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 |
---|---|---|---|---|---|
2002/12/30 | 193 | 193 | 193 | 193 | 1,000 |
2002/12/25 | 193 | 193 | 193 | 193 | 7,000 |
2002/12/24 | 190 | 191 | 190 | 191 | 7,000 |
2002/12/20 | 199 | 199 | 199 | 199 | 1,000 |
2002/12/19 | 194 | 199 | 194 | 199 | 3,000 |
2002/12/12 | 194 | 194 | 194 | 194 | 2,000 |
2002/12/10 | 194 | 194 | 194 | 194 | 1,000 |
2002/12/05 | 194 | 194 | 194 | 194 | 3,000 |
2002/12/04 | 194 | 194 | 194 | 194 | 1,000 |
2002/12/03 | 192 | 192 | 192 | 192 | 22,000 |
2002/12/02 | 191 | 191 | 191 | 191 | 1,000 |
2002/11/29 | 192 | 192 | 192 | 192 | 1,000 |
2002/11/28 | 190 | 190 | 190 | 190 | 1,000 |
2002/11/20 | 190 | 190 | 190 | 190 | 6,000 |
2002/11/19 | 190 | 190 | 190 | 190 | 6,000 |
2002/11/18 | 190 | 191 | 190 | 190 | 22,000 |
2002/11/14 | 185 | 185 | 185 | 185 | 1,000 |
2002/11/11 | 186 | 186 | 186 | 186 | 1,000 |
2002/11/08 | 186 | 186 | 186 | 186 | 44,000 |
2002/11/07 | 185 | 185 | 185 | 185 | 2,000 |
2002/11/05 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/31 | 186 | 186 | 186 | 186 | 1,000 |
2002/10/28 | 185 | 185 | 185 | 185 | 2,000 |
2002/10/23 | 185 | 185 | 185 | 185 | 4,000 |
2002/10/22 | 185 | 185 | 185 | 185 | 1,000 |
2002/10/21 | 185 | 185 | 185 | 185 | 2,000 |
2002/10/18 | 179 | 179 | 179 | 179 | 2,000 |
2002/10/15 | 180 | 180 | 180 | 180 | 4,000 |
2002/10/11 | 178 | 178 | 178 | 178 | 2,000 |
2002/10/10 | 178 | 178 | 178 | 178 | 6,000 |
2002/10/08 | 178 | 178 | 178 | 178 | 2,000 |
2002/10/07 | 179 | 179 | 179 | 179 | 5,000 |
2002/10/04 | 179 | 179 | 179 | 179 | 1,000 |
2002/10/03 | 188 | 189 | 179 | 179 | 15,000 |
2002/10/02 | 180 | 189 | 180 | 189 | 4,000 |
2002/10/01 | 178 | 178 | 178 | 178 | 2,000 |
2002/09/30 | 181 | 181 | 180 | 180 | 11,000 |
2002/09/27 | 182 | 182 | 181 | 181 | 18,000 |
2002/09/26 | 180 | 183 | 180 | 182 | 16,000 |
2002/09/19 | 174 | 174 | 174 | 174 | 2,000 |
2002/09/17 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/12 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/11 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/10 | 170 | 170 | 170 | 170 | 1,000 |
2002/09/09 | 168 | 168 | 168 | 168 | 1,000 |
2002/09/06 | 168 | 168 | 168 | 168 | 2,000 |
2002/09/05 | 170 | 170 | 170 | 170 | 2,000 |
2002/09/04 | 169 | 169 | 168 | 168 | 3,000 |
2002/09/03 | 169 | 169 | 169 | 169 | 1,000 |
2002/09/02 | 172 | 172 | 172 | 172 | 11,000 |
2002/08/30 | 171 | 171 | 171 | 171 | 1,000 |
2002/08/29 | 169 | 169 | 169 | 169 | 6,000 |
2002/08/28 | 170 | 170 | 170 | 170 | 2,000 |
2002/08/27 | 161 | 161 | 161 | 161 | 1,000 |
2002/08/26 | 159 | 170 | 159 | 170 | 2,000 |
2002/08/22 | 160 | 160 | 159 | 159 | 2,000 |
2002/08/19 | 160 | 160 | 160 | 160 | 2,000 |
2002/08/14 | 165 | 169 | 159 | 159 | 6,000 |
2002/08/06 | 165 | 165 | 165 | 165 | 1,000 |
2002/07/30 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/29 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/24 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/22 | 163 | 163 | 163 | 163 | 1,000 |
2002/07/15 | 165 | 165 | 165 | 165 | 1,000 |
2002/07/12 | 167 | 167 | 167 | 167 | 1,000 |
2002/07/11 | 167 | 167 | 167 | 167 | 1,000 |
2002/07/09 | 167 | 167 | 167 | 167 | 1,000 |
2002/07/08 | 167 | 167 | 167 | 167 | 1,000 |
2002/07/03 | 170 | 170 | 163 | 163 | 36,000 |
