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 |
---|---|---|---|---|---|
2004/12/29 | 272 | 284 | 272 | 284 | 2,000 |
2004/12/21 | 272 | 272 | 270 | 271 | 5,000 |
2004/12/09 | 279 | 279 | 279 | 279 | 1,000 |
2004/12/08 | 272 | 272 | 272 | 272 | 1,000 |
2004/12/07 | 270 | 285 | 270 | 285 | 3,000 |
2004/11/22 | 274 | 275 | 274 | 275 | 3,000 |
2004/11/17 | 292 | 292 | 275 | 275 | 2,000 |
2004/11/15 | 270 | 270 | 270 | 270 | 1,000 |
2004/11/09 | 280 | 280 | 280 | 280 | 1,000 |
2004/11/02 | 260 | 260 | 260 | 260 | 1,000 |
2004/11/01 | 280 | 280 | 280 | 280 | 1,000 |
2004/10/29 | 270 | 270 | 270 | 270 | 2,000 |
2004/10/26 | 279 | 279 | 279 | 279 | 1,000 |
2004/10/25 | 280 | 280 | 280 | 280 | 2,000 |
2004/10/12 | 285 | 285 | 285 | 285 | 1,000 |
2004/10/08 | 280 | 280 | 280 | 280 | 1,000 |
2004/09/28 | 255 | 255 | 255 | 255 | 2,000 |
2004/09/27 | 270 | 270 | 270 | 270 | 1,000 |
2004/09/24 | 271 | 271 | 271 | 271 | 3,000 |
2004/09/16 | 271 | 271 | 271 | 271 | 10,000 |
2004/09/15 | 271 | 271 | 270 | 270 | 9,000 |
2004/09/01 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/31 | 280 | 280 | 268 | 268 | 3,000 |
2004/08/18 | 268 | 268 | 268 | 268 | 2,000 |
2004/08/06 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/05 | 270 | 270 | 270 | 270 | 1,000 |
2004/08/03 | 275 | 275 | 275 | 275 | 1,000 |
2004/07/28 | 297 | 297 | 295 | 295 | 2,000 |
2004/07/27 | 295 | 295 | 295 | 295 | 1,000 |
2004/07/26 | 295 | 295 | 295 | 295 | 1,000 |
2004/07/23 | 295 | 295 | 295 | 295 | 1,000 |
2004/07/06 | 290 | 295 | 290 | 295 | 2,000 |
2004/06/24 | 295 | 295 | 295 | 295 | 1,000 |
2004/06/23 | 290 | 290 | 290 | 290 | 1,000 |
2004/06/22 | 288 | 288 | 288 | 288 | 1,000 |
2004/06/18 | 294 | 294 | 290 | 290 | 5,000 |
2004/06/02 | 290 | 295 | 290 | 295 | 3,000 |
2004/05/27 | 285 | 290 | 285 | 290 | 8,000 |
2004/05/25 | 290 | 290 | 290 | 290 | 2,000 |
2004/05/24 | 271 | 290 | 271 | 290 | 2,000 |
2004/05/19 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/18 | 250 | 270 | 250 | 270 | 4,000 |
2004/05/17 | 205 | 205 | 205 | 205 | 2,000 |
2004/05/13 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/11 | 255 | 255 | 255 | 255 | 5,000 |
2004/05/06 | 295 | 295 | 295 | 295 | 1,000 |
2004/04/30 | 295 | 295 | 295 | 295 | 1,000 |
2004/04/27 | 290 | 295 | 290 | 295 | 5,000 |
2004/04/23 | 290 | 290 | 290 | 290 | 2,000 |
2004/04/21 | 290 | 290 | 290 | 290 | 1,000 |
2004/04/12 | 290 | 290 | 290 | 290 | 1,000 |
2004/04/07 | 315 | 315 | 315 | 315 | 1,000 |
2004/04/06 | 315 | 330 | 315 | 330 | 2,000 |
2004/04/05 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/31 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/30 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/29 | 295 | 295 | 295 | 295 | 1,000 |
2004/03/26 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/22 | 260 | 270 | 260 | 270 | 2,000 |
2004/03/18 | 270 | 270 | 265 | 265 | 6,000 |
2004/03/17 | 290 | 290 | 290 | 290 | 1,000 |
2004/03/05 | 250 | 250 | 250 | 250 | 1,000 |
2004/03/03 | 239 | 239 | 239 | 239 | 1,000 |
2004/02/27 | 243 | 243 | 239 | 239 | 5,000 |
2004/02/25 | 238 | 238 | 238 | 238 | 5,000 |
2004/02/20 | 238 | 238 | 238 | 238 | 1,000 |
2004/02/19 | 239 | 239 | 239 | 239 | 1,000 |
2004/02/17 | 239 | 239 | 239 | 239 | 1,000 |
2004/02/12 | 240 | 240 | 240 | 240 | 1,000 |
2004/02/02 | 245 | 245 | 245 | 245 | 2,000 |
2004/01/29 | 240 | 240 | 240 | 240 | 1,000 |
2004/01/26 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/22 | 235 | 235 | 235 | 235 | 1,000 |
2004/01/15 | 226 | 226 | 226 | 226 | 1,000 |
2004/01/14 | 230 | 230 | 230 | 230 | 1,000 |
2004/01/13 | 230 | 230 | 230 | 230 | 1,000 |