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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,290 | 1,300 | 1,290 | 1,300 | 600 |
| 2022/12/29 | 1,290 | 1,298 | 1,290 | 1,298 | 900 |
| 2022/12/28 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2022/12/27 | 1,290 | 1,291 | 1,250 | 1,260 | 1,600 |
| 2022/12/26 | 1,291 | 1,291 | 1,290 | 1,290 | 500 |
| 2022/12/22 | 1,327 | 1,327 | 1,322 | 1,322 | 500 |
| 2022/12/21 | 1,291 | 1,297 | 1,291 | 1,297 | 200 |
| 2022/12/20 | 1,300 | 1,300 | 1,290 | 1,290 | 900 |
| 2022/12/16 | 1,299 | 1,302 | 1,299 | 1,300 | 500 |
| 2022/12/15 | 1,300 | 1,310 | 1,300 | 1,300 | 900 |
| 2022/12/13 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2022/12/12 | 1,298 | 1,299 | 1,298 | 1,299 | 200 |
| 2022/12/09 | 1,305 | 1,305 | 1,290 | 1,290 | 200 |
| 2022/12/08 | 1,288 | 1,299 | 1,265 | 1,299 | 800 |
| 2022/12/07 | 1,299 | 1,300 | 1,288 | 1,288 | 1,400 |
| 2022/12/06 | 1,300 | 1,300 | 1,299 | 1,299 | 700 |
| 2022/12/05 | 1,300 | 1,300 | 1,296 | 1,296 | 1,000 |
| 2022/12/02 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| 2022/12/01 | 1,288 | 1,288 | 1,285 | 1,285 | 400 |
| 2022/11/30 | 1,290 | 1,290 | 1,259 | 1,290 | 800 |
| 2022/11/29 | 1,280 | 1,290 | 1,278 | 1,290 | 1,400 |
| 2022/11/28 | 1,310 | 1,310 | 1,310 | 1,310 | 700 |
| 2022/11/25 | 1,298 | 1,310 | 1,298 | 1,310 | 300 |
| 2022/11/18 | 1,267 | 1,269 | 1,267 | 1,269 | 200 |
| 2022/11/17 | 1,297 | 1,297 | 1,297 | 1,297 | 100 |
| 2022/11/15 | 1,278 | 1,291 | 1,277 | 1,291 | 500 |
| 2022/11/14 | 1,320 | 1,320 | 1,279 | 1,279 | 700 |
| 2022/11/11 | 1,350 | 1,350 | 1,321 | 1,321 | 2,300 |
| 2022/11/10 | 1,300 | 1,320 | 1,290 | 1,320 | 1,700 |
| 2022/11/09 | 1,279 | 1,279 | 1,279 | 1,279 | 100 |
| 2022/11/08 | 1,270 | 1,273 | 1,270 | 1,273 | 200 |
| 2022/11/07 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2022/11/04 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2022/11/02 | 1,259 | 1,260 | 1,259 | 1,259 | 300 |
| 2022/10/26 | 1,289 | 1,289 | 1,289 | 1,289 | 400 |
| 2022/10/25 | 1,259 | 1,259 | 1,259 | 1,259 | 300 |
| 2022/10/24 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2022/10/18 | 1,251 | 1,271 | 1,251 | 1,271 | 300 |
| 2022/10/17 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
| 2022/10/12 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 2022/10/11 | 1,309 | 1,309 | 1,305 | 1,305 | 800 |
| 2022/10/07 | 1,394 | 1,394 | 1,369 | 1,369 | 200 |
| 2022/10/05 | 1,341 | 1,341 | 1,305 | 1,305 | 400 |
| 2022/09/28 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2022/09/27 | 1,408 | 1,408 | 1,408 | 1,408 | 700 |
| 2022/09/26 | 1,408 | 1,408 | 1,408 | 1,408 | 300 |
| 2022/09/15 | 1,348 | 1,348 | 1,348 | 1,348 | 100 |
| 2022/09/13 | 1,325 | 1,336 | 1,325 | 1,336 | 200 |
| 2022/09/09 | 1,303 | 1,383 | 1,303 | 1,383 | 300 |
| 2022/09/02 | 1,370 | 1,370 | 1,310 | 1,310 | 600 |
| 2022/09/01 | 1,400 | 1,400 | 1,370 | 1,370 | 300 |
| 2022/08/29 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2022/08/26 | 1,401 | 1,401 | 1,401 | 1,401 | 400 |
| 2022/08/23 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2022/08/15 | 1,336 | 1,348 | 1,336 | 1,348 | 700 |
