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 |
|---|---|---|---|---|---|
| 2015/12/24 | 258 | 258 | 258 | 258 | 2,000 |
| 2015/12/21 | 247 | 251 | 247 | 251 | 6,000 |
| 2015/12/10 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/12/09 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/12/03 | 251 | 252 | 251 | 252 | 5,000 |
| 2015/12/02 | 250 | 251 | 250 | 251 | 2,000 |
| 2015/12/01 | 253 | 253 | 243 | 249 | 9,000 |
| 2015/11/25 | 252 | 253 | 250 | 253 | 8,000 |
| 2015/11/18 | 252 | 252 | 252 | 252 | 1,000 |
| 2015/11/13 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/11/04 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/10/27 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/10/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2015/10/23 | 262 | 262 | 262 | 262 | 1,000 |
| 2015/10/19 | 258 | 258 | 258 | 258 | 1,000 |
| 2015/10/15 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/10/14 | 264 | 264 | 258 | 258 | 2,000 |
| 2015/10/01 | 264 | 264 | 264 | 264 | 1,000 |
| 2015/09/29 | 265 | 265 | 265 | 265 | 1,000 |
| 2015/09/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2015/09/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/09/08 | 268 | 268 | 260 | 260 | 2,000 |
| 2015/09/04 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/09/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2015/08/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2015/08/27 | 254 | 254 | 254 | 254 | 2,000 |
| 2015/08/26 | 252 | 252 | 252 | 252 | 2,000 |
| 2015/08/25 | 261 | 261 | 260 | 260 | 3,000 |
| 2015/08/24 | 252 | 261 | 252 | 261 | 3,000 |
| 2015/08/21 | 266 | 266 | 260 | 260 | 54,000 |
| 2015/08/20 | 266 | 266 | 265 | 265 | 4,000 |
| 2015/08/13 | 268 | 269 | 264 | 269 | 11,000 |
| 2015/08/12 | 276 | 276 | 270 | 270 | 6,000 |
| 2015/08/11 | 275 | 279 | 275 | 276 | 9,000 |
| 2015/08/10 | 279 | 280 | 273 | 273 | 9,000 |
| 2015/08/03 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/07/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/07/24 | 289 | 289 | 289 | 289 | 1,000 |
| 2015/07/17 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/07/16 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/07/15 | 279 | 280 | 279 | 280 | 2,000 |
| 2015/07/14 | 277 | 279 | 277 | 279 | 2,000 |
| 2015/07/08 | 273 | 273 | 273 | 273 | 3,000 |
| 2015/07/07 | 281 | 281 | 267 | 273 | 12,000 |
| 2015/07/06 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/07/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/07/01 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/06/29 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/06/26 | 291 | 296 | 291 | 296 | 3,000 |
| 2015/06/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2015/06/24 | 292 | 292 | 292 | 292 | 2,000 |
| 2015/06/23 | 294 | 294 | 292 | 292 | 3,000 |
| 2015/06/17 | 293 | 296 | 293 | 296 | 3,000 |
| 2015/06/16 | 289 | 293 | 289 | 293 | 3,000 |
| 2015/06/15 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/06/10 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/06/08 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/06/03 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/06/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/05/27 | 292 | 292 | 292 | 292 | 1,000 |
| 2015/05/26 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/05/25 | 287 | 287 | 287 | 287 | 4,000 |
| 2015/05/22 | 285 | 287 | 285 | 287 | 3,000 |
| 2015/05/19 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/05/18 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/05/15 | 287 | 287 | 287 | 287 | 2,000 |
| 2015/05/14 | 285 | 285 | 282 | 282 | 3,000 |
| 2015/05/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/05/12 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/05/11 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/05/07 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/04/28 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/04/27 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/04/24 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/04/17 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/04/16 | 279 | 279 | 279 | 279 | 2,000 |
| 2015/04/15 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/04/13 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/04/07 | 280 | 282 | 280 | 282 | 2,000 |
| 2015/04/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2015/03/30 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/03/27 | 281 | 281 | 281 | 281 | 2,000 |
| 2015/03/26 | 285 | 285 | 284 | 284 | 2,000 |
| 2015/03/25 | 285 | 289 | 285 | 286 | 7,000 |
| 2015/03/24 | 285 | 286 | 285 | 285 | 5,000 |
| 2015/03/20 | 301 | 301 | 301 | 301 | 1,000 |
| 2015/03/19 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/03/18 | 293 | 293 | 293 | 293 | 2,000 |
| 2015/03/17 | 290 | 290 | 290 | 290 | 2,000 |
| 2015/03/16 | 287 | 289 | 287 | 289 | 3,000 |
| 2015/03/12 | 281 | 281 | 281 | 281 | 2,000 |
| 2015/03/10 | 284 | 289 | 281 | 281 | 5,000 |
| 2015/03/06 | 279 | 279 | 278 | 278 | 2,000 |
| 2015/03/05 | 279 | 279 | 276 | 276 | 4,000 |
| 2015/03/04 | 283 | 283 | 277 | 279 | 3,000 |
| 2015/03/03 | 281 | 281 | 280 | 280 | 2,000 |
| 2015/02/25 | 287 | 287 | 280 | 280 | 4,000 |
| 2015/02/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/02/23 | 279 | 279 | 279 | 279 | 2,000 |
| 2015/02/16 | 284 | 285 | 284 | 285 | 5,000 |
| 2015/02/13 | 277 | 285 | 277 | 285 | 2,000 |
| 2015/02/12 | 286 | 286 | 286 | 286 | 1,000 |
| 2015/02/10 | 281 | 281 | 281 | 281 | 5,000 |
| 2015/02/09 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/02/05 | 279 | 279 | 279 | 279 | 2,000 |
| 2015/02/04 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/02/03 | 285 | 285 | 282 | 282 | 3,000 |
| 2015/01/30 | 280 | 285 | 280 | 285 | 3,000 |
| 2015/01/29 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/01/28 | 277 | 277 | 275 | 277 | 8,000 |
| 2015/01/27 | 277 | 277 | 277 | 277 | 1,000 |
| 2015/01/26 | 284 | 284 | 278 | 278 | 3,000 |
| 2015/01/23 | 277 | 277 | 277 | 277 | 2,000 |
| 2015/01/22 | 276 | 276 | 276 | 276 | 2,000 |
| 2015/01/20 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/01/19 | 320 | 320 | 283 | 283 | 9,000 |
| 2015/01/16 | 339 | 339 | 339 | 339 | 1,000 |
| 2015/01/14 | 349 | 349 | 349 | 349 | 2,000 |
| 2015/01/09 | 274 | 274 | 274 | 274 | 5,000 |
| 2015/01/08 | 279 | 289 | 279 | 289 | 11,000 |
| 2015/01/05 | 279 | 279 | 279 | 279 | 2,000 |