9361 伏木海陸運送(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | - | - | - | 1,331 | - | 1,331 |
| 2018-12-27 | 1,305 | 1,331 | 1,305 | 1,331 | 400 | 1,331 |
| 2018-12-26 | 1,306 | 1,306 | 1,306 | 1,306 | 1,800 | 1,306 |
| 2018-12-25 | 1,321 | 1,321 | 1,320 | 1,321 | 1,000 | 1,321 |
| 2018-12-21 | 1,370 | 1,370 | 1,352 | 1,352 | 700 | 1,352 |
| 2018-12-20 | 1,373 | 1,373 | 1,371 | 1,371 | 1,000 | 1,371 |
| 2018-12-19 | 1,371 | 1,371 | 1,371 | 1,371 | 400 | 1,371 |
| 2018-12-18 | 1,373 | 1,373 | 1,370 | 1,370 | 400 | 1,370 |
| 2018-12-17 | 1,381 | 1,411 | 1,380 | 1,381 | 600 | 1,381 |
| 2018-12-14 | 1,401 | 1,401 | 1,400 | 1,400 | 300 | 1,400 |
| 2018-12-13 | 1,401 | 1,427 | 1,401 | 1,414 | 1,400 | 1,414 |
| 2018-12-12 | 1,410 | 1,410 | 1,401 | 1,401 | 300 | 1,401 |
| 2018-12-11 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2018-12-10 | - | - | - | 1,410 | - | 1,410 |
| 2018-12-07 | - | - | - | 1,410 | - | 1,410 |
| 2018-12-06 | 1,420 | 1,420 | 1,410 | 1,410 | 300 | 1,410 |
| 2018-12-05 | - | - | - | 1,430 | - | 1,430 |
| 2018-12-04 | 1,442 | 1,442 | 1,411 | 1,430 | 1,000 | 1,430 |
| 2018-12-03 | 1,439 | 1,450 | 1,439 | 1,450 | 800 | 1,450 |
| 2018-11-30 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2018-11-29 | 1,433 | 1,463 | 1,433 | 1,440 | 500 | 1,440 |
| 2018-11-28 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2018-11-27 | - | - | - | 1,439 | - | 1,439 |
| 2018-11-26 | 1,440 | 1,440 | 1,439 | 1,439 | 400 | 1,439 |
| 2018-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2018-11-21 | 1,385 | 1,385 | 1,375 | 1,375 | 200 | 1,375 |
| 2018-11-20 | 1,415 | 1,415 | 1,381 | 1,381 | 700 | 1,381 |
| 2018-11-19 | - | - | - | 1,415 | - | 1,415 |
| 2018-11-16 | 1,415 | 1,415 | 1,415 | 1,415 | 100 | 1,415 |
| 2018-11-15 | - | - | - | 1,420 | - | 1,420 |
| 2018-11-14 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-11-13 | 1,400 | 1,420 | 1,400 | 1,420 | 300 | 1,420 |
| 2018-11-12 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 1,435 |
| 2018-11-09 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2018-11-08 | - | - | - | 1,405 | - | 1,405 |
| 2018-11-07 | - | - | - | 1,405 | - | 1,405 |
| 2018-11-06 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2018-11-05 | - | - | - | 1,415 | - | 1,415 |
| 2018-11-02 | - | - | - | 1,415 | - | 1,415 |
| 2018-11-01 | 1,445 | 1,445 | 1,415 | 1,415 | 400 | 1,415 |
| 2018-10-31 | 1,430 | 1,445 | 1,430 | 1,445 | 400 | 1,445 |
| 2018-10-30 | 1,400 | 1,400 | 1,370 | 1,370 | 900 | 1,370 |
| 2018-10-29 | 1,420 | 1,435 | 1,420 | 1,425 | 400 | 1,425 |
| 2018-10-26 | 1,411 | 1,411 | 1,410 | 1,410 | 200 | 1,410 |
| 2018-10-25 | 1,450 | 1,450 | 1,411 | 1,420 | 700 | 1,420 |