| 2022/08/12 | 1,390 | 1,396 | 1,390 | 1,396 | 600 |
| 2022/08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2022/08/08 | 1,300 | 1,300 | 1,277 | 1,277 | 200 |
| 2022/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/07/29 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2022/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2022/07/25 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2022/07/22 | 1,267 | 1,284 | 1,267 | 1,284 | 200 |
| 2022/07/20 | 1,281 | 1,281 | 1,281 | 1,281 | 100 |
| 2022/07/13 | 1,302 | 1,311 | 1,302 | 1,311 | 200 |
| 2022/07/12 | 1,356 | 1,362 | 1,356 | 1,362 | 200 |
| 2022/07/11 | 1,293 | 1,353 | 1,293 | 1,298 | 400 |
| 2022/07/07 | 1,347 | 1,348 | 1,347 | 1,348 | 200 |
| 2022/07/05 | 1,321 | 1,321 | 1,321 | 1,321 | 400 |
| 2022/07/04 | 1,321 | 1,321 | 1,318 | 1,321 | 400 |
| 2022/07/01 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2022/06/30 | 1,364 | 1,364 | 1,321 | 1,321 | 200 |
| 2022/06/29 | 1,334 | 1,334 | 1,334 | 1,334 | 100 |
| 2022/06/23 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2022/06/22 | 1,274 | 1,274 | 1,274 | 1,274 | 300 |
| 2022/06/15 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2022/05/25 | 1,275 | 1,280 | 1,275 | 1,275 | 600 |
| 2022/05/23 | 1,275 | 1,275 | 1,275 | 1,275 | 200 |
| 2022/05/20 | 1,306 | 1,306 | 1,218 | 1,265 | 2,100 |
| 2022/05/19 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2022/05/18 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2022/05/06 | 1,366 | 1,366 | 1,366 | 1,366 | 100 |
| 2022/04/26 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2022/04/25 | 1,311 | 1,311 | 1,310 | 1,310 | 400 |
| 2022/04/19 | 1,300 | 1,310 | 1,300 | 1,310 | 200 |
| 2022/04/18 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2022/04/14 | 1,220 | 1,271 | 1,220 | 1,271 | 200 |
| 2022/04/13 | 1,220 | 1,280 | 1,219 | 1,280 | 400 |
| 2022/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2022/04/08 | 1,281 | 1,281 | 1,280 | 1,280 | 200 |
| 2022/04/04 | 1,310 | 1,310 | 1,310 | 1,310 | 100 |
| 2022/03/25 | 1,300 | 1,310 | 1,279 | 1,310 | 1,000 |
| 2022/03/22 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2022/03/18 | 1,199 | 1,300 | 1,199 | 1,300 | 1,600 |
| 2022/03/17 | 1,199 | 1,289 | 1,148 | 1,289 | 700 |
| 2022/03/16 | 1,169 | 1,199 | 1,169 | 1,199 | 500 |
| 2022/03/14 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/03/09 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/03/07 | 1,199 | 1,199 | 1,199 | 1,199 | 100 |
| 2022/03/03 | 1,240 | 1,240 | 1,201 | 1,220 | 1,400 |
| 2022/03/01 | 1,250 | 1,252 | 1,231 | 1,238 | 800 |
| 2022/02/25 | 1,277 | 1,277 | 1,277 | 1,277 | 400 |
| 2022/02/22 | 1,277 | 1,277 | 1,277 | 1,277 | 200 |
| 2022/02/18 | 1,278 | 1,278 | 1,278 | 1,278 | 200 |
| 2022/02/17 | 1,278 | 1,278 | 1,278 | 1,278 | 400 |
| 2022/02/10 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2022/01/25 | 1,277 | 1,277 | 1,277 | 1,277 | 300 |
| 2022/01/24 | 1,277 | 1,277 | 1,277 | 1,277 | 100 |
| 2022/01/18 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2022/01/12 | 1,288 | 1,288 | 1,288 | 1,288 | 100 |
| 2022/01/04 | 1,251 | 1,288 | 1,251 | 1,288 | 300 |