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 |
|---|---|---|---|---|---|
| 2007/12/20 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/12/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2007/12/11 | 335 | 335 | 335 | 335 | 2,000 |
| 2007/12/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2007/12/03 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/11/30 | 321 | 321 | 321 | 321 | 1,000 |
| 2007/11/29 | 335 | 335 | 322 | 322 | 2,000 |
| 2007/11/28 | 300 | 330 | 300 | 330 | 5,000 |
| 2007/11/27 | 298 | 298 | 298 | 298 | 6,000 |
| 2007/11/26 | 321 | 321 | 311 | 311 | 2,000 |
| 2007/11/22 | 326 | 326 | 326 | 326 | 2,000 |
| 2007/11/20 | 326 | 326 | 326 | 326 | 1,000 |
| 2007/11/01 | 358 | 358 | 358 | 358 | 1,000 |
| 2007/10/25 | 321 | 321 | 321 | 321 | 2,000 |
| 2007/10/15 | 333 | 333 | 321 | 321 | 5,000 |
| 2007/10/12 | 331 | 331 | 331 | 331 | 3,000 |
| 2007/10/11 | 326 | 326 | 326 | 326 | 3,000 |
| 2007/10/10 | 361 | 361 | 361 | 361 | 1,000 |
| 2007/10/09 | 365 | 365 | 365 | 365 | 1,000 |
| 2007/10/05 | 351 | 375 | 351 | 375 | 2,000 |
| 2007/10/03 | 328 | 328 | 328 | 328 | 1,000 |
| 2007/10/01 | 308 | 308 | 308 | 308 | 3,000 |
| 2007/09/27 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/09/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2007/09/21 | 310 | 310 | 310 | 310 | 3,000 |
| 2007/09/19 | 318 | 318 | 318 | 318 | 1,000 |
| 2007/09/18 | 313 | 318 | 313 | 318 | 4,000 |
| 2007/09/11 | 299 | 315 | 299 | 315 | 7,000 |
| 2007/09/10 | 279 | 299 | 279 | 299 | 3,000 |
| 2007/09/04 | 319 | 319 | 319 | 319 | 1,000 |
| 2007/08/30 | 300 | 309 | 300 | 309 | 3,000 |
| 2007/08/24 | 300 | 300 | 296 | 296 | 2,000 |
| 2007/08/23 | 296 | 296 | 296 | 296 | 1,000 |
| 2007/08/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2007/08/10 | 300 | 300 | 290 | 290 | 6,000 |
| 2007/08/08 | 310 | 310 | 300 | 300 | 3,000 |
| 2007/08/07 | 330 | 330 | 330 | 330 | 3,000 |
| 2007/08/06 | 339 | 339 | 331 | 331 | 2,000 |
| 2007/08/02 | 325 | 325 | 325 | 325 | 1,000 |
| 2007/08/01 | 318 | 318 | 318 | 318 | 2,000 |
| 2007/07/31 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/07/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2007/07/27 | 301 | 301 | 301 | 301 | 1,000 |
| 2007/07/26 | 305 | 305 | 305 | 305 | 2,000 |
| 2007/07/25 | 315 | 315 | 303 | 313 | 5,000 |
| 2007/07/23 | 314 | 315 | 314 | 315 | 3,000 |
| 2007/07/20 | 315 | 315 | 315 | 315 | 2,000 |
| 2007/07/18 | 329 | 329 | 329 | 329 | 1,000 |
| 2007/07/17 | 319 | 324 | 319 | 324 | 2,000 |
| 2007/07/13 | 339 | 339 | 338 | 339 | 4,000 |
| 2007/07/11 | 341 | 341 | 341 | 341 | 2,000 |
| 2007/06/25 | 320 | 341 | 320 | 341 | 4,000 |
| 2007/06/22 | 306 | 308 | 306 | 308 | 3,000 |
| 2007/06/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/06/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/06/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/06/08 | 318 | 318 | 305 | 310 | 3,000 |