2002/07/02 | 165 | 165 | 165 | 165 | 1,000 |
2002/07/01 | 167 | 167 | 167 | 167 | 1,000 |
2002/06/28 | 170 | 170 | 170 | 170 | 8,000 |
2002/06/26 | 172 | 172 | 172 | 172 | 1,000 |
2002/06/25 | 171 | 172 | 171 | 172 | 5,000 |
2002/06/24 | 171 | 171 | 171 | 171 | 1,000 |
2002/06/21 | 170 | 170 | 170 | 170 | 1,000 |
2002/06/20 | 184 | 184 | 170 | 170 | 2,000 |
2002/06/19 | 170 | 170 | 170 | 170 | 2,000 |
2002/06/17 | 175 | 176 | 170 | 170 | 6,000 |
2002/06/11 | 176 | 176 | 176 | 176 | 1,000 |
2002/06/10 | 176 | 176 | 176 | 176 | 1,000 |
2002/06/06 | 180 | 180 | 180 | 180 | 2,000 |
2002/06/03 | 179 | 179 | 179 | 179 | 1,000 |
2002/05/30 | 180 | 180 | 180 | 180 | 3,000 |
2002/05/29 | 179 | 180 | 179 | 180 | 12,000 |
2002/05/27 | 179 | 179 | 179 | 179 | 1,000 |
2002/05/24 | 175 | 180 | 175 | 180 | 4,000 |
2002/05/23 | 171 | 173 | 171 | 173 | 2,000 |
2002/05/22 | 171 | 171 | 171 | 171 | 2,000 |
2002/05/21 | 170 | 170 | 170 | 170 | 1,000 |
2002/05/20 | 170 | 170 | 170 | 170 | 1,000 |
2002/05/13 | 170 | 170 | 170 | 170 | 1,000 |
2002/05/09 | 175 | 175 | 175 | 175 | 1,000 |
2002/05/07 | 180 | 180 | 178 | 178 | 2,000 |
2002/04/30 | 182 | 182 | 182 | 182 | 1,000 |
2002/04/25 | 180 | 183 | 180 | 183 | 3,000 |
2002/04/23 | 175 | 180 | 175 | 180 | 2,000 |
2002/04/22 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/15 | 167 | 170 | 167 | 170 | 3,000 |
2002/04/08 | 167 | 167 | 167 | 167 | 3,000 |
2002/03/25 | 169 | 169 | 169 | 169 | 3,000 |
2002/03/22 | 168 | 168 | 167 | 167 | 5,000 |
2002/03/20 | 168 | 169 | 168 | 169 | 7,000 |
2002/03/19 | 169 | 169 | 169 | 169 | 5,000 |
2002/03/18 | 170 | 170 | 169 | 169 | 3,000 |
2002/03/15 | 166 | 170 | 166 | 170 | 4,000 |
2002/03/14 | 169 | 170 | 169 | 170 | 3,000 |
2002/03/13 | 167 | 170 | 167 | 170 | 18,000 |
2002/03/12 | 166 | 166 | 166 | 166 | 1,000 |
2002/03/11 | 166 | 170 | 166 | 170 | 3,000 |
2002/03/08 | 169 | 170 | 167 | 167 | 6,000 |
2002/03/07 | 170 | 170 | 170 | 170 | 1,000 |
2002/03/06 | 171 | 171 | 171 | 171 | 1,000 |
2002/03/05 | 170 | 171 | 170 | 171 | 3,000 |
2002/03/04 | 167 | 167 | 167 | 167 | 2,000 |
2002/03/01 | 167 | 167 | 167 | 167 | 3,000 |
2002/02/28 | 166 | 166 | 166 | 166 | 1,000 |
2002/02/27 | 166 | 166 | 166 | 166 | 2,000 |
2002/02/26 | 166 | 166 | 166 | 166 | 1,000 |
2002/02/25 | 167 | 169 | 167 | 169 | 4,000 |
2002/02/22 | 167 | 167 | 167 | 167 | 1,000 |
2002/02/20 | 163 | 163 | 163 | 163 | 1,000 |
2002/02/19 | 164 | 164 | 164 | 164 | 1,000 |
2002/02/18 | 166 | 167 | 166 | 167 | 2,000 |
2002/02/14 | 168 | 169 | 167 | 167 | 3,000 |
2002/02/13 | 169 | 169 | 169 | 169 | 1,000 |
2002/02/12 | 167 | 167 | 167 | 167 | 1,000 |
2002/02/08 | 167 | 167 | 167 | 167 | 1,000 |
2002/02/07 | 165 | 175 | 165 | 175 | 4,000 |
2002/02/06 | 165 | 165 | 165 | 165 | 4,000 |
2002/01/31 | 180 | 190 | 180 | 190 | 4,000 |
2002/01/30 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/29 | 180 | 180 | 180 | 180 | 1,000 |
2002/01/28 | 181 | 181 | 180 | 180 | 4,000 |
2002/01/25 | 195 | 195 | 195 | 195 | 1,000 |
2002/01/23 | 198 | 198 | 198 | 198 | 3,000 |
2002/01/22 | 180 | 180 | 180 | 180 | 2,000 |
2002/01/21 | 176 | 180 | 176 | 180 | 8,000 |
2002/01/17 | 176 | 176 | 176 | 176 | 1,000 |
2002/01/16 | 176 | 176 | 176 | 176 | 1,000 |
2002/01/07 | 196 | 196 | 196 | 196 | 1,000 |