[9361 東証2部] 伏木海陸運送 日足 時系列データ

[9361 東証2部] 伏木海陸運送 (倉庫運輸関連)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1700
2017-11-161355.001355.001355.001355.00100135500
2017-11-151353.001353.001353.001353.00100135300
2017-11-141365.001365.001359.001359.00400544200
2017-11-131364.001364.001364.001364.00100136400
2017-11-101365.001365.001360.001360.00400544700
2017-11-091380.001380.001380.001380.0010001380000
2017-11-081360.001360.001360.001360.00200272000
2017-11-071380.001380.001359.001360.00500681800
2017-11-061370.001380.001370.001380.0011001509500
2017-11-021365.001365.001365.001365.00100136500
2017-11-011360.001365.001360.001365.0011001500500
2017-10-311363.001363.001360.001360.00500680600
2017-10-301361.001361.001352.001352.00500678700
2017-10-271359.001359.001359.001359.00200271800
2017-10-261344.001361.001344.001361.00600809800
2017-10-251360.001361.001360.001360.0019002584300
2017-10-241350.001360.001350.001360.00300407000
2017-10-2300
2017-10-201350.001350.001350.001350.0021002835000
2017-10-191350.001350.001345.001345.00300404000
2017-10-1800
2017-10-171350.001351.001350.001351.00700945100
2017-10-161359.001359.001350.001350.00400540900
2017-10-131350.001350.001349.001349.00700944700
2017-10-121367.001367.001350.001350.0018002437600
2017-10-111356.001356.001356.001356.00100135600
2017-10-101361.001361.001361.001361.008001088800
2017-10-061360.001360.001359.001359.0014001903700
2017-10-0500
2017-10-041369.001376.001368.001376.0011001507900
2017-10-031368.001368.001368.001368.00100136800
2017-10-021392.001392.001362.001362.00300414600
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-261392.001392.001392.001392.00200278400
2017-09-2500
2017-09-2200
2017-09-211362.001362.001362.001362.00100136200
2017-09-2000
2017-09-191364.001364.001364.001364.00200272800
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-111364.001364.001364.001364.00100136400
2017-09-081361.001363.001361.001363.008001090100
2017-09-071350.001350.001350.001350.00200270000
2017-09-061362.001362.001362.001362.00100136200
2017-09-051360.001360.001356.001356.00200271600
2017-09-041363.001363.001363.001363.00200272600
2017-09-0100
2017-08-311363.001363.001363.001363.00500681500
2017-08-301363.001363.001363.001363.00100136300
2017-08-2900
2017-08-281360.001360.001360.001360.00100136000
2017-08-251358.001358.001358.001358.00400543200
2017-08-2400
2017-08-231358.001358.001358.001358.00100135800
2017-08-2200
2017-08-2100
2017-08-181351.001351.001351.001351.00200270200
2017-08-1700
2017-08-161320.001351.001320.001351.00400531200
2017-08-151325.001332.001325.001332.00400530700
2017-08-141340.001340.001332.001332.008001071200
2017-08-101361.001361.001331.001360.00400538300
2017-08-091357.001358.001357.001358.00500678600
2017-08-081339.001339.001339.001339.0010001339000
2017-08-071320.001340.001318.001339.0045005947600
2017-08-041364.001364.001320.001361.0013001756000
2017-08-0300
2017-08-021383.001390.001371.001389.0010001384400
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-261362.001390.001360.001390.0015002061100
2017-07-251389.001389.001389.001389.00300416700
2017-07-2400
2017-07-2100
2017-07-201389.001389.001389.001389.00200277800
2017-07-191389.001389.001389.001389.00100138900
2017-07-1800
2017-07-1400
2017-07-131379.001379.001379.001379.00400551600
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-061341.001341.001341.001341.00200268200
2017-07-051342.001342.001342.001342.00200268400
2017-07-041350.001350.001342.001342.00600809200
2017-07-031355.001355.001355.001355.00100135500
2017-06-301355.001355.001355.001355.00100135500
2017-06-291362.001362.001350.001350.00500678500
2017-06-281372.001372.001372.001372.00300411600
2017-06-271398.001398.001397.001398.00300419300
2017-06-261385.001385.001383.001383.00300415300
2017-06-231370.001385.001367.001385.0010001380200
2017-06-221390.001390.001367.001367.00500692700
2017-06-211390.001390.001390.001390.00100139000
2017-06-201367.001367.001367.001367.00200273400
2017-06-1900
2017-06-1600
2017-06-151365.001365.001365.001365.00200273000
2017-06-1400
2017-06-131362.001378.001362.001378.00200274000
2017-06-121377.001377.001373.001373.00600824900
2017-06-0900
2017-06-081378.001383.001377.001377.00300413800
2017-06-071391.001398.001373.001395.0021002906500
2017-06-061395.001395.001395.001395.00100139500
2017-06-051411.001411.001400.001400.00400561500
2017-06-0200
2017-06-011437.001437.001437.001437.00100143700
2017-05-311411.001411.001407.001407.00600844600
2017-05-3000
2017-05-291411.001411.001411.001411.00300423300
2017-05-261441.001441.001429.001429.00400575200
2017-05-251411.001411.001411.001411.00700987700
2017-05-2400
2017-05-231406.001408.001406.001408.00700984800
2017-05-2200
