伏木海陸運送(9361)の株価時系列情報
伏木海陸運送(9361)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/29 | 262 | 262 | 260 | 260 | 2,000 |
| 1999/12/28 | 262 | 262 | 262 | 262 | 1,000 |
| 1999/12/27 | 267 | 267 | 267 | 267 | 2,000 |
| 1999/12/22 | 359 | 360 | 359 | 360 | 4,000 |
| 1999/12/20 | 401 | 401 | 400 | 400 | 7,000 |
| 1999/12/17 | 310 | 360 | 310 | 355 | 12,000 |
| 1999/12/16 | 240 | 300 | 240 | 300 | 19,000 |
| 1999/12/15 | 241 | 241 | 241 | 241 | 2,000 |
| 1999/12/14 | 249 | 249 | 241 | 241 | 3,000 |
| 1999/12/13 | 270 | 270 | 250 | 250 | 2,000 |
| 1999/12/08 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/12/07 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/12/06 | 275 | 280 | 275 | 280 | 3,000 |
| 1999/12/03 | 270 | 275 | 270 | 275 | 8,000 |
| 1999/12/02 | 280 | 280 | 280 | 280 | 1,000 |
| 1999/11/29 | 270 | 315 | 270 | 315 | 14,000 |
| 1999/11/25 | 325 | 330 | 325 | 325 | 5,000 |
| 1999/11/18 | 395 | 395 | 395 | 395 | 12,000 |
| 1999/11/16 | 380 | 400 | 380 | 400 | 7,000 |
| 1999/11/15 | 450 | 465 | 400 | 400 | 12,000 |
| 1999/11/12 | 465 | 465 | 465 | 465 | 2,000 |
| 1999/11/11 | 480 | 480 | 475 | 475 | 4,000 |
| 1999/11/10 | 470 | 485 | 470 | 485 | 3,000 |
| 1999/11/08 | 500 | 500 | 470 | 470 | 9,000 |
| 1999/11/05 | 489 | 506 | 480 | 499 | 48,000 |
| 1999/11/04 | 474 | 489 | 465 | 489 | 52,000 |
| 1999/11/02 | 489 | 489 | 475 | 475 | 17,000 |
| 1999/11/01 | 427 | 490 | 426 | 490 | 27,000 |
| 1999/10/29 | 410 | 420 | 380 | 420 | 8,000 |
| 1999/10/27 | 419 | 419 | 419 | 419 | 1,000 |
| 1999/10/25 | 420 | 420 | 420 | 420 | 5,000 |
| 1999/10/22 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/10/21 | 390 | 424 | 390 | 424 | 3,000 |
| 1999/10/20 | 420 | 425 | 420 | 425 | 8,000 |
| 1999/10/19 | 420 | 420 | 420 | 420 | 2,000 |
| 1999/10/18 | 339 | 420 | 339 | 420 | 8,000 |
| 1999/10/15 | 435 | 435 | 340 | 340 | 5,000 |
| 1999/10/14 | 420 | 420 | 420 | 420 | 1,000 |
| 1999/10/13 | 440 | 440 | 439 | 439 | 12,000 |
| 1999/10/12 | 440 | 441 | 440 | 441 | 17,000 |
| 1999/10/08 | 441 | 445 | 441 | 445 | 7,000 |
| 1999/10/07 | 405 | 446 | 405 | 446 | 19,000 |
| 1999/10/05 | 370 | 370 | 370 | 370 | 2,000 |
| 1999/09/30 | 405 | 405 | 405 | 405 | 2,000 |
| 1999/09/27 | 410 | 410 | 410 | 410 | 3,000 |
| 1999/09/24 | 405 | 410 | 405 | 410 | 2,000 |
| 1999/09/22 | 371 | 405 | 370 | 405 | 3,000 |
| 1999/09/21 | 439 | 439 | 435 | 435 | 4,000 |
| 1999/09/20 | 420 | 450 | 420 | 450 | 7,000 |
| 1999/09/17 | 400 | 450 | 400 | 450 | 11,000 |
| 1999/09/16 | 430 | 450 | 430 | 450 | 7,000 |
| 1999/09/14 | 410 | 445 | 410 | 425 | 4,000 |
| 1999/09/13 | 340 | 370 | 340 | 370 | 2,000 |
| 1999/09/10 | 370 | 400 | 370 | 400 | 28,000 |
| 1999/09/09 | 380 | 380 | 380 | 380 | 1,000 |
| 1999/09/03 | 470 | 470 | 470 | 470 | 27,000 |
| 1999/09/02 | 455 | 470 | 430 | 470 | 7,000 |
| 1999/09/01 | 480 | 480 | 480 | 480 | 15,000 |
| 1999/08/31 | 450 | 480 | 450 | 480 | 104,000 |
| 1999/08/30 | 419 | 455 | 419 | 455 | 66,000 |
| 1999/08/27 | 355 | 420 | 340 | 420 | 56,000 |
| 1999/08/26 | 265 | 355 | 265 | 355 | 18,000 |
| 1999/08/25 | 245 | 260 | 245 | 260 | 47,000 |
