9361 伏木海陸運送(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2013-12-25 | 244 | 244 | 240 | 240 | 6,000 | 1,200 |
| 2013-12-24 | 245 | 245 | 244 | 244 | 9,000 | 1,220 |
| 2013-12-20 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 2013-12-17 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2013-12-16 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2013-12-13 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2013-12-09 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2013-12-05 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2013-12-02 | 257 | 257 | 257 | 257 | 4,000 | 1,285 |
| 2013-11-26 | 260 | 260 | 256 | 256 | 5,000 | 1,280 |
| 2013-11-15 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2013-11-13 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2013-11-12 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2013-11-11 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2013-11-06 | 252 | 260 | 252 | 260 | 4,000 | 1,300 |
| 2013-11-01 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2013-10-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2013-10-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2013-10-24 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2013-10-10 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2013-10-08 | 272 | 272 | 260 | 263 | 4,000 | 1,315 |
| 2013-10-07 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2013-10-03 | 256 | 257 | 256 | 257 | 4,000 | 1,285 |
| 2013-10-02 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2013-09-30 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2013-09-25 | 263 | 263 | 242 | 248 | 19,000 | 1,240 |
| 2013-09-18 | 261 | 261 | 255 | 255 | 2,000 | 1,275 |
| 2013-09-13 | 253 | 261 | 253 | 261 | 2,000 | 1,305 |
| 2013-09-06 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2013-09-04 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2013-09-02 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2013-08-30 | 246 | 255 | 246 | 255 | 3,000 | 1,275 |
| 2013-08-26 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2013-08-23 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2013-08-02 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2013-07-25 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-07-17 | 265 | 285 | 265 | 285 | 7,000 | 1,425 |
| 2013-07-09 | 242 | 264 | 242 | 264 | 4,000 | 1,320 |
| 2013-07-08 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2013-07-05 | 235 | 256 | 235 | 250 | 3,000 | 1,250 |
| 2013-07-03 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2013-07-01 | 249 | 249 | 249 | 249 | 5,000 | 1,245 |
| 2013-06-21 | 249 | 249 | 244 | 245 | 4,000 | 1,225 |
| 2013-06-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2013-06-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2013-06-07 | 250 | 250 | 242 | 242 | 3,000 | 1,210 |
| 2013-06-04 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2013-06-03 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2013-05-27 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2013-05-23 | 270 | 270 | 266 | 266 | 5,000 | 1,330 |
| 2013-05-21 | 272 | 274 | 271 | 274 | 4,000 | 1,370 |
| 2013-05-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2013-05-17 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2013-05-16 | 266 | 267 | 266 | 267 | 4,000 | 1,335 |
| 2013-05-14 | 276 | 280 | 274 | 274 | 3,000 | 1,370 |
| 2013-05-13 | 278 | 278 | 272 | 273 | 7,000 | 1,365 |
| 2013-05-07 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2013-04-25 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2013-04-24 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2013-04-22 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2013-04-19 | 279 | 279 | 270 | 272 | 4,000 | 1,360 |
| 2013-04-18 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2013-04-16 | 270 | 278 | 270 | 278 | 4,000 | 1,390 |
| 2013-04-15 | 278 | 278 | 269 | 269 | 7,000 | 1,345 |
| 2013-04-11 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2013-04-10 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2013-04-09 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2013-04-08 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-04-05 | 300 | 300 | 278 | 278 | 3,000 | 1,390 |
| 2013-04-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2013-03-29 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2013-03-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-03-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-03-26 | 280 | 280 | 275 | 275 | 3,000 | 1,375 |
| 2013-03-25 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2013-03-19 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2013-03-18 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2013-03-15 | 270 | 275 | 270 | 275 | 3,000 | 1,375 |
| 2013-03-11 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2013-03-07 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2013-03-06 | 255 | 271 | 255 | 271 | 2,000 | 1,355 |
| 2013-03-04 | 255 | 255 | 254 | 254 | 7,000 | 1,270 |
| 2013-03-01 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2013-02-25 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2013-02-12 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2013-02-08 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2013-02-07 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2013-02-06 | 246 | 259 | 246 | 255 | 5,000 | 1,275 |
| 2013-02-05 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2013-02-04 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2013-02-01 | 246 | 246 | 246 | 246 | 13,000 | 1,230 |
| 2013-01-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2013-01-25 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2013-01-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2013-01-23 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 2013-01-16 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