2017-05-191418.001430.001418.001430.00700994400
2017-05-1800
2017-05-1700
2017-05-161405.001405.001405.001405.00200281000
2017-05-1500
2017-05-121415.001415.001413.001415.00600848400
2017-05-111405.001410.001400.001410.00700981500
2017-05-101386.001400.001386.001400.00400557200
2017-05-091371.001386.001371.001386.00200275700
2017-05-081369.001390.001366.001390.009001239800
2017-05-021370.001380.001370.001380.00600825000
2017-05-011370.001370.001369.001370.008001095800
2017-04-281370.001370.001370.001370.00300411000
2017-04-271389.001389.001350.001370.0021002854300
2017-04-2600
2017-04-251370.001389.001369.001369.008001099500
2017-04-241369.001369.001369.001369.00500684500
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-181345.001345.001345.001345.00100134500
2017-04-171321.001340.001321.001331.0011001459100
2017-04-141379.001379.001377.001377.00600827100
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-101394.001394.001393.001393.00200278700
2017-04-071396.001396.001394.001394.00200279000
2017-04-061392.001392.001392.001392.00200278400
2017-04-051405.001405.001405.001405.00100140500
2017-04-0400
2017-04-031400.001400.001400.001400.00300420000
2017-03-3100
2017-03-3000
2017-03-291388.001388.001388.001388.00100138800
2017-03-2800
2017-03-271380.001380.001377.001377.00300413400
2017-03-241408.001408.001408.001408.00200281600
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-171400.001408.001400.001408.00300420800
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-101390.001390.001390.001390.00200278000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061410.001410.001400.001400.00700985000
2017-03-031388.001410.001388.001410.00200279800
2017-03-021400.001400.001400.001400.00100140000
2017-03-0100
2017-02-2800
2017-02-271400.001400.001400.001400.00300420000
2017-02-2400
2017-02-2300
2017-02-221381.001382.001380.001380.0015002071000
2017-02-211393.001393.001380.001380.00600829300
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-151380.001386.001376.001386.00400551800
2017-02-1400
2017-02-1300
2017-02-101390.001393.001373.001383.0011001525700
2017-02-091379.001390.001379.001390.0013001798000
2017-02-081361.001361.001361.001361.00100136100
2017-02-071370.001375.001370.001375.0013001781500
2017-02-0600
2017-02-031370.001370.001361.001370.0013001777700
2017-02-021356.001356.001356.001356.00200271200
2017-02-0100
2017-01-311355.001355.001355.001355.00100135500
2017-01-3000
2017-01-271351.001351.001351.001351.00200270200
2017-01-261376.001376.001376.001376.00400550400
2017-01-2500
2017-01-241367.001367.001346.001346.00500677400
2017-01-231346.001346.001346.001346.00100134600
2017-01-201370.001370.001369.001369.00200273900
2017-01-191370.001370.001370.001370.00700959000
2017-01-181370.001370.001370.001370.00200274000
2017-01-171377.001377.001340.001340.009001219100
2017-01-161390.001390.001377.001377.0010001383000
2017-01-131402.001402.001402.001402.00200280400
2017-01-121398.001402.001396.001402.00500700000
2017-01-111395.001398.001395.001398.00500697800
2017-01-101395.001395.001395.001395.00100139500
2017-01-061400.001415.001376.001415.00600833400
2017-01-051400.001400.001400.001400.00200280000
2017-01-041400.001400.001392.001397.00700976600
2016-12-301403.001430.001400.001430.0011001548500
2016-12-291450.001450.001413.001415.0010001425900
2016-12-281370.001440.001340.001440.0010001401900
2016-12-27293.00295.00283.00295.00200005800000
2016-12-26288.00297.00287.00291.00110003192000
2016-12-22291.00292.00288.00288.00190005515000
2016-12-21290.00296.00290.00291.00250007295000
2016-12-20301.00301.00292.00294.0080002367000
2016-12-19323.00323.00297.00300.005700017414000
2016-12-16361.00377.00331.00334.005500019188000
2016-12-15323.00400.00323.00361.0024300088734000
2016-12-14296.00368.00293.00322.0022700077123000
2016-12-13282.00305.00282.00288.004000011832000
2016-12-12277.00284.00277.00284.0080002248000
2016-12-09277.00277.00277.00277.0070001939000
2016-12-08277.00277.00277.00277.001000277000
2016-12-07270.00270.00270.00270.001000270000
2016-12-06272.00282.00272.00272.00140003862000
2016-12-05271.00272.00264.00266.00100002681000
2016-12-0200
2016-12-01274.00274.00273.00273.002000547000
2016-11-30277.00279.00277.00279.003000833000
2016-11-29280.00280.00276.00276.003000836000
2016-11-28280.00280.00280.00280.001000280000
2016-11-25275.00275.00275.00275.002000550000
2016-11-2400
2016-11-22291.00292.00274.00275.00190005389000
2016-11-21275.00305.00274.00292.00270007754000
2016-11-18275.00275.00275.00275.0050001375000
2016-11-17270.00270.00270.00270.001000270000
2016-11-16267.00270.00267.00270.002000537000
2016-11-15262.00262.00262.00262.002000524000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter