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 |
---|---|---|---|---|---|
2005/12/30 | 410 | 410 | 410 | 410 | 1,000 |
2005/12/29 | 395 | 405 | 395 | 405 | 3,000 |
2005/12/27 | 396 | 396 | 396 | 396 | 2,000 |
2005/12/26 | 405 | 405 | 400 | 400 | 3,000 |
2005/12/22 | 410 | 410 | 406 | 406 | 6,000 |
2005/12/21 | 420 | 420 | 406 | 406 | 3,000 |
2005/12/20 | 405 | 406 | 405 | 406 | 4,000 |
2005/12/19 | 400 | 415 | 400 | 415 | 3,000 |
2005/12/15 | 400 | 400 | 400 | 400 | 2,000 |
2005/12/14 | 379 | 380 | 379 | 380 | 7,000 |
2005/12/12 | 380 | 380 | 380 | 380 | 1,000 |
2005/12/08 | 380 | 380 | 380 | 380 | 1,000 |
2005/12/07 | 380 | 385 | 380 | 385 | 2,000 |
2005/12/05 | 370 | 370 | 370 | 370 | 2,000 |
2005/12/02 | 370 | 375 | 370 | 375 | 2,000 |
2005/11/30 | 395 | 395 | 390 | 390 | 2,000 |
2005/11/18 | 380 | 380 | 380 | 380 | 1,000 |
2005/11/17 | 379 | 380 | 379 | 380 | 2,000 |
2005/11/14 | 380 | 400 | 375 | 380 | 7,000 |
2005/11/11 | 385 | 385 | 385 | 385 | 1,000 |
2005/11/08 | 384 | 384 | 384 | 384 | 2,000 |
2005/11/02 | 370 | 370 | 365 | 365 | 7,000 |
2005/11/01 | 368 | 368 | 368 | 368 | 1,000 |
2005/10/31 | 370 | 370 | 368 | 368 | 6,000 |
2005/10/26 | 375 | 375 | 375 | 375 | 1,000 |
2005/10/25 | 375 | 375 | 375 | 375 | 4,000 |
2005/10/24 | 375 | 375 | 375 | 375 | 1,000 |
2005/10/19 | 375 | 375 | 375 | 375 | 3,000 |
2005/10/18 | 375 | 375 | 375 | 375 | 2,000 |
2005/10/17 | 385 | 385 | 385 | 385 | 6,000 |
2005/10/13 | 385 | 385 | 385 | 385 | 2,000 |
2005/10/11 | 385 | 385 | 385 | 385 | 3,000 |
2005/10/04 | 385 | 385 | 385 | 385 | 2,000 |
2005/10/03 | 395 | 395 | 395 | 395 | 2,000 |
2005/09/27 | 400 | 400 | 400 | 400 | 1,000 |
2005/09/26 | 400 | 400 | 400 | 400 | 2,000 |
2005/09/16 | 382 | 387 | 382 | 387 | 2,000 |
2005/09/15 | 396 | 396 | 396 | 396 | 4,000 |
2005/09/14 | 399 | 400 | 399 | 400 | 5,000 |
2005/09/13 | 399 | 399 | 399 | 399 | 1,000 |
2005/09/08 | 385 | 385 | 380 | 380 | 2,000 |
2005/09/06 | 390 | 390 | 375 | 380 | 3,000 |
2005/08/26 | 400 | 400 | 398 | 398 | 4,000 |
2005/08/25 | 395 | 398 | 395 | 398 | 7,000 |
2005/08/24 | 390 | 390 | 390 | 390 | 1,000 |
2005/08/23 | 385 | 385 | 385 | 385 | 1,000 |
2005/08/22 | 395 | 395 | 380 | 380 | 2,000 |
2005/08/18 | 395 | 395 | 395 | 395 | 2,000 |
2005/08/17 | 390 | 390 | 390 | 390 | 1,000 |
2005/08/09 | 395 | 395 | 395 | 395 | 2,000 |
