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 |
|---|---|---|---|---|---|
| 2013/12/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2013/12/25 | 244 | 244 | 240 | 240 | 6,000 |
| 2013/12/24 | 245 | 245 | 244 | 244 | 9,000 |
| 2013/12/20 | 255 | 255 | 250 | 250 | 5,000 |
| 2013/12/17 | 255 | 255 | 255 | 255 | 6,000 |
| 2013/12/16 | 253 | 253 | 253 | 253 | 2,000 |
| 2013/12/13 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/12/09 | 254 | 254 | 254 | 254 | 2,000 |
| 2013/12/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2013/12/02 | 257 | 257 | 257 | 257 | 4,000 |
| 2013/11/26 | 260 | 260 | 256 | 256 | 5,000 |
| 2013/11/15 | 254 | 254 | 254 | 254 | 2,000 |
| 2013/11/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/11/12 | 257 | 257 | 257 | 257 | 1,000 |
| 2013/11/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/11/06 | 252 | 260 | 252 | 260 | 4,000 |
| 2013/11/01 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/10/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/25 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/10/24 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/08 | 272 | 272 | 260 | 263 | 4,000 |
| 2013/10/07 | 275 | 275 | 275 | 275 | 5,000 |
| 2013/10/03 | 256 | 257 | 256 | 257 | 4,000 |
| 2013/10/02 | 272 | 272 | 272 | 272 | 2,000 |
| 2013/09/30 | 265 | 265 | 265 | 265 | 2,000 |
| 2013/09/25 | 263 | 263 | 242 | 248 | 19,000 |
| 2013/09/18 | 261 | 261 | 255 | 255 | 2,000 |
| 2013/09/13 | 253 | 261 | 253 | 261 | 2,000 |
| 2013/09/06 | 250 | 250 | 250 | 250 | 3,000 |
| 2013/09/04 | 248 | 248 | 248 | 248 | 3,000 |
| 2013/09/02 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/08/30 | 246 | 255 | 246 | 255 | 3,000 |
| 2013/08/26 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/08/23 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/08/02 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/07/25 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/07/17 | 265 | 285 | 265 | 285 | 7,000 |
| 2013/07/09 | 242 | 264 | 242 | 264 | 4,000 |
| 2013/07/08 | 250 | 250 | 250 | 250 | 2,000 |
| 2013/07/05 | 235 | 256 | 235 | 250 | 3,000 |
| 2013/07/03 | 243 | 243 | 243 | 243 | 1,000 |
| 2013/07/01 | 249 | 249 | 249 | 249 | 5,000 |
| 2013/06/21 | 249 | 249 | 244 | 245 | 4,000 |
| 2013/06/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/06/13 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/06/07 | 250 | 250 | 242 | 242 | 3,000 |
| 2013/06/04 | 247 | 247 | 247 | 247 | 1,000 |
| 2013/06/03 | 263 | 263 | 263 | 263 | 2,000 |
| 2013/05/27 | 266 | 266 | 266 | 266 | 2,000 |
| 2013/05/23 | 270 | 270 | 266 | 266 | 5,000 |
| 2013/05/21 | 272 | 274 | 271 | 274 | 4,000 |
| 2013/05/20 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/05/17 | 267 | 267 | 267 | 267 | 3,000 |
| 2013/05/16 | 266 | 267 | 266 | 267 | 4,000 |
| 2013/05/14 | 276 | 280 | 274 | 274 | 3,000 |
| 2013/05/13 | 278 | 278 | 272 | 273 | 7,000 |
| 2013/05/07 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/04/25 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/04/24 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/04/22 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/04/19 | 279 | 279 | 270 | 272 | 4,000 |
| 2013/04/18 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/04/16 | 270 | 278 | 270 | 278 | 4,000 |
| 2013/04/15 | 278 | 278 | 269 | 269 | 7,000 |
| 2013/04/11 | 325 | 325 | 325 | 325 | 1,000 |
| 2013/04/10 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/04/09 | 298 | 299 | 298 | 299 | 2,000 |
| 2013/04/08 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/04/05 | 300 | 300 | 278 | 278 | 3,000 |
| 2013/04/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/29 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/03/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/03/27 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/03/26 | 280 | 280 | 275 | 275 | 3,000 |
| 2013/03/25 | 278 | 280 | 278 | 280 | 3,000 |
| 2013/03/19 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/03/18 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/03/15 | 270 | 275 | 270 | 275 | 3,000 |
| 2013/03/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/03/07 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/03/06 | 255 | 271 | 255 | 271 | 2,000 |
| 2013/03/04 | 255 | 255 | 254 | 254 | 7,000 |
| 2013/03/01 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/02/25 | 260 | 260 | 260 | 260 | 4,000 |
| 2013/02/12 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/02/08 | 251 | 251 | 251 | 251 | 2,000 |
| 2013/02/07 | 252 | 252 | 252 | 252 | 1,000 |
| 2013/02/06 | 246 | 259 | 246 | 255 | 5,000 |
| 2013/02/05 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/02/04 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/02/01 | 246 | 246 | 246 | 246 | 13,000 |
| 2013/01/28 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/01/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/01/24 | 260 | 260 | 260 | 260 | 1,000 |
| 2013/01/23 | 264 | 264 | 264 | 264 | 4,000 |
| 2013/01/16 | 256 | 256 | 256 | 256 | 1,000 |