| 2018-10-24 | 1,424 | 1,450 | 1,424 | 1,450 | 1,000 | 1,450 |
| 2018-10-23 | 1,426 | 1,426 | 1,421 | 1,421 | 300 | 1,421 |
| 2018-10-22 | 1,425 | 1,425 | 1,425 | 1,425 | 400 | 1,425 |
| 2018-10-19 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-18 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-17 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2018-10-16 | 1,430 | 1,449 | 1,430 | 1,449 | 800 | 1,449 |
| 2018-10-15 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2018-10-12 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2018-10-11 | 1,455 | 1,455 | 1,414 | 1,420 | 7,000 | 1,420 |
| 2018-10-10 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 1,463 |
| 2018-10-09 | - | - | - | 1,494 | - | 1,494 |
| 2018-10-05 | - | - | - | 1,494 | - | 1,494 |
| 2018-10-04 | - | - | - | 1,494 | - | 1,494 |
| 2018-10-03 | 1,500 | 1,500 | 1,494 | 1,494 | 200 | 1,494 |
| 2018-10-02 | 1,490 | 1,490 | 1,455 | 1,455 | 600 | 1,455 |
| 2018-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2018-09-28 | 1,490 | 1,490 | 1,479 | 1,480 | 1,200 | 1,480 |
| 2018-09-27 | 1,453 | 1,453 | 1,453 | 1,453 | 1,100 | 1,453 |
| 2018-09-26 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 1,483 |
| 2018-09-25 | 1,463 | 1,465 | 1,450 | 1,453 | 1,500 | 1,453 |
| 2018-09-21 | - | - | - | 1,462 | - | 1,462 |
| 2018-09-20 | 1,457 | 1,462 | 1,457 | 1,462 | 300 | 1,462 |
| 2018-09-19 | 1,465 | 1,550 | 1,465 | 1,487 | 2,000 | 1,487 |
| 2018-09-18 | 1,465 | 1,465 | 1,464 | 1,465 | 1,300 | 1,465 |
| 2018-09-14 | 1,449 | 1,450 | 1,449 | 1,450 | 700 | 1,450 |
| 2018-09-13 | - | - | - | 1,450 | - | 1,450 |
| 2018-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2018-09-11 | 1,484 | 1,484 | 1,423 | 1,450 | 900 | 1,450 |
| 2018-09-10 | 1,438 | 1,460 | 1,438 | 1,460 | 800 | 1,460 |
| 2018-09-07 | 1,405 | 1,420 | 1,405 | 1,420 | 1,300 | 1,420 |
| 2018-09-06 | 1,421 | 1,421 | 1,405 | 1,405 | 700 | 1,405 |
| 2018-09-05 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2018-09-04 | 1,440 | 1,440 | 1,440 | 1,440 | 400 | 1,440 |
| 2018-09-03 | - | - | - | 1,440 | - | 1,440 |
| 2018-08-31 | - | - | - | 1,440 | - | 1,440 |
| 2018-08-30 | - | - | - | 1,440 | - | 1,440 |
| 2018-08-29 | - | - | - | 1,440 | - | 1,440 |
| 2018-08-28 | - | - | - | 1,440 | - | 1,440 |
| 2018-08-27 | 1,470 | 1,470 | 1,440 | 1,440 | 400 | 1,440 |
| 2018-08-24 | - | - | - | 1,410 | - | 1,410 |
| 2018-08-23 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2018-08-22 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2018-08-21 | 1,420 | 1,420 | 1,400 | 1,412 | 1,000 | 1,412 |
| 2018-08-20 | 1,460 | 1,460 | 1,450 | 1,450 | 200 | 1,450 |
