銚子丸(3075)の株価時系列情報
銚子丸(3075)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 |
|---|---|---|---|---|---|
| 2007/12/27 | 41,600 | 41,600 | 40,600 | 40,600 | 90 |
| 2007/12/26 | 40,700 | 41,600 | 40,600 | 41,600 | 40 |
| 2007/12/25 | 40,300 | 40,300 | 40,000 | 40,000 | 180 |
| 2007/12/21 | 40,600 | 40,800 | 40,400 | 40,800 | 120 |
| 2007/12/20 | 40,950 | 40,950 | 40,900 | 40,900 | 20 |
| 2007/12/19 | 40,900 | 40,900 | 40,900 | 40,900 | 10 |
| 2007/12/18 | 40,800 | 40,800 | 40,500 | 40,650 | 50 |
| 2007/12/17 | 40,950 | 41,050 | 40,600 | 41,050 | 190 |
| 2007/12/14 | 40,950 | 41,100 | 40,950 | 41,100 | 40 |
| 2007/12/13 | 41,000 | 41,200 | 40,950 | 40,950 | 120 |
| 2007/12/12 | 41,200 | 41,200 | 41,200 | 41,200 | 40 |
| 2007/12/11 | 41,100 | 41,400 | 41,000 | 41,400 | 130 |
| 2007/12/10 | 41,600 | 41,700 | 41,400 | 41,400 | 50 |
| 2007/12/07 | 41,700 | 41,700 | 41,700 | 41,700 | 10 |
| 2007/12/06 | 41,500 | 41,750 | 41,500 | 41,750 | 80 |
| 2007/12/05 | 41,050 | 41,300 | 41,050 | 41,300 | 50 |
| 2007/12/04 | 41,500 | 41,500 | 41,300 | 41,300 | 40 |
| 2007/12/03 | 41,500 | 41,600 | 41,500 | 41,600 | 30 |
| 2007/11/30 | 41,400 | 41,500 | 41,400 | 41,500 | 30 |
| 2007/11/29 | 41,100 | 41,100 | 41,100 | 41,100 | 20 |
| 2007/11/28 | 40,500 | 41,000 | 40,500 | 41,000 | 50 |
| 2007/11/27 | 40,500 | 40,500 | 40,050 | 40,500 | 240 |
| 2007/11/26 | 40,950 | 41,100 | 40,650 | 40,650 | 140 |
| 2007/11/22 | 41,700 | 41,700 | 40,800 | 40,800 | 80 |
| 2007/11/21 | 40,300 | 40,500 | 40,300 | 40,300 | 30 |
| 2007/11/20 | 41,050 | 41,600 | 40,000 | 41,600 | 110 |
| 2007/11/19 | 41,700 | 41,900 | 41,600 | 41,600 | 90 |
| 2007/11/16 | 42,650 | 42,650 | 42,000 | 42,000 | 110 |
| 2007/11/15 | 43,000 | 43,100 | 42,800 | 42,800 | 60 |
| 2007/11/14 | 42,900 | 43,400 | 42,900 | 43,000 | 50 |
| 2007/11/13 | 41,900 | 42,500 | 41,900 | 42,500 | 120 |
| 2007/11/12 | 42,600 | 42,600 | 41,600 | 41,600 | 170 |
| 2007/11/09 | 44,000 | 44,700 | 44,000 | 44,500 | 240 |
| 2007/11/08 | 44,100 | 44,150 | 43,900 | 43,900 | 390 |
| 2007/11/07 | 44,300 | 44,300 | 44,150 | 44,150 | 160 |
| 2007/11/06 | 44,500 | 44,600 | 44,300 | 44,600 | 100 |
| 2007/11/05 | 44,300 | 44,550 | 44,150 | 44,350 | 110 |
| 2007/11/02 | 44,750 | 44,800 | 44,400 | 44,450 | 90 |
| 2007/11/01 | 44,450 | 44,950 | 44,300 | 44,950 | 110 |
