9361 伏木海陸運送(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,403 | 1,430 | 1,400 | 1,430 | 1,100 | 1,430 |
| 2016-12-29 | 1,450 | 1,450 | 1,413 | 1,415 | 1,000 | 1,415 |
| 2016-12-28 | 1,370 | 1,440 | 1,340 | 1,440 | 1,000 | 1,440 |
| 2016-12-27 | 293 | 295 | 283 | 295 | 20,000 | 1,475 |
| 2016-12-26 | 288 | 297 | 287 | 291 | 11,000 | 1,455 |
| 2016-12-22 | 291 | 292 | 288 | 288 | 19,000 | 1,440 |
| 2016-12-21 | 290 | 296 | 290 | 291 | 25,000 | 1,455 |
| 2016-12-20 | 301 | 301 | 292 | 294 | 8,000 | 1,470 |
| 2016-12-19 | 323 | 323 | 297 | 300 | 57,000 | 1,500 |
| 2016-12-16 | 361 | 377 | 331 | 334 | 55,000 | 1,670 |
| 2016-12-15 | 323 | 400 | 323 | 361 | 243,000 | 1,805 |
| 2016-12-14 | 296 | 368 | 293 | 322 | 227,000 | 1,610 |
| 2016-12-13 | 282 | 305 | 282 | 288 | 40,000 | 1,440 |
| 2016-12-12 | 277 | 284 | 277 | 284 | 8,000 | 1,420 |
| 2016-12-09 | 277 | 277 | 277 | 277 | 7,000 | 1,385 |
| 2016-12-08 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2016-12-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2016-12-06 | 272 | 282 | 272 | 272 | 14,000 | 1,360 |
| 2016-12-05 | 271 | 272 | 264 | 266 | 10,000 | 1,330 |
| 2016-12-01 | 274 | 274 | 273 | 273 | 2,000 | 1,365 |
| 2016-11-30 | 277 | 279 | 277 | 279 | 3,000 | 1,395 |
| 2016-11-29 | 280 | 280 | 276 | 276 | 3,000 | 1,380 |
| 2016-11-28 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2016-11-25 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2016-11-22 | 291 | 292 | 274 | 275 | 19,000 | 1,375 |
| 2016-11-21 | 275 | 305 | 274 | 292 | 27,000 | 1,460 |
| 2016-11-18 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2016-11-17 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2016-11-16 | 267 | 270 | 267 | 270 | 2,000 | 1,350 |
| 2016-11-15 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2016-11-14 | 259 | 270 | 259 | 270 | 19,000 | 1,350 |
| 2016-11-11 | 262 | 262 | 255 | 257 | 12,000 | 1,285 |
| 2016-11-10 | 260 | 270 | 260 | 270 | 11,000 | 1,350 |
| 2016-11-09 | 257 | 257 | 252 | 252 | 5,000 | 1,260 |
| 2016-11-08 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2016-11-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2016-10-31 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2016-10-28 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2016-10-27 | 263 | 268 | 263 | 268 | 4,000 | 1,340 |
| 2016-10-26 | 264 | 264 | 263 | 263 | 2,000 | 1,315 |
| 2016-10-24 | 257 | 257 | 256 | 257 | 5,000 | 1,285 |
| 2016-10-21 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2016-10-19 | 248 | 258 | 248 | 258 | 12,000 | 1,290 |
| 2016-10-18 | 251 | 258 | 251 | 254 | 6,000 | 1,270 |
| 2016-10-13 | 258 | 258 | 249 | 249 | 11,000 | 1,245 |
| 2016-10-12 | 257 | 268 | 257 | 263 | 8,000 | 1,315 |
| 2016-10-11 | 255 | 263 | 255 | 263 | 4,000 | 1,315 |
| 2016-10-05 | 250 | 251 | 250 | 250 | 4,000 | 1,250 |
| 2016-10-03 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2016-09-30 | 248 | 250 | 248 | 250 | 3,000 | 1,250 |
| 2016-09-29 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2016-09-23 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2016-09-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2016-09-12 | 245 | 245 | 243 | 243 | 3,000 | 1,215 |
| 2016-09-08 | 250 | 250 | 245 | 245 | 6,000 | 1,225 |
| 2016-09-07 | 250 | 250 | 244 | 250 | 7,000 | 1,250 |
| 2016-09-06 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2016-09-05 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2016-09-02 | 248 | 250 | 242 | 244 | 13,000 | 1,220 |
| 2016-08-25 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2016-08-16 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2016-08-15 | 242 | 246 | 242 | 246 | 2,000 | 1,230 |
