 | 255 | 248 | 248 | 2,000 | 1,240 |
| 2011-07-25 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2011-07-22 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2011-07-21 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2011-07-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2011-07-19 | 247 | 247 | 244 | 244 | 3,000 | 1,220 |
| 2011-07-15 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2011-07-14 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2011-07-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2011-06-17 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2011-06-13 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2011-05-26 | 264 | 264 | 264 | 264 | 5,000 | 1,320 |
| 2011-05-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2011-05-23 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2011-05-20 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2011-05-10 | 267 | 270 | 267 | 270 | 3,000 | 1,350 |
| 2011-04-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2011-04-22 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2011-04-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2011-04-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2011-03-25 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2011-03-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2011-03-14 | 216 | 216 | 200 | 200 | 6,000 | 1,000 |
| 2011-03-03 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2011-02-16 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2011-02-15 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2011-02-14 | 242 | 248 | 242 | 248 | 5,000 | 1,240 |
| 2011-02-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2011-01-31 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2011-01-26 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2011-01-20 | 230 | 230 | 230 | 230 | 20,000 | 1,150 |
| 2011-01-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2011-01-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2011-01-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2011-01-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