| 2018-08-17 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2018-08-16 | 1,446 | 1,450 | 1,446 | 1,450 | 500 | 1,450 |
| 2018-08-15 | 1,445 | 1,445 | 1,445 | 1,445 | 300 | 1,445 |
| 2018-08-14 | - | - | - | 1,470 | - | 1,470 |
| 2018-08-13 | 1,440 | 1,470 | 1,440 | 1,470 | 400 | 1,470 |
| 2018-08-10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2018-08-09 | 1,441 | 1,441 | 1,440 | 1,440 | 300 | 1,440 |
| 2018-08-08 | - | - | - | 1,468 | - | 1,468 |
| 2018-08-07 | 1,469 | 1,469 | 1,468 | 1,468 | 200 | 1,468 |
| 2018-08-06 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2018-08-03 | 1,454 | 1,455 | 1,450 | 1,450 | 800 | 1,450 |
| 2018-08-02 | 1,484 | 1,493 | 1,480 | 1,480 | 600 | 1,480 |
| 2018-08-01 | 1,498 | 1,498 | 1,480 | 1,480 | 200 | 1,480 |
| 2018-07-31 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2018-07-30 | - | - | - | 1,534 | - | 1,534 |
| 2018-07-27 | 1,546 | 1,546 | 1,534 | 1,534 | 200 | 1,534 |
| 2018-07-26 | 1,520 | 1,549 | 1,515 | 1,546 | 900 | 1,546 |
| 2018-07-25 | 1,460 | 1,472 | 1,460 | 1,460 | 300 | 1,460 |
| 2018-07-24 | 1,472 | 1,474 | 1,440 | 1,453 | 1,100 | 1,453 |
| 2018-07-23 | 1,485 | 1,485 | 1,433 | 1,433 | 1,400 | 1,433 |
| 2018-07-20 | 1,461 | 1,461 | 1,460 | 1,460 | 200 | 1,460 |
| 2018-07-19 | - | - | - | 1,460 | - | 1,460 |
| 2018-07-18 | 1,434 | 1,460 | 1,434 | 1,460 | 700 | 1,460 |
| 2018-07-17 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2018-07-13 | 1,438 | 1,459 | 1,437 | 1,459 | 600 | 1,459 |
| 2018-07-12 | 1,442 | 1,455 | 1,442 | 1,455 | 500 | 1,455 |
| 2018-07-11 | 1,440 | 1,441 | 1,440 | 1,441 | 600 | 1,441 |
| 2018-07-10 | 1,451 | 1,462 | 1,450 | 1,461 | 1,100 | 1,461 |
| 2018-07-09 | 1,499 | 1,499 | 1,460 | 1,460 | 400 | 1,460 |
| 2018-07-06 | 1,510 | 1,510 | 1,499 | 1,499 | 200 | 1,499 |
| 2018-07-05 | 1,485 | 1,485 | 1,450 | 1,450 | 800 | 1,450 |
| 2018-07-04 | 1,460 | 1,488 | 1,450 | 1,488 | 500 | 1,488 |
| 2018-07-03 | 1,465 | 1,465 | 1,455 | 1,455 | 1,900 | 1,455 |
| 2018-07-02 | 1,510 | 1,521 | 1,500 | 1,500 | 3,700 | 1,500 |
| 2018-06-29 | 1,570 | 1,600 | 1,510 | 1,510 | 1,500 | 1,510 |
| 2018-06-28 | 1,540 | 1,546 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2018-06-27 | 1,500 | 1,501 | 1,499 | 1,500 | 3,200 | 1,500 |
| 2018-06-26 | 1,599 | 1,599 | 1,555 | 1,555 | 3,800 | 1,555 |
| 2018-06-25 | 1,620 | 1,620 | 1,580 | 1,600 | 2,600 | 1,600 |
| 2018-06-22 | 1,665 | 1,677 | 1,621 | 1,677 | 4,100 | 1,677 |
| 2018-06-21 | 1,605 | 1,680 | 1,601 | 1,677 | 7,600 | 1,677 |
| 2018-06-20 | 1,560 | 1,639 | 1,540 | 1,600 | 6,700 | 1,600 |
| 2018-06-19 | 1,660 | 1,720 | 1,545 | 1,545 | 13,500 | 1,545 |
| 2018-06-18 | 1,773 | 1,797 | 1,668 | 1,668 | 35,800 | 1,668 |
