9361 伏木海陸運送(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-24 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2015-12-21 | 247 | 251 | 247 | 251 | 6,000 | 1,255 |
| 2015-12-10 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2015-12-09 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-12-03 | 251 | 252 | 251 | 252 | 5,000 | 1,260 |
| 2015-12-02 | 250 | 251 | 250 | 251 | 2,000 | 1,255 |
| 2015-12-01 | 253 | 253 | 243 | 249 | 9,000 | 1,245 |
| 2015-11-25 | 252 | 253 | 250 | 253 | 8,000 | 1,265 |
| 2015-11-18 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-11-13 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-11-04 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2015-10-27 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2015-10-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2015-10-23 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2015-10-19 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-10-15 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-10-14 | 264 | 264 | 258 | 258 | 2,000 | 1,290 |
| 2015-10-01 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2015-09-29 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2015-09-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2015-09-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-09-08 | 268 | 268 | 260 | 260 | 2,000 | 1,300 |
| 2015-09-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-09-02 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2015-08-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-08-27 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2015-08-26 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2015-08-25 | 261 | 261 | 260 | 260 | 3,000 | 1,300 |
| 2015-08-24 | 252 | 261 | 252 | 261 | 3,000 | 1,305 |
| 2015-08-21 | 266 | 266 | 260 | 260 | 54,000 | 1,300 |
| 2015-08-20 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
| 2015-08-13 | 268 | 269 | 264 | 269 | 11,000 | 1,345 |
| 2015-08-12 | 276 | 276 | 270 | 270 | 6,000 | 1,350 |
| 2015-08-11 | 275 | 279 | 275 | 276 | 9,000 | 1,380 |
| 2015-08-10 | 279 | 280 | 273 | 273 | 9,000 | 1,365 |
| 2015-08-03 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2015-07-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2015-07-24 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2015-07-17 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-07-16 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-07-15 | 279 | 280 | 279 | 280 | 2,000 | 1,400 |
| 2015-07-14 | 277 | 279 | 277 | 279 | 2,000 | 1,395 |
| 2015-07-08 | 273 | 273 | 273 | 273 | 3,000 | 1,365 |
| 2015-07-07 | 281 | 281 | 267 | 273 | 12,000 | 1,365 |
| 2015-07-06 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-07-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-07-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-06-29 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-06-26 | 291 | 296 | 291 | 296 | 3,000 | 1,480 |
| 2015-06-25 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2015-06-24 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2015-06-23 | 294 | 294 | 292 | 292 | 3,000 | 1,460 |
| 2015-06-17 | 293 | 296 | 293 | 296 | 3,000 | 1,480 |
| 2015-06-16 | 289 | 293 | 289 | 293 | 3,000 | 1,465 |
| 2015-06-15 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2015-06-10 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-06-08 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-06-03 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-06-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2015-05-27 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2015-05-26 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-05-25 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 2015-05-22 | 285 | 287 | 285 | 287 | 3,000 | 1,435 |
| 2015-05-19 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-05-18 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-05-15 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2015-05-14 | 285 | 285 | 282 | 282 | 3,000 | 1,410 |
| 2015-05-13 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2015-05-12 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-05-11 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-05-07 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2015-04-28 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-04-27 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-04-24 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2015-04-17 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-04-16 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-04-15 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2015-04-13 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-04-07 | 280 | 282 | 280 | 282 | 2,000 | 1,410 |
| 2015-04-02 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2015-03-30 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2015-03-27 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2015-03-26 | 285 | 285 | 284 | 284 | 2,000 | 1,420 |
| 2015-03-25 | 285 | 289 | 285 | 286 | 7,000 | 1,430 |
| 2015-03-24 | 285 | 286 | 285 | 285 | 5,000 | 1,425 |
| 2015-03-20 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2015-03-19 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2015-03-18 | 293 | 293 | 293 | 293 | 2,000 | 1,465 |
| 2015-03-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2015-03-16 | 287 | 289 | 287 | 289 | 3,000 | 1,445 |
| 2015-03-12 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2015-03-10 | 284 | 289 | 281 | 281 | 5,000 | 1,405 |
| 2015-03-06 | 279 | 279 | 278 | 278 | 2,000 | 1,390 |
| 2015-03-05 | 279 | 279 | 276 | 276 | 4,000 | 1,380 |
| 2015-03-04 | 283 | 283 | 277 | 279 | 3,000 | 1,395 |
| 2015-03-03 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 2015-02-25 | 287 | 287 | 280 | 280 | 4,000 | 1,400 |
| 2015-02-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2015-02-23 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-02-16 | 284 | 285 | 284 | 285 | 5,000 | 1,425 |
| 2015-02-13 | 277 | 285 | 277 | 285 | 2,000 | 1,425 |
| 2015-02-12 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2015-02-10 | 281 | 281 | 281 | 281 | 5,000 | 1,405 |
| 2015-02-09 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2015-02-05 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2015-02-04 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-02-03 | 285 | 285 | 282 | 282 | 3,000 | 1,410 |
| 2015-01-30 | 280 | 285 | 280 | 285 | 3,000 | 1,425 |
| 2015-01-29 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-01-28 | 277 | 277 | 275 | 277 | 8,000 | 1,385 |
| 2015-01-27 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2015-01-26 | 284 | 284 | 278 | 278 | 3,000 | 1,390 |
| 2015-01-23 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2015-01-22 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2015-01-20 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2015-01-19 | 320 | 320 | 283 | 283 | 9,000 | 1,415 |
| 2015-01-16 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2015-01-14 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2015-01-09 | 274 | 274 | 274 | 274 | 5,000 | 1,370 |
| 2015-01-08 | 279 | 289 | 279 | 289 | 11,000 | 1,445 |
| 2015-01-05 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