| 2007/10/31 | 44,200 | 44,200 | 44,200 | 44,200 | 50 |
| 2007/10/30 | 43,950 | 45,000 | 43,950 | 44,800 | 90 |
| 2007/10/29 | 43,450 | 43,650 | 43,100 | 43,650 | 80 |
| 2007/10/26 | 42,950 | 43,050 | 42,950 | 43,050 | 40 |
| 2007/10/25 | 43,400 | 43,400 | 43,000 | 43,000 | 70 |
| 2007/10/24 | 43,000 | 44,000 | 42,750 | 42,750 | 180 |
| 2007/10/23 | 42,900 | 43,200 | 42,800 | 42,800 | 250 |
| 2007/10/22 | 42,900 | 42,900 | 42,900 | 42,900 | 30 |
| 2007/10/19 | 43,050 | 43,400 | 42,900 | 43,000 | 310 |
| 2007/10/18 | 43,000 | 43,100 | 43,000 | 43,000 | 70 |
| 2007/10/17 | 43,100 | 43,100 | 42,800 | 42,800 | 190 |
| 2007/10/16 | 43,500 | 43,500 | 43,200 | 43,200 | 50 |
| 2007/10/15 | 43,950 | 44,050 | 43,000 | 43,700 | 140 |
| 2007/10/12 | 44,000 | 44,400 | 44,000 | 44,400 | 60 |
| 2007/10/11 | 44,000 | 44,050 | 43,800 | 44,050 | 90 |
| 2007/10/10 | 44,300 | 44,350 | 44,000 | 44,000 | 100 |
| 2007/10/09 | 44,000 | 44,500 | 44,000 | 44,300 | 180 |
| 2007/10/05 | 44,600 | 44,600 | 44,100 | 44,100 | 70 |
| 2007/10/04 | 44,650 | 45,000 | 44,600 | 44,600 | 130 |
| 2007/10/03 | 44,850 | 45,000 | 44,800 | 44,800 | 240 |
| 2007/10/02 | 46,900 | 46,900 | 44,900 | 44,950 | 510 |
| 2007/10/01 | 44,200 | 44,900 | 44,200 | 44,900 | 40 |
| 2007/09/28 | 42,100 | 44,000 | 42,100 | 43,800 | 280 |
| 2007/09/27 | 41,800 | 42,300 | 41,800 | 42,100 | 70 |
| 2007/09/26 | 41,400 | 41,400 | 41,400 | 41,400 | 10 |
| 2007/09/25 | 41,000 | 41,000 | 40,750 | 41,000 | 50 |
| 2007/09/21 | 41,500 | 41,500 | 40,750 | 41,000 | 70 |
| 2007/09/20 | 41,500 | 41,500 | 41,500 | 41,500 | 10 |
| 2007/09/19 | 40,400 | 41,300 | 40,400 | 41,000 | 110 |
| 2007/09/18 | 40,200 | 40,200 | 40,150 | 40,200 | 110 |
| 2007/09/14 | 40,150 | 40,150 | 40,150 | 40,150 | 30 |
| 2007/09/13 | 40,500 | 40,500 | 40,150 | 40,150 | 40 |
| 2007/09/12 | 40,050 | 40,500 | 40,000 | 40,100 | 310 |
| 2007/09/11 | 41,500 | 41,500 | 40,000 | 40,000 | 300 |
| 2007/09/10 | 42,000 | 42,000 | 41,700 | 41,700 | 90 |
| 2007/09/07 | 42,800 | 42,800 | 42,000 | 42,050 | 70 |
| 2007/09/06 | 42,000 | 42,400 | 42,000 | 42,400 | 20 |
| 2007/09/05 | 42,100 | 42,150 | 42,000 | 42,000 | 180 |
| 2007/09/04 | 42,500 | 42,500 | 42,500 | 42,500 | 20 |
| 2007/09/03 | 42,700 | 42,800 | 42,700 | 42,700 | 30 |
| 2007/08/31 | 41,800 | 42,000 | 41,700 | 42,000 | 140 |
