1. HOME >
  2. 株価時系列 >
  3. 9361 >
  4. 2020年

9361 伏木海陸運送(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---1,230-1,230
2020-12-29---1,230-1,230
2020-12-281,2111,2301,2111,2302001,230
2020-12-251,2301,2301,2301,2301001,230
2020-12-241,2391,2391,2391,2394001,239
2020-12-23---1,214-1,214
2020-12-221,2141,2141,2141,2142001,214
2020-12-211,2581,2581,2231,2232001,223
2020-12-18---1,228-1,228
2020-12-17---1,228-1,228
2020-12-16---1,228-1,228
2020-12-151,2281,2281,2281,2285001,228
2020-12-14---1,241-1,241
2020-12-11---1,241-1,241
2020-12-10---1,241-1,241
2020-12-09---1,241-1,241
2020-12-081,2411,2411,2411,2411001,241
2020-12-07---1,271-1,271
2020-12-04---1,271-1,271
2020-12-03---1,271-1,271
2020-12-02---1,271-1,271
2020-12-01---1,271-1,271
2020-11-30---1,271-1,271
2020-11-271,2711,2711,2711,2711001,271
2020-11-261,3341,4001,2621,2621,8001,262
2020-11-25---1,271-1,271
2020-11-24---1,271-1,271
2020-11-201,2711,2711,2711,2711001,271
2020-11-19---1,271-1,271
2020-11-18---1,271-1,271
2020-11-171,2711,2711,2711,2711001,271
2020-11-16---1,265-1,265
2020-11-13---1,265-1,265
2020-11-121,2651,2651,2651,2651001,265
2020-11-111,2591,3191,2591,3197001,319
2020-11-101,2301,2301,2301,2301001,230
2020-11-091,2151,2151,2151,2152001,215
2020-11-061,2151,2151,2081,2084001,208
2020-11-05---1,275-1,275
2020-11-04---1,275-1,275
2020-11-02---1,275-1,275
2020-10-30---1,275-1,275
2020-10-29---1,275-1,275
2020-10-28---1,275-1,275
2020-10-271,2751,2751,2751,2752001,275
2020-10-261,2801,2801,2801,2802001,280
2020-10-231,2801,3401,2801,3405001,340
2020-10-22---1,280-1,280
2020-10-21---1,280-1,280
2020-10-201,2801,2801,2801,2801001,280
2020-10-191,2431,2431,2431,2432001,243
2020-10-16---1,213-1,213
2020-10-15---1,213-1,213
2020-10-14---1,213-1,213
2020-10-13---1,213-1,213
2020-10-121,2001,2181,2001,2135001,213
2020-10-09---1,210-1,210
2020-10-081,2101,2101,2101,2101001,210
2020-10-07---1,209-1,209
2020-10-06---1,209-1,209
2020-10-05---1,209-1,209
2020-10-02---1,209-1,209
2020-09-30---1,209-1,209
2020-09-29---1,209-1,209
2020-09-281,2071,3001,2071,2099001,209
2020-09-251,1421,1501,1421,1503001,150
2020-09-241,1341,1411,1341,1412001,141
2020-09-231,1831,1831,1831,1831001,183
2020-09-18---1,178-1,178
2020-09-17---1,178-1,178
2020-09-16---1,178-1,178
2020-09-15---1,178-1,178
2020-09-14---1,178-1,178
2020-09-111,1481,1781,1481,1782001,178
2020-09-101,1941,1941,1941,1941001,194
2020-09-09---1,164-1,164
2020-09-08---1,164-1,164
2020-09-071,1641,1641,1641,1641001,164
2020-09-04---1,160-1,160
2020-09-03---1,160-1,160
2020-09-02---1,160-1,160
2020-09-011,1301,1601,1301,1603001,160
2020-08-311,1661,1661,1601,1602001,160
2020-08-28---1,160-1,160
2020-08-27---1,160-1,160
2020-08-261,1601,1601,1601,1604001,160
2020-08-25---1,123-1,123
2020-08-241,1231,1231,1231,1232001,123
2020-08-211,1231,1231,1231,1231001,123
2020-08-20---1,120-1,120
2020-08-19---1,120-1,120
2020-08-18---1,120-1,120
2020-08-17---1,120-1,120
2020-08-14---1,120-1,120
2020-08-13---1,120-1,120
2020-08-12---1,120-1,120
2020-08-11---1,120-1,120
2020-08-071,1201,1201,1201,1201001,120
2020-08-06---1,120-1,120
2020-08-051,1201,1201,1201,1201001,120
2020-08-041,1471,1591,1031,1226001,122
2020-08-031,1401,1401,1081,1176001,117
2020-07-311,1401,1691,1401,1692001,169
2020-07-301,2031,2031,2031,2031001,203
2020-07-291,1431,1431,1431,1432001,143
2020-07-28---1,216-1,216
2020-07-271,2261,2261,2171,2173001,217
2020-07-221,1701,1851,1701,1841,0001,184
2020-07-211,1681,1681,1681,1681001,168
2020-07-20---1,151-1,151
2020-07-171,1511,1511,1511,1511001,151
2020-07-16---1,177-1,177
2020-07-15---1,177-1,177
2020-07-14---1,177-1,177
2020-07-131,1511,1771,1511,1774001,177
2020-07-101,1801,1801,1801,1801001,180
2020-07-091,1311,1701,1311,1706001,170
2020-07-081,1471,1471,1471,1471001,147
2020-07-07---1,177-1,177
2020-07-06---1,177-1,177
2020-07-031,1771,1771,1771,1771001,177
2020-07-02---1,173-1,173
2020-07-01---1,173-1,173
2020-06-30---1,173-1,173
2020-06-29---1,173-1,173
2020-06-261,1641,1731,1641,1732001,173
