1. HOME >
  2. 株価時系列 >
  3. 9361 >
  4. 2019年

9361 伏木海陸運送(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3651,3651,3651,3651001,365
2019-12-27---1,369-1,369
2019-12-261,3691,3691,3691,3695001,369
2019-12-251,3691,3701,3691,3696001,369
2019-12-241,3711,3711,3691,3698001,369
2019-12-231,3351,3691,3351,3693001,369
2019-12-201,3201,3341,3201,3201,3001,320
2019-12-191,3401,3401,3101,3202,0001,320
2019-12-18---1,320-1,320
2019-12-17---1,320-1,320
2019-12-161,3191,3201,3191,3204001,320
2019-12-131,3191,3191,3191,3197001,319
2019-12-121,3171,3171,3171,3172001,317
2019-12-111,3181,3181,3181,3181001,318
2019-12-101,3161,3271,3161,3275001,327
2019-12-09---1,320-1,320
2019-12-061,3201,3201,3201,3201001,320
2019-12-05---1,320-1,320
2019-12-041,3201,3201,3201,3201001,320
2019-12-03---1,320-1,320
2019-12-021,3201,3201,3201,3201001,320
2019-11-291,3201,3201,3201,3207001,320
2019-11-28---1,330-1,330
2019-11-27---1,330-1,330
2019-11-261,3481,3481,3301,3308001,330
2019-11-251,3161,3201,3161,3181,0001,318
2019-11-22---1,311-1,311
2019-11-21---1,311-1,311
2019-11-201,3201,3201,3111,3118001,311
2019-11-191,3271,3271,3271,3273001,327
2019-11-18---1,329-1,329
2019-11-151,3291,3291,3291,3291001,329
2019-11-14---1,333-1,333
2019-11-131,3461,3661,3331,3334001,333
2019-11-12---1,346-1,346
2019-11-111,3511,3511,3461,3463001,346
2019-11-081,3241,3241,3241,3241001,324
2019-11-07---1,337-1,337
2019-11-061,3371,3371,3371,3375001,337
2019-11-051,3271,3291,3271,3291,1001,329
2019-11-011,3571,3571,3571,3571,1001,357
2019-10-311,3571,3571,3571,3573001,357
2019-10-301,3241,3271,3241,3273001,327
2019-10-291,3631,3631,3631,3633001,363
2019-10-281,3671,3671,3671,3674001,367
2019-10-251,3111,3121,3111,3122001,312
2019-10-241,3051,3051,3051,3051001,305
2019-10-231,3071,3071,3001,3005001,300
2019-10-211,3051,3211,3051,3211,2001,321
2019-10-181,3111,3291,3111,3297001,329
2019-10-171,3411,3421,3111,3111,5001,311
2019-10-161,3111,3331,3111,3111,5001,311
2019-10-15---1,341-1,341
2019-10-111,3411,3411,3411,3412001,341
2019-10-10---1,387-1,387
2019-10-091,3701,3871,3701,3872001,387
2019-10-08---1,340-1,340
2019-10-07---1,340-1,340
2019-10-04---1,340-1,340
2019-10-03---1,340-1,340
2019-10-02---1,340-1,340
2019-10-01---1,340-1,340
2019-09-301,4001,4001,3401,3404001,340
2019-09-271,3711,3711,3711,3712001,371
2019-09-261,3851,3851,3851,3853001,385
2019-09-251,3551,3551,3551,3551,2001,355
2019-09-24---1,355-1,355
2019-09-20---1,355-1,355
2019-09-191,3551,3551,3551,3551001,355
2019-09-181,3191,3491,3191,3496001,349
2019-09-17---1,331-1,331
2019-09-13---1,331-1,331
2019-09-121,3311,3311,3311,3311001,331
2019-09-111,3521,3521,3311,3312001,331
2019-09-10---1,349-1,349
2019-09-09---1,349-1,349
2019-09-06---1,349-1,349
