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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,403 | 1,430 | 1,400 | 1,430 | 1,100 |
| 2016/12/29 | 1,450 | 1,450 | 1,413 | 1,415 | 1,000 |
| 2016/12/28 | 1,370 | 1,440 | 1,340 | 1,440 | 1,000 |
| 2016/12/28 | 1 -> 0.20 分割 | ||||
| 2016/12/27 | 293 | 295 | 283 | 295 | 20,000 |
| 2016/12/26 | 288 | 297 | 287 | 291 | 11,000 |
| 2016/12/22 | 291 | 292 | 288 | 288 | 19,000 |
| 2016/12/21 | 290 | 296 | 290 | 291 | 25,000 |
| 2016/12/20 | 301 | 301 | 292 | 294 | 8,000 |
| 2016/12/19 | 323 | 323 | 297 | 300 | 57,000 |
| 2016/12/16 | 361 | 377 | 331 | 334 | 55,000 |
| 2016/12/15 | 323 | 400 | 323 | 361 | 243,000 |
| 2016/12/14 | 296 | 368 | 293 | 322 | 227,000 |
| 2016/12/13 | 282 | 305 | 282 | 288 | 40,000 |
| 2016/12/12 | 277 | 284 | 277 | 284 | 8,000 |
| 2016/12/09 | 277 | 277 | 277 | 277 | 7,000 |
| 2016/12/08 | 277 | 277 | 277 | 277 | 1,000 |
| 2016/12/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2016/12/06 | 272 | 282 | 272 | 272 | 14,000 |
| 2016/12/05 | 271 | 272 | 264 | 266 | 10,000 |
| 2016/12/01 | 274 | 274 | 273 | 273 | 2,000 |
| 2016/11/30 | 277 | 279 | 277 | 279 | 3,000 |
| 2016/11/29 | 280 | 280 | 276 | 276 | 3,000 |
| 2016/11/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2016/11/25 | 275 | 275 | 275 | 275 | 2,000 |
| 2016/11/22 | 291 | 292 | 274 | 275 | 19,000 |
| 2016/11/21 | 275 | 305 | 274 | 292 | 27,000 |
| 2016/11/18 | 275 | 275 | 275 | 275 | 5,000 |
| 2016/11/17 | 270 | 270 | 270 | 270 | 1,000 |
| 2016/11/16 | 267 | 270 | 267 | 270 | 2,000 |
| 2016/11/15 | 262 | 262 | 262 | 262 | 2,000 |
| 2016/11/14 | 259 | 270 | 259 | 270 | 19,000 |
| 2016/11/11 | 262 | 262 | 255 | 257 | 12,000 |
| 2016/11/10 | 260 | 270 | 260 | 270 | 11,000 |
| 2016/11/09 | 257 | 257 | 252 | 252 | 5,000 |
| 2016/11/08 | 257 | 257 | 257 | 257 | 2,000 |
| 2016/11/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2016/10/31 | 268 | 268 | 268 | 268 | 2,000 |
| 2016/10/28 | 268 | 268 | 268 | 268 | 1,000 |
| 2016/10/27 | 263 | 268 | 263 | 268 | 4,000 |
| 2016/10/26 | 264 | 264 | 263 | 263 | 2,000 |
| 2016/10/24 | 257 | 257 | 256 | 257 | 5,000 |
| 2016/10/21 | 257 | 257 | 257 | 257 | 1,000 |
| 2016/10/19 | 248 | 258 | 248 | 258 | 12,000 |
| 2016/10/18 | 251 | 258 | 251 | 254 | 6,000 |
| 2016/10/13 | 258 | 258 | 249 | 249 | 11,000 |
| 2016/10/12 | 257 | 268 | 257 | 263 | 8,000 |
| 2016/10/11 | 255 | 263 | 255 | 263 | 4,000 |
| 2016/10/05 | 250 | 251 | 250 | 250 | 4,000 |
| 2016/10/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2016/09/30 | 248 | 250 | 248 | 250 | 3,000 |
| 2016/09/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2016/09/23 | 250 | 250 | 250 | 250 | 2,000 |
| 2016/09/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2016/09/12 | 245 | 245 | 243 | 243 | 3,000 |
| 2016/09/08 | 250 | 250 | 245 | 245 | 6,000 |
| 2016/09/07 | 250 | 250 | 244 | 250 | 7,000 |
| 2016/09/06 | 250 | 250 | 250 | 250 | 12,000 |
| 2016/09/05 | 244 | 244 | 244 | 244 | 1,000 |
| 2016/09/02 | 248 | 250 | 242 | 244 | 13,000 |