| 2007/08/30 | 41,900 | 41,900 | 41,700 | 41,700 | 60 |
| 2007/08/29 | 41,900 | 41,900 | 41,700 | 41,700 | 40 |
| 2007/08/28 | 42,000 | 42,000 | 42,000 | 42,000 | 50 |
| 2007/08/27 | 42,000 | 42,100 | 42,000 | 42,100 | 270 |
| 2007/08/24 | 42,000 | 42,000 | 42,000 | 42,000 | 180 |
| 2007/08/23 | 42,000 | 42,000 | 42,000 | 42,000 | 160 |
| 2007/08/22 | 45,200 | 45,200 | 42,100 | 42,100 | 170 |
| 2007/08/21 | 42,250 | 42,250 | 42,000 | 42,000 | 260 |
| 2007/08/20 | 42,200 | 43,500 | 42,200 | 42,250 | 230 |
| 2007/08/17 | 43,500 | 43,500 | 42,250 | 42,250 | 210 |
| 2007/08/16 | 43,550 | 43,800 | 43,550 | 43,800 | 130 |
| 2007/08/15 | 44,600 | 44,600 | 44,250 | 44,250 | 120 |
| 2007/08/14 | 45,000 | 45,000 | 44,550 | 44,800 | 50 |
| 2007/08/13 | 45,000 | 45,000 | 44,550 | 44,850 | 120 |
| 2007/08/10 | 44,950 | 45,200 | 44,950 | 45,200 | 20 |
| 2007/08/09 | 45,500 | 45,700 | 45,500 | 45,500 | 150 |
| 2007/08/08 | 45,650 | 45,650 | 45,250 | 45,500 | 50 |
| 2007/08/07 | 45,750 | 45,750 | 45,000 | 45,650 | 50 |
| 2007/08/06 | 45,000 | 45,000 | 44,500 | 44,950 | 80 |
| 2007/08/03 | 45,400 | 45,400 | 45,250 | 45,250 | 30 |
| 2007/08/02 | 45,550 | 45,550 | 45,300 | 45,350 | 80 |
| 2007/08/01 | 45,450 | 46,000 | 45,400 | 45,400 | 110 |
| 2007/07/31 | 45,000 | 45,100 | 44,500 | 45,100 | 70 |
| 2007/07/30 | 45,200 | 45,200 | 44,050 | 44,500 | 50 |
| 2007/07/27 | 44,500 | 44,500 | 43,500 | 44,000 | 210 |
| 2007/07/26 | 45,300 | 45,300 | 45,000 | 45,000 | 60 |
| 2007/07/25 | 45,300 | 45,700 | 45,300 | 45,300 | 120 |
| 2007/07/24 | 46,000 | 46,000 | 45,200 | 45,750 | 80 |
| 2007/07/23 | 46,000 | 46,000 | 45,000 | 45,200 | 170 |
| 2007/07/20 | 45,600 | 46,000 | 45,500 | 46,000 | 210 |
| 2007/07/19 | 45,300 | 45,500 | 45,100 | 45,500 | 100 |
| 2007/07/18 | 45,750 | 45,750 | 45,200 | 45,200 | 60 |
| 2007/07/17 | 44,300 | 46,400 | 44,300 | 44,550 | 850 |
| 2007/07/13 | 44,000 | 44,300 | 44,000 | 44,000 | 290 |
| 2007/07/12 | 42,400 | 43,550 | 42,400 | 43,450 | 260 |
| 2007/07/11 | 41,800 | 41,950 | 41,500 | 41,600 | 340 |
| 2007/07/10 | 41,400 | 41,700 | 41,400 | 41,500 | 1,000 |
| 2007/07/09 | 41,400 | 42,000 | 41,000 | 41,000 | 1,760 |
| 2007/07/06 | 41,000 | 41,000 | 40,500 | 41,000 | 660 |
| 2007/07/05 | 41,400 | 41,400 | 40,500 | 41,000 | 310 |
| 2007/07/04 | 41,050 | 41,750 | 40,800 | 40,800 | 160 |
