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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,383 | 1,383 | 1,368 | 1,368 | 600 |
| 2017/12/27 | 1,409 | 1,409 | 1,409 | 1,409 | 200 |
| 2017/12/26 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2017/12/22 | 1,386 | 1,389 | 1,376 | 1,376 | 1,000 |
| 2017/12/21 | 1,389 | 1,389 | 1,376 | 1,376 | 2,800 |
| 2017/12/19 | 1,376 | 1,389 | 1,376 | 1,389 | 200 |
| 2017/12/18 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2017/12/15 | 1,376 | 1,376 | 1,375 | 1,375 | 800 |
| 2017/12/14 | 1,420 | 1,420 | 1,372 | 1,372 | 600 |
| 2017/12/13 | 1,380 | 1,429 | 1,380 | 1,429 | 2,900 |
| 2017/12/12 | 1,382 | 1,399 | 1,382 | 1,399 | 200 |
| 2017/12/08 | 1,384 | 1,384 | 1,381 | 1,381 | 300 |
| 2017/12/07 | 1,370 | 1,373 | 1,370 | 1,373 | 500 |
| 2017/12/06 | 1,372 | 1,372 | 1,372 | 1,372 | 300 |
| 2017/12/05 | 1,383 | 1,383 | 1,374 | 1,374 | 200 |
| 2017/12/04 | 1,352 | 1,450 | 1,352 | 1,367 | 9,900 |
| 2017/12/01 | 1,370 | 1,370 | 1,340 | 1,340 | 1,800 |
| 2017/11/28 | 1,369 | 1,369 | 1,355 | 1,355 | 300 |
| 2017/11/24 | 1,359 | 1,359 | 1,359 | 1,359 | 600 |
| 2017/11/22 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2017/11/20 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2017/11/16 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2017/11/15 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2017/11/14 | 1,365 | 1,365 | 1,359 | 1,359 | 400 |
| 2017/11/13 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2017/11/10 | 1,365 | 1,365 | 1,360 | 1,360 | 400 |
| 2017/11/09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2017/11/08 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2017/11/07 | 1,380 | 1,380 | 1,359 | 1,360 | 500 |
| 2017/11/06 | 1,370 | 1,380 | 1,370 | 1,380 | 1,100 |
| 2017/11/02 | 1,365 | 1,365 | 1,365 | 1,365 | 100 |
| 2017/11/01 | 1,360 | 1,365 | 1,360 | 1,365 | 1,100 |
| 2017/10/31 | 1,363 | 1,363 | 1,360 | 1,360 | 500 |
| 2017/10/30 | 1,361 | 1,361 | 1,352 | 1,352 | 500 |
| 2017/10/27 | 1,359 | 1,359 | 1,359 | 1,359 | 200 |
| 2017/10/26 | 1,344 | 1,361 | 1,344 | 1,361 | 600 |
| 2017/10/25 | 1,360 | 1,361 | 1,360 | 1,360 | 1,900 |
| 2017/10/24 | 1,350 | 1,360 | 1,350 | 1,360 | 300 |
| 2017/10/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,100 |
| 2017/10/19 | 1,350 | 1,350 | 1,345 | 1,345 | 300 |
| 2017/10/17 | 1,350 | 1,351 | 1,350 | 1,351 | 700 |
| 2017/10/16 | 1,359 | 1,359 | 1,350 | 1,350 | 400 |
| 2017/10/13 | 1,350 | 1,350 | 1,349 | 1,349 | 700 |
| 2017/10/12 | 1,367 | 1,367 | 1,350 | 1,350 | 1,800 |
| 2017/10/11 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2017/10/10 | 1,361 | 1,361 | 1,361 | 1,361 | 800 |
| 2017/10/06 | 1,360 | 1,360 | 1,359 | 1,359 | 1,400 |
| 2017/10/04 | 1,369 | 1,376 | 1,368 | 1,376 | 1,100 |
| 2017/10/03 | 1,368 | 1,368 | 1,368 | 1,368 | 100 |
| 2017/10/02 | 1,392 | 1,392 | 1,362 | 1,362 | 300 |
| 2017/09/26 | 1,392 | 1,392 | 1,392 | 1,392 | 200 |
| 2017/09/21 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2017/09/19 | 1,364 | 1,364 | 1,364 | 1,364 | 200 |
