9361 伏木海陸運送(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,383 | 1,383 | 1,368 | 1,368 | 600 | 1,368 |
| 2017-12-27 | 1,409 | 1,409 | 1,409 | 1,409 | 200 | 1,409 |
| 2017-12-26 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2017-12-22 | 1,386 | 1,389 | 1,376 | 1,376 | 1,000 | 1,376 |
| 2017-12-21 | 1,389 | 1,389 | 1,376 | 1,376 | 2,800 | 1,376 |
| 2017-12-19 | 1,376 | 1,389 | 1,376 | 1,389 | 200 | 1,389 |
| 2017-12-18 | 1,375 | 1,375 | 1,375 | 1,375 | 200 | 1,375 |
| 2017-12-15 | 1,376 | 1,376 | 1,375 | 1,375 | 800 | 1,375 |
| 2017-12-14 | 1,420 | 1,420 | 1,372 | 1,372 | 600 | 1,372 |
| 2017-12-13 | 1,380 | 1,429 | 1,380 | 1,429 | 2,900 | 1,429 |
| 2017-12-12 | 1,382 | 1,399 | 1,382 | 1,399 | 200 | 1,399 |
| 2017-12-08 | 1,384 | 1,384 | 1,381 | 1,381 | 300 | 1,381 |
| 2017-12-07 | 1,370 | 1,373 | 1,370 | 1,373 | 500 | 1,373 |
| 2017-12-06 | 1,372 | 1,372 | 1,372 | 1,372 | 300 | 1,372 |
| 2017-12-05 | 1,383 | 1,383 | 1,374 | 1,374 | 200 | 1,374 |
| 2017-12-04 | 1,352 | 1,450 | 1,352 | 1,367 | 9,900 | 1,367 |
| 2017-12-01 | 1,370 | 1,370 | 1,340 | 1,340 | 1,800 | 1,340 |
| 2017-11-28 | 1,369 | 1,369 | 1,355 | 1,355 | 300 | 1,355 |
| 2017-11-24 | 1,359 | 1,359 | 1,359 | 1,359 | 600 | 1,359 |
| 2017-11-22 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2017-11-20 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2017-11-16 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2017-11-15 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2017-11-13 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2017-11-10 | 1,365 | 1,365 | 1,360 | 1,360 | 400 | 1,360 |
| 2017-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2017-11-08 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,360 |
| 2017-11-07 | 1,380 | 1,380 | 1,359 | 1,360 | 500 | 1,360 |
| 2017-11-06 | 1,370 | 1,380 | 1,370 | 1,380 | 1,100 | 1,380 |
| 2017-11-02 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | 1,365 |
| 2017-11-01 | 1,360 | 1,365 | 1,360 | 1,365 | 1,100 | 1,365 |
| 2017-10-31 | 1,363 | 1,363 | 1,360 | 1,360 | 500 | 1,360 |
| 2017-10-30 | 1,361 | 1,361 | 1,352 | 1,352 | 500 | 1,352 |
| 2017-10-27 | 1,359 | 1,359 | 1,359 | 1,359 | 200 | 1,359 |
| 2017-10-26 | 1,344 | 1,361 | 1,344 | 1,361 | 600 | 1,361 |
| 2017-10-25 | 1,360 | 1,361 | 1,360 | 1,360 | 1,900 | 1,360 |
| 2017-10-24 | 1,350 | 1,360 | 1,350 | 1,360 | 300 | 1,360 |
| 2017-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,100 | 1,350 |
| 2017-10-19 | 1,350 | 1,350 | 1,345 | 1,345 | 300 | 1,345 |
| 2017-10-17 | 1,350 | 1,351 | 1,350 | 1,351 | 700 | 1,351 |
| 2017-10-16 | 1,359 | 1,359 | 1,350 | 1,350 | 400 | 1,350 |
| 2017-10-13 | 1,350 | 1,350 | 1,349 | 1,349 | 700 | 1,349 |
| 2017-10-12 | 1,367 | 1,367 | 1,350 | 1,350 | 1,800 | 1,350 |
| 2017-10-11 | 1,356 | 1,356 | 1,356 | 1,356 | 100 | 1,356 |
| 2017-10-10 | 1,361 | 1,361 | 1,361 | 1,361 | 800 | 1,361 |
| 2017-10-06 | 1,360 | 1,360 | 1,359 | 1,359 | 1,400 | 1,359 |
| 2017-10-04 | 1,369 | 1,376 | 1,368 | 1,376 | 1,100 | 1,376 |
| 2017-10-03 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2017-10-02 | 1,392 | 1,392 | 1,362 | 1,362 | 300 | 1,362 |
| 2017-09-26 | 1,392 | 1,392 | 1,392 | 1,392 | 200 | 1,392 |
| 2017-09-21 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2017-09-19 | 1,364 | 1,364 | 1,364 | 1,364 | 200 | 1,364 |
| 2017-09-11 | 1,364 | 1,364 | 1,364 | 1,364 | 100 | 1,364 |