| 2007/07/03 | 42,550 | 42,550 | 40,000 | 40,750 | 810 |
| 2007/07/02 | 43,000 | 43,000 | 42,000 | 42,200 | 390 |
| 2007/06/29 | 41,800 | 42,100 | 41,800 | 42,100 | 100 |
| 2007/06/28 | 42,500 | 42,800 | 42,100 | 42,800 | 30 |
| 2007/06/27 | 42,400 | 42,700 | 42,400 | 42,700 | 80 |
| 2007/06/26 | 42,600 | 42,600 | 41,000 | 42,000 | 430 |
| 2007/06/25 | 42,500 | 43,000 | 42,100 | 42,600 | 260 |
| 2007/06/22 | 43,700 | 43,700 | 42,600 | 42,600 | 60 |
| 2007/06/21 | 42,500 | 42,500 | 42,500 | 42,500 | 70 |
| 2007/06/20 | 43,000 | 43,000 | 42,500 | 42,500 | 120 |
| 2007/06/19 | 42,650 | 42,800 | 42,550 | 42,800 | 170 |
| 2007/06/18 | 43,950 | 44,000 | 42,550 | 42,650 | 300 |
| 2007/06/15 | 43,000 | 43,000 | 43,000 | 43,000 | 30 |
| 2007/06/14 | 42,550 | 43,400 | 42,550 | 43,350 | 120 |
| 2007/06/13 | 42,500 | 42,650 | 42,500 | 42,650 | 100 |
| 2007/06/12 | 42,750 | 42,750 | 42,300 | 42,750 | 80 |
| 2007/06/11 | 42,650 | 43,000 | 42,650 | 42,700 | 60 |
| 2007/06/08 | 42,000 | 42,600 | 42,000 | 42,600 | 30 |
| 2007/06/07 | 42,300 | 42,300 | 41,900 | 41,950 | 140 |
| 2007/06/06 | 42,200 | 42,200 | 42,000 | 42,000 | 50 |
| 2007/06/05 | 42,050 | 42,300 | 42,000 | 42,000 | 160 |
| 2007/06/04 | 42,250 | 42,250 | 42,100 | 42,100 | 80 |
| 2007/06/01 | 42,000 | 42,300 | 42,000 | 42,100 | 90 |
| 2007/05/31 | 41,800 | 42,250 | 41,500 | 42,250 | 120 |
| 2007/05/30 | 41,900 | 41,900 | 41,800 | 41,800 | 20 |
| 2007/05/29 | 42,000 | 42,200 | 42,000 | 42,000 | 100 |
| 2007/05/28 | 42,950 | 42,950 | 41,900 | 41,900 | 70 |
| 2007/05/25 | 41,000 | 41,800 | 41,000 | 41,800 | 200 |
| 2007/05/24 | 42,000 | 42,000 | 41,000 | 41,800 | 110 |
| 2007/05/23 | 41,800 | 43,500 | 41,800 | 42,000 | 190 |
| 2007/05/22 | 40,750 | 41,800 | 40,600 | 41,800 | 270 |
| 2007/05/21 | 40,700 | 40,950 | 40,500 | 40,700 | 150 |
| 2007/05/18 | 42,250 | 42,250 | 39,200 | 40,650 | 1,090 |
| 2007/05/17 | 45,200 | 45,200 | 42,250 | 43,000 | 910 |
| 2007/05/16 | 46,200 | 46,200 | 45,700 | 45,700 | 170 |
| 2007/05/15 | 46,900 | 46,900 | 46,000 | 46,800 | 240 |
| 2007/05/14 | 47,850 | 47,850 | 47,550 | 47,700 | 730 |
| 2007/05/11 | 46,800 | 46,800 | 45,500 | 45,900 | 410 |
| 2007/05/10 | 47,100 | 47,500 | 45,400 | 46,000 | 1,810 |
| 2007/05/09 | 49,100 | 49,150 | 49,000 | 49,100 | 2,620 |
| 2007/05/08 | 49,800 | 49,800 | 49,000 | 49,200 | 570 |