2019-09-05---1,349-1,349
2019-09-04---1,349-1,349
2019-09-031,3491,3491,3491,3493001,349
2019-09-02---1,325-1,325
2019-08-301,3251,3251,3251,3252001,325
2019-08-29---1,325-1,325
2019-08-281,3251,3291,3251,3254001,325
2019-08-271,3231,3241,3231,3244001,324
2019-08-261,3831,3831,3831,3833001,383
2019-08-231,3441,3441,3441,3441001,344
2019-08-22---1,340-1,340
2019-08-21---1,340-1,340
2019-08-20---1,340-1,340
2019-08-19---1,340-1,340
2019-08-16---1,340-1,340
2019-08-151,3111,3401,3101,3403001,340
2019-08-14---1,326-1,326
2019-08-13---1,326-1,326
2019-08-09---1,326-1,326
2019-08-08---1,326-1,326
2019-08-07---1,326-1,326
2019-08-06---1,326-1,326
2019-08-051,3261,3261,3261,3262001,326
2019-08-021,3531,3531,3501,3502001,350
2019-08-01---1,392-1,392
2019-07-31---1,392-1,392
2019-07-30---1,392-1,392
2019-07-29---1,392-1,392
2019-07-261,3921,3921,3921,3923001,392
2019-07-25---1,370-1,370
2019-07-24---1,370-1,370
2019-07-23---1,370-1,370
2019-07-22---1,370-1,370
2019-07-19---1,370-1,370
2019-07-18---1,370-1,370
2019-07-171,3701,3701,3701,3702001,370
2019-07-161,4001,4001,4001,4002001,400
2019-07-12---1,420-1,420
2019-07-11---1,420-1,420
2019-07-10---1,420-1,420
2019-07-09---1,420-1,420
2019-07-08---1,420-1,420
2019-07-05---1,420-1,420
2019-07-041,4201,4201,4201,4201001,420
2019-07-03---1,401-1,401
2019-07-02---1,401-1,401
2019-07-011,4201,4201,3801,4011,1001,401
2019-06-28---1,330-1,330
2019-06-27---1,330-1,330
2019-06-261,3301,3301,3301,3304001,330
2019-06-251,3741,3801,3741,3805001,380
2019-06-241,3871,3871,3871,3874001,387
2019-06-211,3401,3401,3401,3401001,340
2019-06-20---1,321-1,321
2019-06-19---1,321-1,321
2019-06-181,3211,3211,3211,3214001,321
2019-06-171,3511,3511,3511,3511001,351
2019-06-141,3661,3661,3661,3662001,366
2019-06-13---1,409-1,409
2019-06-121,4091,4091,4091,4093001,409
2019-06-11---1,381-1,381
2019-06-101,3811,3811,3811,3812001,381
2019-06-07---1,351-1,351
2019-06-06---1,351-1,351
2019-06-05---1,351-1,351
2019-06-041,3851,3861,3511,3517001,351
2019-06-03---1,382-1,382
2019-05-311,3821,3821,3821,3821001,382
2019-05-301,3971,3971,3971,3971001,397
2019-05-29---1,414-1,414
2019-05-28---1,414-1,414
2019-05-271,4291,4291,4141,4149001,414
2019-05-241,3501,3501,3501,3501001,350
2019-05-231,3481,3491,3481,3492001,349
2019-05-22---1,373-1,373
2019-05-211,3731,3731,3731,3731001,373
2019-05-201,3731,3731,3731,3731001,373
2019-05-171,3401,3431,3401,3434001,343
2019-05-16---1,340-1,340
2019-05-15---1,340-1,340
2019-05-14---1,340-1,340
2019-05-13---1,340-1,340
2019-05-101,3401,3411,3401,3404001,340
2019-05-091,3511,3701,3351,3701,5001,370
2019-05-081,3801,3801,3791,3799001,379
2019-05-071,4081,4081,3781,4076001,407
2019-04-261,4101,4101,4101,4103001,410