2020-06-251,1641,1731,1641,1732001,173
2020-06-241,1731,1731,1731,1734001,173
2020-06-23---1,145-1,145
2020-06-221,1451,1451,1451,1451001,145
2020-06-19---1,173-1,173
2020-06-181,1731,1731,1731,1731001,173
2020-06-171,1501,1501,1501,1501001,150
2020-06-16---1,150-1,150
2020-06-151,1501,1501,1501,1502001,150
2020-06-121,1751,1751,1751,1751001,175
2020-06-11---1,160-1,160
2020-06-10---1,160-1,160
2020-06-09---1,160-1,160
2020-06-08---1,160-1,160
2020-06-051,1521,1601,1501,1603001,160
2020-06-04---1,150-1,150
2020-06-03---1,150-1,150
2020-06-021,1601,1601,1301,1503001,150
2020-06-01---1,170-1,170
2020-05-291,1701,1701,1701,1701001,170
2020-05-281,1701,1701,1701,1702001,170
2020-05-27---1,185-1,185
2020-05-261,1851,1851,1851,1853001,185
2020-05-251,1771,1771,1771,1771001,177
2020-05-22---1,151-1,151
2020-05-21---1,151-1,151
2020-05-201,1511,1511,1511,1513001,151
2020-05-19---1,180-1,180
2020-05-18---1,180-1,180
2020-05-151,1801,1801,1801,1801001,180
2020-05-141,1601,1601,1601,1601001,160
2020-05-131,1991,1991,1651,1654001,165
2020-05-121,1801,1801,1801,1802001,180
2020-05-111,1941,1941,1941,1941001,194
2020-05-081,1901,1901,1631,1633001,163
2020-05-071,1911,1911,1701,1705001,170
2020-05-01---1,197-1,197
2020-04-301,1961,1971,1681,1975001,197
2020-04-281,2101,2101,1681,1688001,168
2020-04-271,1801,1991,1501,1501,2001,150
2020-04-241,1501,1701,1501,1607001,160
2020-04-231,0901,0901,0601,0603001,060
2020-04-221,1811,2291,1201,1201,9001,120
2020-04-211,1301,1601,0911,0919001,091
2020-04-20---1,040-1,040
2020-04-17---1,040-1,040
2020-04-161,0401,0401,0401,0401001,040
2020-04-151,0221,0231,0221,0231,1001,023
2020-04-14---1,038-1,038
2020-04-131,0321,0381,0321,0387001,038
2020-04-101,0641,0641,0021,0022,4001,002
2020-04-09---1,050-1,050
2020-04-08---1,050-1,050
2020-04-07---1,050-1,050
2020-04-06---1,050-1,050
2020-04-031,0501,0501,0501,0502001,050
2020-04-021,0501,0501,0501,0503001,050
2020-04-01---1,068-1,068
2020-03-31---1,068-1,068
2020-03-301,0871,0871,0681,0684001,068
2020-03-27---1,118-1,118
2020-03-261,1181,1181,1181,1185001,118
2020-03-251,0651,0651,0651,0651001,065
2020-03-24---1,065-1,065
2020-03-231,0661,0661,0651,0653001,065
2020-03-191,0981,0981,0711,0719001,071
2020-03-181,1141,1141,0551,0975001,097
2020-03-171,1191,1791,0591,1795001,179
2020-03-161,1851,1851,1851,1851001,185
2020-03-131,0541,0651,0301,0656001,065
2020-03-121,1171,1441,1171,1444001,144
2020-03-111,1771,1771,1351,1353001,135
2020-03-101,1171,1771,1171,1772001,177
2020-03-091,1991,1991,1991,1992001,199
2020-03-061,1991,1991,1991,1995001,199
2020-03-05---1,260-1,260
2020-03-041,2011,2601,1711,2605001,260
2020-03-031,2011,2221,2011,2222001,222
2020-03-02---1,200-1,200
2020-02-281,2011,2311,2001,2001,0001,200
2020-02-271,2181,2181,2181,2188001,218
2020-02-261,2501,2501,2211,2302,2001,230
2020-02-251,3001,3001,3001,3006001,300
2020-02-211,3001,3001,3001,3003001,300
2020-02-201,3191,3191,3021,3024001,302
2020-02-19---1,319-1,319
2020-02-18---1,319-1,319
2020-02-171,3141,3191,3131,3195001,319
2020-02-141,3201,3201,3201,3203001,320
2020-02-13---1,343-1,343
2020-02-121,3201,3431,3201,3438001,343
2020-02-101,3411,3701,3401,3509001,350
2020-02-071,3621,3621,3621,3621001,362
2020-02-06---1,332-1,332
2020-02-05---1,332-1,332
2020-02-04---1,332-1,332
2020-02-03---1,332-1,332
2020-01-31---1,332-1,332
2020-01-301,3321,3321,3321,3324001,332
2020-01-291,3401,3401,3321,3324001,332
2020-01-281,3401,3401,3401,3403001,340
2020-01-271,3401,3401,3401,3401001,340
2020-01-241,3781,3781,3781,3785001,378
2020-01-231,3781,3781,3781,3782001,378
2020-01-221,4001,4001,3781,3782001,378
2020-01-211,3871,4001,3871,4005001,400
2020-01-201,3811,3811,3811,3814001,381
2020-01-171,3781,3781,3701,3705001,370
2020-01-161,3401,3611,3401,3617001,361
2020-01-151,3651,3661,3361,3368001,336
2020-01-14---1,365-1,365
2020-01-10---1,365-1,365
2020-01-09---1,365-1,365
2020-01-08---1,365-1,365
2020-01-07---1,365-1,365
2020-01-06---1,365-1,365

分割・併合履歴 ： [2016-12-28]1株→0.2株