| 2017-09-08 | 1,361 | 1,363 | 1,361 | 1,363 | 800 | 1,363 |
| 2017-09-07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2017-09-06 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2017-09-05 | 1,360 | 1,360 | 1,356 | 1,356 | 200 | 1,356 |
| 2017-09-04 | 1,363 | 1,363 | 1,363 | 1,363 | 200 | 1,363 |
| 2017-08-31 | 1,363 | 1,363 | 1,363 | 1,363 | 500 | 1,363 |
| 2017-08-30 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 1,363 |
| 2017-08-28 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2017-08-25 | 1,358 | 1,358 | 1,358 | 1,358 | 400 | 1,358 |
| 2017-08-23 | 1,358 | 1,358 | 1,358 | 1,358 | 100 | 1,358 |
| 2017-08-18 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2017-08-16 | 1,320 | 1,351 | 1,320 | 1,351 | 400 | 1,351 |
| 2017-08-15 | 1,325 | 1,332 | 1,325 | 1,332 | 400 | 1,332 |
| 2017-08-14 | 1,340 | 1,340 | 1,332 | 1,332 | 800 | 1,332 |
| 2017-08-10 | 1,361 | 1,361 | 1,331 | 1,360 | 400 | 1,360 |
| 2017-08-09 | 1,357 | 1,358 | 1,357 | 1,358 | 500 | 1,358 |
| 2017-08-08 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 | 1,339 |
| 2017-08-07 | 1,320 | 1,340 | 1,318 | 1,339 | 4,500 | 1,339 |
| 2017-08-04 | 1,364 | 1,364 | 1,320 | 1,361 | 1,300 | 1,361 |
| 2017-08-02 | 1,383 | 1,390 | 1,371 | 1,389 | 1,000 | 1,389 |
| 2017-07-26 | 1,362 | 1,390 | 1,360 | 1,390 | 1,500 | 1,390 |
| 2017-07-25 | 1,389 | 1,389 | 1,389 | 1,389 | 300 | 1,389 |
| 2017-07-20 | 1,389 | 1,389 | 1,389 | 1,389 | 200 | 1,389 |
| 2017-07-19 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2017-07-13 | 1,379 | 1,379 | 1,379 | 1,379 | 400 | 1,379 |
| 2017-07-06 | 1,341 | 1,341 | 1,341 | 1,341 | 200 | 1,341 |
| 2017-07-05 | 1,342 | 1,342 | 1,342 | 1,342 | 200 | 1,342 |
| 2017-07-04 | 1,350 | 1,350 | 1,342 | 1,342 | 600 | 1,342 |
| 2017-07-03 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2017-06-30 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2017-06-29 | 1,362 | 1,362 | 1,350 | 1,350 | 500 | 1,350 |
| 2017-06-28 | 1,372 | 1,372 | 1,372 | 1,372 | 300 | 1,372 |
| 2017-06-27 | 1,398 | 1,398 | 1,397 | 1,398 | 300 | 1,398 |
| 2017-06-26 | 1,385 | 1,385 | 1,383 | 1,383 | 300 | 1,383 |
| 2017-06-23 | 1,370 | 1,385 | 1,367 | 1,385 | 1,000 | 1,385 |
| 2017-06-22 | 1,390 | 1,390 | 1,367 | 1,367 | 500 | 1,367 |
| 2017-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2017-06-20 | 1,367 | 1,367 | 1,367 | 1,367 | 200 | 1,367 |
| 2017-06-15 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2017-06-13 | 1,362 | 1,378 | 1,362 | 1,378 | 200 | 1,378 |
| 2017-06-12 | 1,377 | 1,377 | 1,373 | 1,373 | 600 | 1,373 |
| 2017-06-08 | 1,378 | 1,383 | 1,377 | 1,377 | 300 | 1,377 |
| 2017-06-07 | 1,391 | 1,398 | 1,373 | 1,395 | 2,100 | 1,395 |
| 2017-06-06 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2017-06-05 | 1,411 | 1,411 | 1,400 | 1,400 | 400 | 1,400 |
| 2017-06-01 | 1,437 | 1,437 | 1,437 | 1,437 | 100 | 1,437 |
| 2017-05-31 | 1,411 | 1,411 | 1,407 | 1,407 | 600 | 1,407 |
| 2017-05-29 | 1,411 | 1,411 | 1,411 | 1,411 | 300 | 1,411 |
| 2017-05-26 | 1,441 | 1,441 | 1,429 | 1,429 | 400 | 1,429 |
| 2017-05-25 | 1,411 | 1,411 | 1,411 | 1,411 | 700 | 1,411 |
| 2017-05-23 | 1,406 | 1,408 | 1,406 | 1,408 | 700 | 1,408 |
| 2017-05-19 | 1,418 | 1,430 | 1,418 | 1,430 | 700 | 1,430 |
| 2017-05-16 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2017-05-12 | 1,415 | 1,415 | 1,413 | 1,415 | 600 | 1,415 |