| 2007/06/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/06/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/06/01 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/05/28 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/05/22 | 300 | 300 | 300 | 300 | 4,000 |
| 2007/05/21 | 284 | 284 | 281 | 281 | 2,000 |
| 2007/05/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2007/05/17 | 309 | 309 | 309 | 309 | 2,000 |
| 2007/05/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2007/05/15 | 305 | 310 | 305 | 310 | 2,000 |
| 2007/05/14 | 309 | 312 | 309 | 312 | 2,000 |
| 2007/05/11 | 304 | 304 | 304 | 304 | 2,000 |
| 2007/05/09 | 309 | 309 | 309 | 309 | 1,000 |
| 2007/05/08 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/04/26 | 312 | 315 | 310 | 315 | 4,000 |
| 2007/04/25 | 312 | 312 | 312 | 312 | 1,000 |
| 2007/04/24 | 306 | 306 | 305 | 305 | 3,000 |
| 2007/04/19 | 313 | 315 | 310 | 315 | 4,000 |
| 2007/04/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/04/12 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/04/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/04/06 | 307 | 307 | 307 | 307 | 1,000 |
| 2007/04/05 | 305 | 305 | 305 | 305 | 1,000 |
| 2007/04/04 | 306 | 306 | 305 | 305 | 5,000 |
| 2007/03/27 | 317 | 317 | 317 | 317 | 1,000 |
| 2007/03/26 | 320 | 320 | 320 | 320 | 2,000 |
| 2007/03/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2007/03/22 | 318 | 318 | 318 | 318 | 1,000 |
| 2007/03/16 | 318 | 318 | 318 | 318 | 1,000 |
| 2007/03/15 | 319 | 319 | 319 | 319 | 2,000 |
| 2007/03/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2007/03/12 | 313 | 313 | 313 | 313 | 1,000 |
| 2007/03/08 | 310 | 310 | 310 | 310 | 3,000 |
| 2007/03/06 | 313 | 313 | 303 | 313 | 7,000 |
| 2007/03/05 | 313 | 313 | 313 | 313 | 2,000 |
| 2007/03/02 | 313 | 313 | 313 | 313 | 1,000 |
| 2007/02/28 | 313 | 313 | 313 | 313 | 2,000 |
| 2007/02/27 | 313 | 313 | 313 | 313 | 1,000 |
| 2007/02/23 | 312 | 313 | 312 | 313 | 3,000 |
| 2007/02/22 | 317 | 317 | 307 | 312 | 3,000 |
| 2007/02/21 | 298 | 298 | 298 | 298 | 2,000 |
| 2007/02/20 | 301 | 308 | 301 | 308 | 4,000 |
| 2007/02/19 | 311 | 311 | 311 | 311 | 2,000 |
| 2007/02/16 | 314 | 314 | 310 | 311 | 3,000 |
| 2007/02/13 | 311 | 311 | 311 | 311 | 1,000 |
| 2007/02/09 | 313 | 319 | 311 | 314 | 6,000 |
| 2007/02/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2007/02/05 | 311 | 319 | 311 | 319 | 5,000 |
| 2007/02/02 | 319 | 319 | 319 | 319 | 3,000 |
| 2007/02/01 | 324 | 324 | 314 | 314 | 4,000 |
| 2007/01/31 | 323 | 323 | 320 | 320 | 3,000 |
| 2007/01/30 | 313 | 323 | 313 | 323 | 4,000 |
| 2007/01/29 | 311 | 320 | 311 | 314 | 7,000 |
| 2007/01/26 | 321 | 321 | 311 | 311 | 10,000 |
| 2007/01/25 | 360 | 360 | 325 | 330 | 5,000 |
| 2007/01/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2007/01/18 | 348 | 348 | 348 | 348 | 2,000 |
| 2007/01/16 | 308 | 308 | 308 | 308 | 1,000 |
| 2007/01/15 | 310 | 310 | 310 | 310 | 1,000 |
| 2007/01/11 | 314 | 315 | 314 | 315 | 5,000 |
| 2007/01/10 | 314 | 314 | 314 | 314 | 1,000 |
| 2007/01/09 | 315 | 315 | 313 | 313 | 2,000 |