9361 伏木海陸運送(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2014-12-29 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2014-12-22 | 285 | 285 | 269 | 269 | 3,000 | 1,345 |
| 2014-12-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2014-12-11 | 266 | 266 | 266 | 266 | 10,000 | 1,330 |
| 2014-12-09 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2014-12-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-12-02 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-11-28 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-11-25 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2014-11-19 | 264 | 265 | 264 | 265 | 3,000 | 1,325 |
| 2014-11-17 | 259 | 260 | 259 | 260 | 4,000 | 1,300 |
| 2014-11-14 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2014-11-12 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-11-07 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-11-04 | 262 | 266 | 258 | 266 | 4,000 | 1,330 |
| 2014-10-31 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-10-27 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2014-10-24 | 264 | 264 | 260 | 260 | 3,000 | 1,300 |
| 2014-10-10 | 256 | 264 | 256 | 264 | 2,000 | 1,320 |
| 2014-10-09 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2014-09-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2014-09-16 | 261 | 261 | 258 | 258 | 3,000 | 1,290 |
| 2014-09-09 | 260 | 261 | 260 | 261 | 2,000 | 1,305 |
| 2014-09-03 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2014-09-02 | 265 | 265 | 265 | 265 | 14,000 | 1,325 |
| 2014-08-29 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-08-28 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-08-27 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2014-08-26 | 256 | 257 | 256 | 257 | 3,000 | 1,285 |
| 2014-08-25 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2014-08-18 | 253 | 253 | 251 | 251 | 2,000 | 1,255 |
| 2014-07-28 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2014-07-25 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2014-07-16 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2014-07-11 | 255 | 256 | 255 | 256 | 2,000 | 1,280 |
| 2014-07-10 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2014-07-09 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2014-07-07 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2014-07-04 | 259 | 259 | 259 | 259 | 5,000 | 1,295 |
| 2014-07-03 | 251 | 259 | 251 | 259 | 3,000 | 1,295 |
| 2014-07-02 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-06-30 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2014-06-25 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2014-06-24 | 262 | 262 | 254 | 262 | 6,000 | 1,310 |
| 2014-06-23 | 257 | 259 | 257 | 259 | 2,000 | 1,295 |
| 2014-06-18 | 249 | 250 | 249 | 250 | 2,000 | 1,250 |
| 2014-06-17 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2014-06-16 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2014-06-13 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2014-06-11 | 244 | 244 | 244 | 244 | 11,000 | 1,220 |
| 2014-06-10 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
| 2014-06-06 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2014-06-02 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2014-05-26 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2014-05-19 | 235 | 235 | 235 | 235 | 5,000 | 1,175 |
| 2014-05-14 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2014-05-13 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2014-05-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2014-05-08 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2014-05-07 | 232 | 232 | 232 | 232 | 11,000 | 1,160 |
| 2014-05-02 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
| 2014-04-30 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2014-04-28 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 2014-04-25 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2014-04-24 | 245 | 245 | 244 | 244 | 5,000 | 1,220 |
| 2014-04-22 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2014-04-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2014-04-15 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2014-04-14 | 255 | 255 | 250 | 250 | 2,000 | 1,250 |
| 2014-04-11 | 247 | 255 | 247 | 255 | 2,000 | 1,275 |
| 2014-04-09 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2014-04-04 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-04-03 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2014-03-26 | 258 | 258 | 250 | 250 | 4,000 | 1,250 |
| 2014-03-24 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2014-03-20 | 251 | 251 | 250 | 250 | 4,000 | 1,250 |
| 2014-03-18 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-03-17 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-03-11 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-03-10 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-03-06 | 262 | 264 | 262 | 262 | 4,000 | 1,310 |
| 2014-03-03 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2014-02-25 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2014-02-24 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2014-02-20 | 257 | 260 | 257 | 260 | 3,000 | 1,300 |
| 2014-02-19 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2014-02-18 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2014-02-14 | 265 | 265 | 253 | 253 | 5,000 | 1,265 |
| 2014-02-07 | 272 | 273 | 272 | 273 | 3,000 | 1,365 |
| 2014-02-04 | 263 | 270 | 258 | 270 | 7,000 | 1,350 |
| 2014-01-30 | 266 | 271 | 266 | 271 | 3,000 | 1,355 |
| 2014-01-29 | 272 | 273 | 265 | 273 | 5,000 | 1,365 |
| 2014-01-28 | 268 | 283 | 263 | 283 | 10,000 | 1,415 |
| 2014-01-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-01-24 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2014-01-21 | 260 | 269 | 260 | 269 | 3,000 | 1,345 |
| 2014-01-17 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2014-01-16 | 255 | 260 | 255 | 260 | 5,000 | 1,300 |
| 2014-01-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2014-01-10 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