| 2018-06-15 | 1,573 | 1,933 | 1,573 | 1,933 | 90,200 | 1,933 |
| 2018-06-14 | 1,467 | 1,533 | 1,467 | 1,533 | 5,400 | 1,533 |
| 2018-06-13 | 1,502 | 1,502 | 1,433 | 1,460 | 6,600 | 1,460 |
| 2018-06-12 | 1,497 | 1,522 | 1,422 | 1,512 | 9,700 | 1,512 |
| 2018-06-11 | 1,423 | 1,479 | 1,423 | 1,469 | 5,100 | 1,469 |
| 2018-06-08 | 1,395 | 1,419 | 1,390 | 1,400 | 5,000 | 1,400 |
| 2018-06-07 | 1,388 | 1,412 | 1,378 | 1,380 | 6,200 | 1,380 |
| 2018-06-06 | 1,372 | 1,372 | 1,372 | 1,372 | 300 | 1,372 |
| 2018-06-05 | - | - | - | 1,365 | - | 1,365 |
| 2018-06-04 | 1,365 | 1,365 | 1,365 | 1,365 | 700 | 1,365 |
| 2018-06-01 | - | - | - | 1,368 | - | 1,368 |
| 2018-05-31 | 1,360 | 1,368 | 1,360 | 1,368 | 600 | 1,368 |
| 2018-05-30 | 1,361 | 1,370 | 1,361 | 1,370 | 1,000 | 1,370 |
| 2018-05-29 | 1,387 | 1,387 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2018-05-28 | 1,388 | 1,391 | 1,370 | 1,378 | 1,500 | 1,378 |
| 2018-05-25 | 1,397 | 1,397 | 1,384 | 1,384 | 600 | 1,384 |
| 2018-05-24 | 1,414 | 1,414 | 1,385 | 1,385 | 1,500 | 1,385 |
| 2018-05-23 | 1,404 | 1,404 | 1,404 | 1,404 | 100 | 1,404 |
| 2018-05-22 | 1,406 | 1,406 | 1,400 | 1,400 | 600 | 1,400 |
| 2018-05-21 | 1,417 | 1,417 | 1,400 | 1,406 | 1,000 | 1,406 |
| 2018-05-18 | 1,398 | 1,415 | 1,398 | 1,406 | 600 | 1,406 |
| 2018-05-17 | 1,406 | 1,406 | 1,402 | 1,402 | 200 | 1,402 |
| 2018-05-16 | 1,399 | 1,400 | 1,395 | 1,395 | 2,700 | 1,395 |
| 2018-05-15 | 1,405 | 1,426 | 1,402 | 1,402 | 5,100 | 1,402 |
| 2018-05-14 | 1,451 | 1,451 | 1,400 | 1,405 | 11,300 | 1,405 |
| 2018-05-11 | 1,481 | 1,481 | 1,475 | 1,475 | 300 | 1,475 |
| 2018-05-10 | - | - | - | 1,465 | - | 1,465 |
| 2018-05-09 | 1,465 | 1,465 | 1,465 | 1,465 | 800 | 1,465 |
| 2018-05-08 | - | - | - | 1,470 | - | 1,470 |
| 2018-05-07 | 1,468 | 1,477 | 1,468 | 1,470 | 400 | 1,470 |
| 2018-05-02 | 1,515 | 1,516 | 1,472 | 1,472 | 1,700 | 1,472 |
| 2018-05-01 | 1,500 | 1,515 | 1,500 | 1,515 | 1,900 | 1,515 |
| 2018-04-27 | 1,451 | 1,475 | 1,451 | 1,475 | 3,200 | 1,475 |
| 2018-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2018-04-25 | 1,422 | 1,423 | 1,422 | 1,423 | 500 | 1,423 |
| 2018-04-24 | 1,430 | 1,430 | 1,415 | 1,421 | 2,400 | 1,421 |
| 2018-04-23 | 1,408 | 1,408 | 1,405 | 1,405 | 700 | 1,405 |
| 2018-04-20 | - | - | - | 1,438 | - | 1,438 |
| 2018-04-19 | - | - | - | 1,438 | - | 1,438 |
| 2018-04-18 | 1,438 | 1,438 | 1,420 | 1,438 | 400 | 1,438 |
| 2018-04-11 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2018-04-10 | 1,451 | 1,453 | 1,450 | 1,453 | 3,200 | 1,453 |
| 2018-04-09 | 1,469 | 1,469 | 1,411 | 1,411 | 300 | 1,411 |
| 2018-04-06 | 1,480 | 1,480 | 1,460 | 1,462 | 900 | 1,462 |
| 2018-04-05 | 1,425 | 1,490 | 1,425 | 1,490 | 1,100 | 1,490 |
| 2018-04-04 | 1,429 | 1,429 | 1,429 | 1,429 | 200 | 1,429 |
| 2018-04-03 | 1,415 | 1,418 | 1,415 | 1,418 | 1,100 | 1,418 |
| 2018-03-30 | 1,390 | 1,400 | 1,390 | 1,400 | 400 | 1,400 |
| 2018-03-29 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2018-03-28 | 1,370 | 1,370 | 1,370 | 1,370 | 800 | 1,370 |
| 2018-03-26 | 1,384 | 1,386 | 1,384 | 1,386 | 400 | 1,386 |
| 2018-03-23 | 1,428 | 1,428 | 1,390 | 1,390 | 4,400 | 1,390 |
| 2018-03-19 | 1,410 | 1,428 | 1,410 | 1,428 | 400 | 1,428 |
| 2018-03-16 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2018-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-03-12 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2018-03-09 | 1,401 | 1,428 | 1,401 | 1,428 | 300 | 1,428 |
| 2018-03-06 | 1,405 | 1,405 | 1,395 | 1,395 | 500 | 1,395 |
| 2018-03-02 | 1,400 | 1,400 | 1,399 | 1,400 | 900 | 1,400 |
| 2018-02-23 | 1,429 | 1,429 | 1,429 | 1,429 | 900 | 1,429 |
| 2018-02-20 | 1,429 | 1,429 | 1,429 | 1,429 | 100 | 1,429 |
| 2018-02-15 | 1,435 | 1,435 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2018-02-14 | 1,346 | 1,347 | 1,345 | 1,345 | 1,100 | 1,345 |
| 2018-02-13 | 1,361 | 1,361 | 1,360 | 1,360 | 500 | 1,360 |
| 2018-02-09 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2018-02-08 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2018-02-06 | 1,402 | 1,402 | 1,360 | 1,360 | 7,300 | 1,360 |
| 2018-02-02 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 1,451 |
| 2018-02-01 | 1,409 | 1,439 | 1,409 | 1,439 | 800 | 1,439 |
| 2018-01-30 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2018-01-29 | 1,441 | 1,441 | 1,411 | 1,411 | 1,000 | 1,411 |
| 2018-01-26 | 1,428 | 1,428 | 1,420 | 1,420 | 500 | 1,420 |
| 2018-01-25 | 1,447 | 1,447 | 1,421 | 1,421 | 600 | 1,421 |
| 2018-01-24 | 1,448 | 1,448 | 1,448 | 1,448 | 100 | 1,448 |
| 2018-01-22 | 1,400 | 1,400 | 1,398 | 1,400 | 9,000 | 1,400 |
| 2018-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,400 |
| 2018-01-18 | 1,420 | 1,420 | 1,402 | 1,402 | 300 | 1,402 |
| 2018-01-17 | 1,400 | 1,410 | 1,400 | 1,410 | 600 | 1,410 |
| 2018-01-15 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 2018-01-12 | 1,391 | 1,410 | 1,391 | 1,410 | 1,300 | 1,410 |
| 2018-01-11 | 1,399 | 1,402 | 1,399 | 1,402 | 4,300 | 1,402 |
| 2018-01-10 | 1,381 | 1,400 | 1,370 | 1,395 | 11,100 | 1,395 |
| 2018-01-09 | 1,372 | 1,396 | 1,372 | 1,396 | 700 | 1,396 |
| 2018-01-05 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2018-01-04 | 1,400 | 1,400 | 1,368 | 1,397 | 1,700 | 1,397 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