| 2017-05-11 | 1,405 | 1,410 | 1,400 | 1,410 | 700 | 1,410 |
| 2017-05-10 | 1,386 | 1,400 | 1,386 | 1,400 | 400 | 1,400 |
| 2017-05-09 | 1,371 | 1,386 | 1,371 | 1,386 | 200 | 1,386 |
| 2017-05-08 | 1,369 | 1,390 | 1,366 | 1,390 | 900 | 1,390 |
| 2017-05-02 | 1,370 | 1,380 | 1,370 | 1,380 | 600 | 1,380 |
| 2017-05-01 | 1,370 | 1,370 | 1,369 | 1,370 | 800 | 1,370 |
| 2017-04-28 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2017-04-27 | 1,389 | 1,389 | 1,350 | 1,370 | 2,100 | 1,370 |
| 2017-04-25 | 1,370 | 1,389 | 1,369 | 1,369 | 800 | 1,369 |
| 2017-04-24 | 1,369 | 1,369 | 1,369 | 1,369 | 500 | 1,369 |
| 2017-04-18 | 1,345 | 1,345 | 1,345 | 1,345 | 100 | 1,345 |
| 2017-04-17 | 1,321 | 1,340 | 1,321 | 1,331 | 1,100 | 1,331 |
| 2017-04-14 | 1,379 | 1,379 | 1,377 | 1,377 | 600 | 1,377 |
| 2017-04-10 | 1,394 | 1,394 | 1,393 | 1,393 | 200 | 1,393 |
| 2017-04-07 | 1,396 | 1,396 | 1,394 | 1,394 | 200 | 1,394 |
| 2017-04-06 | 1,392 | 1,392 | 1,392 | 1,392 | 200 | 1,392 |
| 2017-04-05 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2017-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-03-29 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | 1,388 |
| 2017-03-27 | 1,380 | 1,380 | 1,377 | 1,377 | 300 | 1,377 |
| 2017-03-24 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2017-03-17 | 1,400 | 1,408 | 1,400 | 1,408 | 300 | 1,408 |
| 2017-03-10 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2017-03-06 | 1,410 | 1,410 | 1,400 | 1,400 | 700 | 1,400 |
| 2017-03-03 | 1,388 | 1,410 | 1,388 | 1,410 | 200 | 1,410 |
| 2017-03-02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2017-02-27 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2017-02-22 | 1,381 | 1,382 | 1,380 | 1,380 | 1,500 | 1,380 |
| 2017-02-21 | 1,393 | 1,393 | 1,380 | 1,380 | 600 | 1,380 |
| 2017-02-15 | 1,380 | 1,386 | 1,376 | 1,386 | 400 | 1,386 |
| 2017-02-10 | 1,390 | 1,393 | 1,373 | 1,383 | 1,100 | 1,383 |
| 2017-02-09 | 1,379 | 1,390 | 1,379 | 1,390 | 1,300 | 1,390 |
| 2017-02-08 | 1,361 | 1,361 | 1,361 | 1,361 | 100 | 1,361 |
| 2017-02-07 | 1,370 | 1,375 | 1,370 | 1,375 | 1,300 | 1,375 |
| 2017-02-03 | 1,370 | 1,370 | 1,361 | 1,370 | 1,300 | 1,370 |
| 2017-02-02 | 1,356 | 1,356 | 1,356 | 1,356 | 200 | 1,356 |
| 2017-01-31 | 1,355 | 1,355 | 1,355 | 1,355 | 100 | 1,355 |
| 2017-01-27 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2017-01-26 | 1,376 | 1,376 | 1,376 | 1,376 | 400 | 1,376 |
| 2017-01-24 | 1,367 | 1,367 | 1,346 | 1,346 | 500 | 1,346 |
| 2017-01-23 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 1,346 |
| 2017-01-20 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 1,369 |
| 2017-01-19 | 1,370 | 1,370 | 1,370 | 1,370 | 700 | 1,370 |
| 2017-01-18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2017-01-17 | 1,377 | 1,377 | 1,340 | 1,340 | 900 | 1,340 |
| 2017-01-16 | 1,390 | 1,390 | 1,377 | 1,377 | 1,000 | 1,377 |
| 2017-01-13 | 1,402 | 1,402 | 1,402 | 1,402 | 200 | 1,402 |
| 2017-01-12 | 1,398 | 1,402 | 1,396 | 1,402 | 500 | 1,402 |
| 2017-01-11 | 1,395 | 1,398 | 1,395 | 1,398 | 500 | 1,398 |
| 2017-01-10 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2017-01-06 | 1,400 | 1,415 | 1,376 | 1,415 | 600 | 1,415 |
| 2017-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2017-01-04 | 1,400 | 1,400 | 1,392 | 1,397 | 700 | 1,397 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
