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 |
|---|---|---|---|---|---|
| 2014/12/30 | 279 | 279 | 279 | 279 | 1,000 |
| 2014/12/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2014/12/22 | 285 | 285 | 269 | 269 | 3,000 |
| 2014/12/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2014/12/11 | 266 | 266 | 266 | 266 | 10,000 |
| 2014/12/09 | 265 | 265 | 265 | 265 | 7,000 |
| 2014/12/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2014/12/02 | 264 | 264 | 264 | 264 | 1,000 |
| 2014/11/28 | 264 | 264 | 264 | 264 | 1,000 |
| 2014/11/25 | 265 | 265 | 265 | 265 | 2,000 |
| 2014/11/19 | 264 | 265 | 264 | 265 | 3,000 |
| 2014/11/17 | 259 | 260 | 259 | 260 | 4,000 |
| 2014/11/14 | 257 | 257 | 257 | 257 | 2,000 |
| 2014/11/12 | 264 | 264 | 264 | 264 | 1,000 |
| 2014/11/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2014/11/04 | 262 | 266 | 258 | 266 | 4,000 |
| 2014/10/31 | 264 | 264 | 264 | 264 | 1,000 |
| 2014/10/27 | 266 | 266 | 266 | 266 | 1,000 |
| 2014/10/24 | 264 | 264 | 260 | 260 | 3,000 |
| 2014/10/10 | 256 | 264 | 256 | 264 | 2,000 |
| 2014/10/09 | 258 | 258 | 258 | 258 | 3,000 |
| 2014/09/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2014/09/16 | 261 | 261 | 258 | 258 | 3,000 |
| 2014/09/09 | 260 | 261 | 260 | 261 | 2,000 |
| 2014/09/03 | 265 | 265 | 265 | 265 | 5,000 |
| 2014/09/02 | 265 | 265 | 265 | 265 | 14,000 |
| 2014/08/29 | 258 | 258 | 258 | 258 | 1,000 |
| 2014/08/28 | 260 | 260 | 260 | 260 | 2,000 |
| 2014/08/27 | 259 | 259 | 259 | 259 | 2,000 |
| 2014/08/26 | 256 | 257 | 256 | 257 | 3,000 |
| 2014/08/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2014/08/18 | 253 | 253 | 251 | 251 | 2,000 |
| 2014/07/28 | 259 | 259 | 259 | 259 | 2,000 |
| 2014/07/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2014/07/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2014/07/11 | 255 | 256 | 255 | 256 | 2,000 |
| 2014/07/10 | 259 | 260 | 259 | 260 | 2,000 |
| 2014/07/09 | 259 | 259 | 259 | 259 | 2,000 |
| 2014/07/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2014/07/04 | 259 | 259 | 259 | 259 | 5,000 |
| 2014/07/03 | 251 | 259 | 251 | 259 | 3,000 |
| 2014/07/02 | 258 | 258 | 258 | 258 | 1,000 |
| 2014/06/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2014/06/25 | 261 | 261 | 261 | 261 | 2,000 |
| 2014/06/24 | 262 | 262 | 254 | 262 | 6,000 |
| 2014/06/23 | 257 | 259 | 257 | 259 | 2,000 |
| 2014/06/18 | 249 | 250 | 249 | 250 | 2,000 |
| 2014/06/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2014/06/16 | 246 | 246 | 246 | 246 | 4,000 |
| 2014/06/13 | 246 | 246 | 246 | 246 | 1,000 |
| 2014/06/11 | 244 | 244 | 244 | 244 | 11,000 |
| 2014/06/10 | 244 | 244 | 244 | 244 | 5,000 |
| 2014/06/06 | 244 | 244 | 244 | 244 | 1,000 |
| 2014/06/02 | 246 | 246 | 246 | 246 | 1,000 |
| 2014/05/26 | 246 | 246 | 246 | 246 | 2,000 |
| 2014/05/19 | 235 | 235 | 235 | 235 | 5,000 |
| 2014/05/14 | 243 | 243 | 243 | 243 | 2,000 |
| 2014/05/13 | 236 | 236 | 236 | 236 | 4,000 |
| 2014/05/09 | 235 | 235 | 235 | 235 | 1,000 |
| 2014/05/08 | 234 | 234 | 234 | 234 | 2,000 |
| 2014/05/07 | 232 | 232 | 232 | 232 | 11,000 |
| 2014/05/02 | 240 | 240 | 239 | 239 | 4,000 |
| 2014/04/30 | 240 | 240 | 240 | 240 | 3,000 |
| 2014/04/28 | 240 | 240 | 240 | 240 | 7,000 |
| 2014/04/25 | 245 | 245 | 245 | 245 | 1,000 |
| 2014/04/24 | 245 | 245 | 244 | 244 | 5,000 |
| 2014/04/22 | 248 | 248 | 248 | 248 | 3,000 |
| 2014/04/16 | 252 | 252 | 252 | 252 | 1,000 |
| 2014/04/15 | 247 | 247 | 247 | 247 | 2,000 |
| 2014/04/14 | 255 | 255 | 250 | 250 | 2,000 |
| 2014/04/11 | 247 | 255 | 247 | 255 | 2,000 |
| 2014/04/09 | 247 | 247 | 247 | 247 | 3,000 |
| 2014/04/04 | 258 | 258 | 258 | 258 | 1,000 |
| 2014/04/03 | 256 | 256 | 256 | 256 | 1,000 |
| 2014/03/26 | 258 | 258 | 250 | 250 | 4,000 |
| 2014/03/24 | 250 | 250 | 250 | 250 | 3,000 |
| 2014/03/20 | 251 | 251 | 250 | 250 | 4,000 |
| 2014/03/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2014/03/17 | 272 | 272 | 272 | 272 | 1,000 |
| 2014/03/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2014/03/10 | 265 | 265 | 265 | 265 | 1,000 |
| 2014/03/06 | 262 | 264 | 262 | 262 | 4,000 |
| 2014/03/03 | 274 | 274 | 274 | 274 | 1,000 |
| 2014/02/25 | 267 | 267 | 267 | 267 | 2,000 |
| 2014/02/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2014/02/20 | 257 | 260 | 257 | 260 | 3,000 |
| 2014/02/19 | 267 | 267 | 267 | 267 | 1,000 |
| 2014/02/18 | 261 | 261 | 261 | 261 | 1,000 |
| 2014/02/14 | 265 | 265 | 253 | 253 | 5,000 |
| 2014/02/07 | 272 | 273 | 272 | 273 | 3,000 |
| 2014/02/04 | 263 | 270 | 258 | 270 | 7,000 |
| 2014/01/30 | 266 | 271 | 266 | 271 | 3,000 |
| 2014/01/29 | 272 | 273 | 265 | 273 | 5,000 |
| 2014/01/28 | 268 | 283 | 263 | 283 | 10,000 |
| 2014/01/27 | 260 | 260 | 260 | 260 | 2,000 |
| 2014/01/24 | 269 | 269 | 269 | 269 | 2,000 |
| 2014/01/21 | 260 | 269 | 260 | 269 | 3,000 |
| 2014/01/17 | 260 | 260 | 260 | 260 | 3,000 |
| 2014/01/16 | 255 | 260 | 255 | 260 | 5,000 |
| 2014/01/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2014/01/10 | 254 | 254 | 254 | 254 | 1,000 |