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 |
|---|---|---|---|---|---|
| 2006/12/28 | 316 | 321 | 316 | 321 | 6,000 |
| 2006/12/27 | 336 | 336 | 316 | 316 | 5,000 |
| 2006/12/25 | 335 | 335 | 330 | 335 | 4,000 |
| 2006/12/22 | 359 | 360 | 359 | 360 | 4,000 |
| 2006/12/21 | 361 | 361 | 361 | 361 | 1,000 |
| 2006/12/18 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/12/15 | 380 | 386 | 380 | 386 | 3,000 |
| 2006/12/13 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/12/11 | 420 | 420 | 380 | 380 | 4,000 |
| 2006/11/24 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/11/21 | 370 | 370 | 370 | 370 | 2,000 |
| 2006/11/20 | 378 | 378 | 378 | 378 | 1,000 |
| 2006/11/16 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/11/08 | 378 | 378 | 378 | 378 | 2,000 |
| 2006/11/06 | 373 | 378 | 373 | 378 | 2,000 |
| 2006/11/01 | 394 | 394 | 394 | 394 | 3,000 |
| 2006/10/25 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/10/20 | 394 | 394 | 394 | 394 | 2,000 |
| 2006/09/29 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/27 | 394 | 394 | 394 | 394 | 2,000 |
| 2006/09/21 | 394 | 394 | 394 | 394 | 1,000 |
| 2006/09/19 | 394 | 394 | 394 | 394 | 9,000 |
| 2006/09/15 | 394 | 394 | 394 | 394 | 2,000 |
| 2006/09/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/05 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/08/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/08/23 | 424 | 424 | 424 | 424 | 1,000 |
| 2006/08/09 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/08/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/07/27 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/07/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/07/10 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/06/22 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/06/20 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/19 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/13 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/06/09 | 480 | 480 | 479 | 479 | 3,000 |
| 2006/06/05 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/06/02 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/05/31 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/05/30 | 490 | 495 | 490 | 495 | 3,000 |
| 2006/05/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/24 | 475 | 475 | 475 | 475 | 3,000 |
| 2006/05/18 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/05/17 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/16 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/15 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/12 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/05/11 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/09 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/05/02 | 475 | 475 | 475 | 475 | 3,000 |
| 2006/05/01 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/04/28 | 480 | 480 | 475 | 475 | 2,000 |
| 2006/04/27 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/04/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/04/25 | 492 | 492 | 492 | 492 | 1,000 |
| 2006/04/19 | 496 | 496 | 495 | 495 | 4,000 |
| 2006/04/18 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/04/17 | 490 | 490 | 490 | 490 | 6,000 |
| 2006/04/14 | 485 | 485 | 480 | 480 | 5,000 |
| 2006/04/13 | 492 | 492 | 483 | 483 | 4,000 |
| 2006/04/11 | 496 | 497 | 492 | 492 | 5,000 |
| 2006/04/10 | 495 | 495 | 485 | 485 | 3,000 |
| 2006/04/06 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/04/05 | 485 | 485 | 482 | 482 | 2,000 |
| 2006/04/03 | 470 | 490 | 470 | 490 | 3,000 |
| 2006/03/31 | 480 | 480 | 470 | 470 | 4,000 |
| 2006/03/29 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/28 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/27 | 500 | 500 | 490 | 490 | 4,000 |
| 2006/03/24 | 490 | 500 | 488 | 498 | 18,000 |
| 2006/03/23 | 491 | 491 | 490 | 490 | 7,000 |
| 2006/03/22 | 495 | 498 | 490 | 490 | 8,000 |
| 2006/03/20 | 478 | 490 | 478 | 490 | 8,000 |
| 2006/03/17 | 489 | 489 | 454 | 454 | 6,000 |
| 2006/03/16 | 425 | 460 | 425 | 460 | 7,000 |
| 2006/03/14 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/03/13 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/03/10 | 450 | 450 | 420 | 425 | 10,000 |
| 2006/03/07 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/03/06 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/28 | 489 | 489 | 489 | 489 | 1,000 |
| 2006/02/27 | 500 | 500 | 490 | 490 | 10,000 |
| 2006/02/24 | 450 | 450 | 440 | 440 | 4,000 |
| 2006/02/23 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/02/22 | 440 | 460 | 440 | 440 | 5,000 |
| 2006/02/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/02/08 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/02/02 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/01/31 | 465 | 465 | 465 | 465 | 2,000 |
| 2006/01/27 | 495 | 500 | 495 | 495 | 4,000 |
| 2006/01/26 | 475 | 475 | 475 | 475 | 6,000 |
| 2006/01/25 | 465 | 470 | 465 | 470 | 17,000 |
| 2006/01/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/01/23 | 489 | 489 | 489 | 489 | 1,000 |
| 2006/01/19 | 519 | 519 | 519 | 519 | 1,000 |
| 2006/01/17 | 530 | 530 | 530 | 530 | 6,000 |
| 2006/01/16 | 529 | 535 | 529 | 535 | 11,000 |
| 2006/01/13 | 505 | 530 | 500 | 530 | 14,000 |
| 2006/01/12 | 518 | 519 | 478 | 510 | 45,000 |
| 2006/01/11 | 494 | 520 | 490 | 520 | 20,000 |
| 2006/01/10 | 490 | 530 | 481 | 499 | 27,000 |
| 2006/01/06 | 421 | 490 | 420 | 490 | 8,000 |
| 2006/01/05 | 415 | 420 | 415 | 420 | 4,000 |
| 2006/01/04 | 410 | 410 | 410 | 410 | 1,000 |