2005/07/25 | 393 | 395 | 393 | 395 | 3,000 |
2005/07/19 | 390 | 393 | 390 | 393 | 2,000 |
2005/07/06 | 364 | 369 | 364 | 369 | 2,000 |
2005/06/29 | 400 | 400 | 400 | 400 | 4,000 |
2005/06/24 | 399 | 399 | 399 | 399 | 1,000 |
2005/06/22 | 399 | 400 | 399 | 400 | 2,000 |
2005/06/16 | 395 | 399 | 395 | 399 | 2,000 |
2005/06/06 | 400 | 400 | 400 | 400 | 3,000 |
2005/05/30 | 370 | 370 | 370 | 370 | 1,000 |
2005/05/25 | 380 | 380 | 379 | 379 | 3,000 |
2005/05/20 | 380 | 380 | 380 | 380 | 1,000 |
2005/05/02 | 350 | 380 | 350 | 380 | 3,000 |
2005/04/28 | 350 | 350 | 350 | 350 | 1,000 |
2005/04/21 | 350 | 350 | 350 | 350 | 2,000 |
2005/04/20 | 355 | 355 | 355 | 355 | 2,000 |
2005/04/19 | 355 | 355 | 355 | 355 | 2,000 |
2005/04/18 | 335 | 335 | 335 | 335 | 2,000 |
2005/04/15 | 316 | 316 | 316 | 316 | 1,000 |
2005/04/14 | 310 | 315 | 310 | 315 | 3,000 |
2005/04/13 | 339 | 350 | 339 | 350 | 11,000 |
2005/04/12 | 320 | 335 | 320 | 335 | 13,000 |
2005/04/05 | 320 | 320 | 320 | 320 | 1,000 |
2005/03/30 | 320 | 320 | 320 | 320 | 1,000 |
2005/03/29 | 345 | 345 | 345 | 345 | 2,000 |
2005/03/28 | 340 | 345 | 340 | 345 | 5,000 |
2005/03/24 | 340 | 340 | 340 | 340 | 3,000 |
2005/03/22 | 340 | 340 | 340 | 340 | 1,000 |
2005/03/10 | 325 | 325 | 325 | 325 | 1,000 |
2005/03/08 | 339 | 339 | 339 | 339 | 1,000 |
2005/03/07 | 340 | 340 | 340 | 340 | 1,000 |
2005/03/02 | 337 | 339 | 337 | 339 | 2,000 |
2005/03/01 | 321 | 321 | 321 | 321 | 4,000 |
2005/02/28 | 325 | 336 | 323 | 336 | 4,000 |
2005/02/25 | 323 | 323 | 323 | 323 | 1,000 |
2005/02/24 | 315 | 315 | 315 | 315 | 1,000 |
2005/02/22 | 307 | 307 | 305 | 305 | 4,000 |
2005/02/21 | 305 | 305 | 305 | 305 | 2,000 |
2005/02/18 | 303 | 303 | 299 | 299 | 2,000 |
2005/02/16 | 298 | 298 | 298 | 298 | 1,000 |
2005/02/10 | 300 | 300 | 300 | 300 | 2,000 |
2005/02/07 | 305 | 305 | 305 | 305 | 1,000 |
2005/02/02 | 301 | 301 | 301 | 301 | 1,000 |
2005/02/01 | 302 | 302 | 302 | 302 | 2,000 |
2005/01/31 | 303 | 303 | 302 | 302 | 3,000 |
2005/01/27 | 293 | 295 | 293 | 295 | 4,000 |
2005/01/26 | 290 | 294 | 290 | 294 | 3,000 |
2005/01/25 | 285 | 290 | 285 | 290 | 4,000 |
2005/01/20 | 280 | 285 | 280 | 285 | 3,000 |
2005/01/19 | 277 | 280 | 277 | 280 | 2,000 |
2005/01/18 | 267 | 267 | 267 | 267 | 1,000 |
2005/01/13 | 266 | 266 | 266 | 266 | 1,000 |
2005/01/12 | 264 | 268 | 264 | 265 | 5,000 |