| 1999/08/24 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/08/23 | 245 | 245 | 245 | 245 | 1,000 |
| 1999/08/17 | 247 | 247 | 247 | 247 | 2,000 |
| 1999/08/12 | 247 | 247 | 247 | 247 | 1,000 |
| 1999/07/27 | 250 | 250 | 250 | 250 | 1,000 |
| 1999/07/26 | 250 | 250 | 250 | 250 | 4,000 |
| 1999/07/19 | 252 | 252 | 250 | 250 | 7,000 |
| 1999/07/16 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/07/15 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/07/14 | 252 | 252 | 250 | 250 | 7,000 |
| 1999/07/09 | 252 | 252 | 250 | 250 | 2,000 |
| 1999/07/06 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/06/29 | 252 | 252 | 252 | 252 | 1,000 |
| 1999/06/24 | 280 | 280 | 280 | 280 | 2,000 |
| 1999/06/23 | 262 | 262 | 262 | 262 | 2,000 |
| 1999/06/22 | 260 | 260 | 260 | 260 | 2,000 |
| 1999/06/21 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/06/15 | 260 | 260 | 260 | 260 | 2,000 |
| 1999/06/14 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/06/11 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/06/08 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/06/02 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/06/01 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/05/25 | 260 | 260 | 259 | 260 | 7,000 |
| 1999/05/24 | 260 | 260 | 260 | 260 | 4,000 |
| 1999/05/20 | 260 | 260 | 260 | 260 | 1,000 |
| 1999/05/14 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/05/13 | 269 | 269 | 269 | 269 | 1,000 |
| 1999/05/06 | 259 | 259 | 259 | 259 | 1,000 |
| 1999/04/30 | 259 | 259 | 259 | 259 | 2,000 |
| 1999/04/27 | 259 | 259 | 259 | 259 | 2,000 |
| 1999/04/26 | 260 | 260 | 260 | 260 | 3,000 |
| 1999/04/23 | 245 | 245 | 245 | 245 | 2,000 |
| 1999/04/21 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/04/20 | 237 | 237 | 237 | 237 | 2,000 |
| 1999/04/16 | 235 | 235 | 230 | 230 | 3,000 |
| 1999/04/14 | 240 | 240 | 235 | 235 | 4,000 |
| 1999/04/13 | 244 | 244 | 244 | 244 | 3,000 |
| 1999/04/12 | 245 | 245 | 244 | 244 | 2,000 |
| 1999/04/09 | 246 | 250 | 245 | 245 | 7,000 |
| 1999/04/08 | 242 | 242 | 241 | 241 | 2,000 |
| 1999/04/05 | 236 | 236 | 236 | 236 | 1,000 |
| 1999/04/02 | 226 | 226 | 226 | 226 | 8,000 |
| 1999/04/01 | 222 | 222 | 222 | 222 | 1,000 |
| 1999/03/30 | 222 | 222 | 222 | 222 | 5,000 |
| 1999/03/29 | 226 | 230 | 226 | 226 | 4,000 |
| 1999/03/26 | 221 | 221 | 221 | 221 | 3,000 |
| 1999/03/25 | 211 | 211 | 211 | 211 | 1,000 |
| 1999/03/24 | 210 | 210 | 210 | 210 | 2,000 |
| 1999/03/19 | 250 | 250 | 250 | 250 | 7,000 |
| 1999/03/09 | 285 | 285 | 285 | 285 | 2,000 |
| 1999/03/02 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/02/25 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/02/19 | 208 | 208 | 208 | 208 | 2,000 |
| 1999/02/17 | 208 | 208 | 208 | 208 | 3,000 |
| 1999/02/16 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/02/10 | 206 | 210 | 206 | 208 | 4,000 |
| 1999/01/25 | 190 | 190 | 190 | 190 | 2,000 |
| 1999/01/22 | 190 | 190 | 190 | 190 | 5,000 |
| 1999/01/21 | 202 | 202 | 190 | 195 | 13,000 |
| 1999/01/20 | 202 | 202 | 202 | 202 | 4,000 |
| 1999/01/14 | 202 | 202 | 202 | 202 | 22,000 |