| 2016-08-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2016-08-01 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2016-07-27 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-07-25 | 239 | 239 | 235 | 235 | 4,000 | 1,175 |
| 2016-07-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-07-21 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2016-07-20 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2016-07-13 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2016-07-12 | 234 | 234 | 233 | 233 | 5,000 | 1,165 |
| 2016-07-11 | 235 | 235 | 223 | 226 | 9,000 | 1,130 |
| 2016-07-08 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2016-07-07 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2016-07-06 | 233 | 244 | 233 | 244 | 2,000 | 1,220 |
| 2016-07-05 | 233 | 239 | 233 | 239 | 2,000 | 1,195 |
| 2016-07-04 | 239 | 240 | 239 | 240 | 2,000 | 1,200 |
| 2016-06-30 | 231 | 247 | 231 | 247 | 2,000 | 1,235 |
| 2016-06-29 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-06-28 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-06-24 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2016-06-23 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-06-22 | 245 | 245 | 241 | 241 | 7,000 | 1,205 |
| 2016-06-20 | 244 | 245 | 244 | 245 | 2,000 | 1,225 |
| 2016-06-17 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2016-06-16 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2016-06-15 | 250 | 250 | 242 | 250 | 3,000 | 1,250 |
| 2016-06-14 | 242 | 250 | 242 | 250 | 4,000 | 1,250 |
| 2016-06-13 | 243 | 245 | 243 | 245 | 3,000 | 1,225 |
| 2016-06-10 | 253 | 253 | 243 | 247 | 13,000 | 1,235 |
| 2016-06-09 | 253 | 259 | 251 | 251 | 4,000 | 1,255 |
| 2016-06-08 | 253 | 253 | 245 | 245 | 4,000 | 1,225 |
| 2016-06-06 | 248 | 252 | 242 | 248 | 10,000 | 1,240 |
| 2016-06-02 | 245 | 256 | 245 | 256 | 4,000 | 1,280 |
| 2016-06-01 | 249 | 249 | 248 | 248 | 7,000 | 1,240 |
| 2016-05-30 | 260 | 260 | 249 | 257 | 7,000 | 1,285 |
| 2016-05-27 | 248 | 260 | 248 | 260 | 6,000 | 1,300 |
| 2016-05-25 | 240 | 248 | 240 | 248 | 3,000 | 1,240 |
| 2016-05-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-05-10 | 234 | 236 | 234 | 236 | 4,000 | 1,180 |
| 2016-05-06 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2016-04-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-04-25 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2016-04-20 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2016-04-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-04-06 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2016-04-01 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2016-03-31 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2016-03-25 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2016-03-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2016-03-03 | 238 | 243 | 238 | 242 | 3,000 | 1,210 |
| 2016-02-26 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2016-02-17 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2016-02-16 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2016-02-12 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2016-02-10 | 241 | 241 | 235 | 235 | 3,000 | 1,175 |
| 2016-02-01 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2016-01-28 | 236 | 238 | 236 | 238 | 3,000 | 1,190 |
| 2016-01-25 | 252 | 252 | 244 | 244 | 3,000 | 1,220 |
| 2016-01-21 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2016-01-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2016-01-12 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