| 2017/09/11 | 1,364 | 1,364 | 1,364 | 1,364 | 100 |
| 2017/09/08 | 1,361 | 1,363 | 1,361 | 1,363 | 800 |
| 2017/09/07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2017/09/06 | 1,362 | 1,362 | 1,362 | 1,362 | 100 |
| 2017/09/05 | 1,360 | 1,360 | 1,356 | 1,356 | 200 |
| 2017/09/04 | 1,363 | 1,363 | 1,363 | 1,363 | 200 |
| 2017/08/31 | 1,363 | 1,363 | 1,363 | 1,363 | 500 |
| 2017/08/30 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2017/08/28 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2017/08/25 | 1,358 | 1,358 | 1,358 | 1,358 | 400 |
| 2017/08/23 | 1,358 | 1,358 | 1,358 | 1,358 | 100 |
| 2017/08/18 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2017/08/16 | 1,320 | 1,351 | 1,320 | 1,351 | 400 |
| 2017/08/15 | 1,325 | 1,332 | 1,325 | 1,332 | 400 |
| 2017/08/14 | 1,340 | 1,340 | 1,332 | 1,332 | 800 |
| 2017/08/10 | 1,361 | 1,361 | 1,331 | 1,360 | 400 |
| 2017/08/09 | 1,357 | 1,358 | 1,357 | 1,358 | 500 |
| 2017/08/08 | 1,339 | 1,339 | 1,339 | 1,339 | 1,000 |
| 2017/08/07 | 1,320 | 1,340 | 1,318 | 1,339 | 4,500 |
| 2017/08/04 | 1,364 | 1,364 | 1,320 | 1,361 | 1,300 |
| 2017/08/02 | 1,383 | 1,390 | 1,371 | 1,389 | 1,000 |
| 2017/07/26 | 1,362 | 1,390 | 1,360 | 1,390 | 1,500 |
| 2017/07/25 | 1,389 | 1,389 | 1,389 | 1,389 | 300 |
| 2017/07/20 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2017/07/19 | 1,389 | 1,389 | 1,389 | 1,389 | 100 |
| 2017/07/13 | 1,379 | 1,379 | 1,379 | 1,379 | 400 |
| 2017/07/06 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2017/07/05 | 1,342 | 1,342 | 1,342 | 1,342 | 200 |
| 2017/07/04 | 1,350 | 1,350 | 1,342 | 1,342 | 600 |
| 2017/07/03 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2017/06/30 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2017/06/29 | 1,362 | 1,362 | 1,350 | 1,350 | 500 |
| 2017/06/28 | 1,372 | 1,372 | 1,372 | 1,372 | 300 |
| 2017/06/27 | 1,398 | 1,398 | 1,397 | 1,398 | 300 |
| 2017/06/26 | 1,385 | 1,385 | 1,383 | 1,383 | 300 |
| 2017/06/23 | 1,370 | 1,385 | 1,367 | 1,385 | 1,000 |
| 2017/06/22 | 1,390 | 1,390 | 1,367 | 1,367 | 500 |
| 2017/06/21 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2017/06/20 | 1,367 | 1,367 | 1,367 | 1,367 | 200 |
| 2017/06/15 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2017/06/13 | 1,362 | 1,378 | 1,362 | 1,378 | 200 |
| 2017/06/12 | 1,377 | 1,377 | 1,373 | 1,373 | 600 |
| 2017/06/08 | 1,378 | 1,383 | 1,377 | 1,377 | 300 |
| 2017/06/07 | 1,391 | 1,398 | 1,373 | 1,395 | 2,100 |
| 2017/06/06 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2017/06/05 | 1,411 | 1,411 | 1,400 | 1,400 | 400 |
| 2017/06/01 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2017/05/31 | 1,411 | 1,411 | 1,407 | 1,407 | 600 |
| 2017/05/29 | 1,411 | 1,411 | 1,411 | 1,411 | 300 |
| 2017/05/26 | 1,441 | 1,441 | 1,429 | 1,429 | 400 |
| 2017/05/25 | 1,411 | 1,411 | 1,411 | 1,411 | 700 |
| 2017/05/23 | 1,406 | 1,408 | 1,406 | 1,408 | 700 |
| 2017/05/19 | 1,418 | 1,430 | 1,418 | 1,430 | 700 |