| 2007/05/07 | 49,500 | 49,750 | 49,000 | 49,500 | 290 |
| 2007/05/02 | 49,600 | 49,600 | 48,500 | 48,700 | 400 |
| 2007/05/01 | 47,200 | 49,200 | 47,200 | 49,200 | 560 |
| 2007/04/27 | 44,400 | 45,200 | 44,300 | 45,200 | 600 |
| 2007/04/26 | 44,100 | 44,100 | 44,000 | 44,000 | 400 |
| 2007/04/25 | 43,400 | 43,400 | 41,300 | 41,300 | 500 |
| 2007/04/24 | 43,800 | 43,800 | 42,100 | 43,800 | 330 |
| 2007/04/23 | 46,550 | 46,550 | 45,000 | 45,000 | 1,470 |
| 2007/04/20 | 47,000 | 47,300 | 46,950 | 46,950 | 280 |
| 2007/04/19 | 47,800 | 47,800 | 46,500 | 47,300 | 580 |
| 2007/04/18 | 48,800 | 48,800 | 48,000 | 48,800 | 1,610 |
| 2007/04/17 | 48,900 | 49,050 | 48,900 | 49,000 | 310 |
| 2007/04/16 | 48,700 | 49,400 | 48,500 | 48,900 | 310 |
| 2007/04/13 | 48,800 | 49,800 | 48,800 | 48,800 | 1,710 |
| 2007/04/12 | 49,500 | 49,500 | 48,450 | 49,500 | 180 |
| 2007/04/11 | 50,100 | 50,100 | 49,600 | 49,600 | 100 |
| 2007/04/10 | 50,200 | 50,200 | 49,600 | 50,100 | 400 |
| 2007/04/09 | 49,800 | 50,000 | 49,800 | 50,000 | 230 |
| 2007/04/06 | 50,100 | 50,100 | 49,900 | 50,000 | 320 |
| 2007/04/05 | 50,100 | 50,100 | 49,500 | 50,000 | 310 |
| 2007/04/04 | 50,000 | 50,200 | 49,200 | 49,500 | 300 |
| 2007/04/03 | 50,900 | 50,900 | 50,000 | 50,000 | 510 |
| 2007/04/02 | 51,300 | 51,300 | 50,000 | 50,200 | 900 |
| 2007/03/30 | 50,100 | 50,500 | 50,000 | 50,100 | 530 |
| 2007/03/29 | 50,200 | 50,200 | 50,000 | 50,100 | 320 |
| 2007/03/28 | 50,100 | 50,100 | 50,000 | 50,000 | 170 |
| 2007/03/27 | 50,200 | 50,200 | 50,000 | 50,000 | 410 |
| 2007/03/26 | 49,950 | 50,000 | 49,500 | 50,000 | 310 |
| 2007/03/23 | 49,950 | 49,950 | 49,600 | 49,800 | 190 |
| 2007/03/22 | 49,800 | 49,900 | 49,500 | 49,500 | 660 |
| 2007/03/20 | 49,950 | 49,950 | 49,500 | 49,800 | 340 |
| 2007/03/19 | 50,000 | 50,000 | 49,300 | 50,000 | 270 |
| 2007/03/16 | 50,500 | 50,500 | 49,700 | 50,000 | 1,860 |
| 2007/03/15 | 49,900 | 50,000 | 49,450 | 50,000 | 1,580 |
| 2007/03/14 | 48,800 | 49,800 | 48,150 | 49,500 | 1,040 |
| 2007/03/13 | 47,950 | 49,500 | 47,950 | 49,300 | 780 |
| 2007/03/12 | 47,600 | 48,200 | 47,500 | 47,700 | 1,180 |
| 2007/03/09 | 49,200 | 49,200 | 47,000 | 48,000 | 3,940 |
| 2007/03/08 | 49,100 | 50,800 | 48,550 | 49,500 | 6,270 |
| 2007/03/07 | 52,000 | 54,800 | 48,500 | 50,400 | 62,000 |