2019-04-251,3801,3801,3801,3802001,380
2019-04-241,3501,3501,3501,3506001,350
2019-04-23---1,361-1,361
2019-04-221,3541,3611,3541,3612001,361
2019-04-191,4011,4011,3801,3809001,380
2019-04-18---1,411-1,411
2019-04-171,4111,4111,4111,4111001,411
2019-04-16---1,428-1,428
2019-04-151,4281,4281,4281,4281001,428
2019-04-121,4001,4011,4001,4001,1001,400
2019-04-11---1,420-1,420
2019-04-101,4201,4201,4201,4208001,420
2019-04-09---1,450-1,450
2019-04-081,4501,4501,4501,4502001,450
2019-04-051,4331,4351,4331,4354001,435
2019-04-04---1,430-1,430
2019-04-031,4331,4331,4301,4302001,430
2019-04-021,4101,4101,4101,4101001,410
2019-04-011,4011,4011,4011,4012001,401
2019-03-291,4151,4151,4151,4152001,415
2019-03-28---1,445-1,445
2019-03-271,4451,4451,4451,4451001,445
2019-03-261,4141,4151,4141,4153001,415
2019-03-251,4421,4421,3521,4038001,403
2019-03-221,4721,4721,4421,4425001,442
2019-03-201,4741,4741,4741,4741001,474
2019-03-191,4141,4441,4141,4443001,444
2019-03-181,4431,4431,4131,4148001,414
2019-03-151,4691,4691,4131,4132001,413
2019-03-14---1,440-1,440
2019-03-13---1,440-1,440
2019-03-12---1,440-1,440
2019-03-111,4401,4401,4401,4401001,440
2019-03-081,4131,4401,4061,4407001,440
2019-03-071,4231,4231,4201,4206001,420
2019-03-061,4401,4401,4401,4404001,440
2019-03-051,4501,4501,4501,4501001,450
2019-03-041,4591,4591,4401,4501,7001,450
2019-03-011,4741,4901,4441,4896,3001,489
2019-02-281,5951,5981,5511,5543,0001,554
2019-02-271,6771,7271,6311,6355,6001,635
2019-02-261,5191,7601,4791,72910,8001,729
2019-02-251,4631,4631,4601,4604001,460
2019-02-221,4571,4841,4571,4591,5001,459
2019-02-211,4881,4901,4571,4871,8001,487
2019-02-201,3981,4631,3981,4621,2001,462
2019-02-191,3801,4101,3801,3808001,380
2019-02-181,3501,3501,3501,3501001,350
2019-02-15---1,321-1,321
2019-02-14---1,321-1,321
2019-02-13---1,321-1,321
2019-02-121,3201,3211,3201,3213001,321
2019-02-081,3301,3301,3201,3206001,320
2019-02-07---1,331-1,331
2019-02-06---1,331-1,331
2019-02-051,3311,3311,3301,3313001,331
2019-02-041,3551,3551,3551,3552001,355
2019-02-011,3501,3651,3351,3354001,335
2019-01-31---1,348-1,348
2019-01-301,3481,3481,3481,3483001,348
2019-01-291,3201,3301,3201,3301,9001,330
2019-01-28---1,380-1,380
2019-01-251,3801,3801,3801,3804001,380
2019-01-24---1,380-1,380
2019-01-23---1,380-1,380
2019-01-221,3791,3801,3791,3804001,380
2019-01-211,4101,4101,4101,4101001,410
2019-01-18---1,350-1,350
2019-01-171,3501,3501,3501,3502001,350
2019-01-16---1,359-1,359
2019-01-15---1,359-1,359
2019-01-11---1,359-1,359
2019-01-10---1,359-1,359
2019-01-091,3591,3591,3591,3591001,359
2019-01-081,3021,3921,3021,3894001,389
2019-01-071,3001,3001,2921,2922001,292
2019-01-041,2991,2991,2991,2991001,299

分割・併合履歴 ： [2016-12-28]1株→0.2株