| 2017/05/16 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2017/05/12 | 1,415 | 1,415 | 1,413 | 1,415 | 600 |
| 2017/05/11 | 1,405 | 1,410 | 1,400 | 1,410 | 700 |
| 2017/05/10 | 1,386 | 1,400 | 1,386 | 1,400 | 400 |
| 2017/05/09 | 1,371 | 1,386 | 1,371 | 1,386 | 200 |
| 2017/05/08 | 1,369 | 1,390 | 1,366 | 1,390 | 900 |
| 2017/05/02 | 1,370 | 1,380 | 1,370 | 1,380 | 600 |
| 2017/05/01 | 1,370 | 1,370 | 1,369 | 1,370 | 800 |
| 2017/04/28 | 1,370 | 1,370 | 1,370 | 1,370 | 300 |
| 2017/04/27 | 1,389 | 1,389 | 1,350 | 1,370 | 2,100 |
| 2017/04/25 | 1,370 | 1,389 | 1,369 | 1,369 | 800 |
| 2017/04/24 | 1,369 | 1,369 | 1,369 | 1,369 | 500 |
| 2017/04/18 | 1,345 | 1,345 | 1,345 | 1,345 | 100 |
| 2017/04/17 | 1,321 | 1,340 | 1,321 | 1,331 | 1,100 |
| 2017/04/14 | 1,379 | 1,379 | 1,377 | 1,377 | 600 |
| 2017/04/10 | 1,394 | 1,394 | 1,393 | 1,393 | 200 |
| 2017/04/07 | 1,396 | 1,396 | 1,394 | 1,394 | 200 |
| 2017/04/06 | 1,392 | 1,392 | 1,392 | 1,392 | 200 |
| 2017/04/05 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2017/04/03 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2017/03/29 | 1,388 | 1,388 | 1,388 | 1,388 | 100 |
| 2017/03/27 | 1,380 | 1,380 | 1,377 | 1,377 | 300 |
| 2017/03/24 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2017/03/17 | 1,400 | 1,408 | 1,400 | 1,408 | 300 |
| 2017/03/10 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2017/03/06 | 1,410 | 1,410 | 1,400 | 1,400 | 700 |
| 2017/03/03 | 1,388 | 1,410 | 1,388 | 1,410 | 200 |
| 2017/03/02 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2017/02/27 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2017/02/22 | 1,381 | 1,382 | 1,380 | 1,380 | 1,500 |
| 2017/02/21 | 1,393 | 1,393 | 1,380 | 1,380 | 600 |
| 2017/02/15 | 1,380 | 1,386 | 1,376 | 1,386 | 400 |
| 2017/02/10 | 1,390 | 1,393 | 1,373 | 1,383 | 1,100 |
| 2017/02/09 | 1,379 | 1,390 | 1,379 | 1,390 | 1,300 |
| 2017/02/08 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2017/02/07 | 1,370 | 1,375 | 1,370 | 1,375 | 1,300 |
| 2017/02/03 | 1,370 | 1,370 | 1,361 | 1,370 | 1,300 |
| 2017/02/02 | 1,356 | 1,356 | 1,356 | 1,356 | 200 |
| 2017/01/31 | 1,355 | 1,355 | 1,355 | 1,355 | 100 |
| 2017/01/27 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2017/01/26 | 1,376 | 1,376 | 1,376 | 1,376 | 400 |
| 2017/01/24 | 1,367 | 1,367 | 1,346 | 1,346 | 500 |
| 2017/01/23 | 1,346 | 1,346 | 1,346 | 1,346 | 100 |
| 2017/01/20 | 1,370 | 1,370 | 1,369 | 1,369 | 200 |
| 2017/01/19 | 1,370 | 1,370 | 1,370 | 1,370 | 700 |
| 2017/01/18 | 1,370 | 1,370 | 1,370 | 1,370 | 200 |
| 2017/01/17 | 1,377 | 1,377 | 1,340 | 1,340 | 900 |
| 2017/01/16 | 1,390 | 1,390 | 1,377 | 1,377 | 1,000 |
| 2017/01/13 | 1,402 | 1,402 | 1,402 | 1,402 | 200 |
| 2017/01/12 | 1,398 | 1,402 | 1,396 | 1,402 | 500 |
| 2017/01/11 | 1,395 | 1,398 | 1,395 | 1,398 | 500 |
| 2017/01/10 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2017/01/06 | 1,400 | 1,415 | 1,376 | 1,415 | 600 |
| 2017/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2017/01/04 | 1,400 | 1,400 | 1,392 | 1,397 | 700 |