| 2016/08/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2016/08/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2016/08/15 | 242 | 246 | 242 | 246 | 2,000 |
| 2016/08/10 | 230 | 230 | 230 | 230 | 1,000 |
| 2016/08/01 | 235 | 235 | 235 | 235 | 1,000 |
| 2016/07/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/07/25 | 239 | 239 | 235 | 235 | 4,000 |
| 2016/07/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/07/21 | 234 | 234 | 234 | 234 | 1,000 |
| 2016/07/20 | 234 | 234 | 234 | 234 | 1,000 |
| 2016/07/13 | 233 | 233 | 233 | 233 | 1,000 |
| 2016/07/12 | 234 | 234 | 233 | 233 | 5,000 |
| 2016/07/11 | 235 | 235 | 223 | 226 | 9,000 |
| 2016/07/08 | 236 | 236 | 236 | 236 | 1,000 |
| 2016/07/07 | 236 | 236 | 236 | 236 | 1,000 |
| 2016/07/06 | 233 | 244 | 233 | 244 | 2,000 |
| 2016/07/05 | 233 | 239 | 233 | 239 | 2,000 |
| 2016/07/04 | 239 | 240 | 239 | 240 | 2,000 |
| 2016/06/30 | 231 | 247 | 231 | 247 | 2,000 |
| 2016/06/29 | 229 | 229 | 229 | 229 | 1,000 |
| 2016/06/28 | 229 | 229 | 229 | 229 | 1,000 |
| 2016/06/24 | 240 | 240 | 240 | 240 | 2,000 |
| 2016/06/23 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/06/22 | 245 | 245 | 241 | 241 | 7,000 |
| 2016/06/20 | 244 | 245 | 244 | 245 | 2,000 |
| 2016/06/17 | 249 | 249 | 249 | 249 | 1,000 |
| 2016/06/16 | 244 | 244 | 244 | 244 | 1,000 |
| 2016/06/15 | 250 | 250 | 242 | 250 | 3,000 |
| 2016/06/14 | 242 | 250 | 242 | 250 | 4,000 |
| 2016/06/13 | 243 | 245 | 243 | 245 | 3,000 |
| 2016/06/10 | 253 | 253 | 243 | 247 | 13,000 |
| 2016/06/09 | 253 | 259 | 251 | 251 | 4,000 |
| 2016/06/08 | 253 | 253 | 245 | 245 | 4,000 |
| 2016/06/06 | 248 | 252 | 242 | 248 | 10,000 |
| 2016/06/02 | 245 | 256 | 245 | 256 | 4,000 |
| 2016/06/01 | 249 | 249 | 248 | 248 | 7,000 |
| 2016/05/30 | 260 | 260 | 249 | 257 | 7,000 |
| 2016/05/27 | 248 | 260 | 248 | 260 | 6,000 |
| 2016/05/25 | 240 | 248 | 240 | 248 | 3,000 |
| 2016/05/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/05/10 | 234 | 236 | 234 | 236 | 4,000 |
| 2016/05/06 | 242 | 242 | 242 | 242 | 1,000 |
| 2016/04/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/04/25 | 247 | 247 | 247 | 247 | 1,000 |
| 2016/04/20 | 247 | 247 | 247 | 247 | 1,000 |
| 2016/04/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2016/04/06 | 236 | 236 | 235 | 235 | 3,000 |
| 2016/04/01 | 247 | 247 | 247 | 247 | 2,000 |
| 2016/03/31 | 247 | 247 | 247 | 247 | 2,000 |
| 2016/03/25 | 247 | 247 | 247 | 247 | 3,000 |
| 2016/03/14 | 247 | 247 | 247 | 247 | 1,000 |
| 2016/03/03 | 238 | 243 | 238 | 242 | 3,000 |
| 2016/02/26 | 235 | 235 | 235 | 235 | 2,000 |
| 2016/02/17 | 227 | 227 | 227 | 227 | 3,000 |
| 2016/02/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2016/02/12 | 232 | 232 | 232 | 232 | 2,000 |
| 2016/02/10 | 241 | 241 | 235 | 235 | 3,000 |
| 2016/02/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2016/01/28 | 236 | 238 | 236 | 238 | 3,000 |
| 2016/01/25 | 252 | 252 | 244 | 244 | 3,000 |
| 2016/01/21 | 240 | 240 | 240 | 240 | 3,000 |
| 2016/01/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2016/01/12 | 245 | 245 | 245 | 245 | 4,000 |