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 |
|---|---|---|---|---|---|
| 2008/12/29 | 30,500 | 30,500 | 30,100 | 30,100 | 70 |
| 2008/12/26 | 30,100 | 30,500 | 30,100 | 30,500 | 20 |
| 2008/12/25 | 30,050 | 30,050 | 30,050 | 30,050 | 10 |
| 2008/12/24 | 30,500 | 30,500 | 30,100 | 30,100 | 30 |
| 2008/12/22 | 30,050 | 30,800 | 30,000 | 30,800 | 60 |
| 2008/12/19 | 30,500 | 30,500 | 30,100 | 30,100 | 30 |
| 2008/12/18 | 30,750 | 30,750 | 30,500 | 30,500 | 30 |
| 2008/12/17 | 30,500 | 30,500 | 30,500 | 30,500 | 40 |
| 2008/12/16 | 30,000 | 30,000 | 29,960 | 29,960 | 50 |
| 2008/12/15 | 30,000 | 30,000 | 30,000 | 30,000 | 20 |
| 2008/12/12 | 30,100 | 30,100 | 30,100 | 30,100 | 10 |
| 2008/12/11 | 30,500 | 30,500 | 30,500 | 30,500 | 10 |
| 2008/12/10 | 29,990 | 30,500 | 29,980 | 30,000 | 60 |
| 2008/12/09 | 29,920 | 29,980 | 29,920 | 29,980 | 30 |
| 2008/12/08 | 29,900 | 30,300 | 29,900 | 30,300 | 70 |
| 2008/12/05 | 30,500 | 30,500 | 30,500 | 30,500 | 20 |
| 2008/12/04 | 30,400 | 30,400 | 30,000 | 30,000 | 70 |
| 2008/12/03 | 31,000 | 31,000 | 30,300 | 30,300 | 40 |
| 2008/12/02 | 30,400 | 31,000 | 30,400 | 31,000 | 30 |
| 2008/12/01 | 30,800 | 30,900 | 30,800 | 30,900 | 30 |
| 2008/11/28 | 30,300 | 30,850 | 30,300 | 30,800 | 50 |
| 2008/11/27 | 30,400 | 30,950 | 30,400 | 30,950 | 90 |
| 2008/11/26 | 30,400 | 30,600 | 30,400 | 30,600 | 40 |
| 2008/11/25 | 30,500 | 30,500 | 30,500 | 30,500 | 20 |
| 2008/11/21 | 30,200 | 30,300 | 30,200 | 30,300 | 40 |
| 2008/11/20 | 30,900 | 31,000 | 30,300 | 31,000 | 60 |
| 2008/11/19 | 31,100 | 31,500 | 31,000 | 31,000 | 60 |
| 2008/11/18 | 31,900 | 31,900 | 31,750 | 31,750 | 20 |
| 2008/11/17 | 31,750 | 32,300 | 31,500 | 31,500 | 50 |
| 2008/11/14 | 32,500 | 32,500 | 31,900 | 31,900 | 80 |
| 2008/11/13 | 32,500 | 32,500 | 31,900 | 31,900 | 60 |
| 2008/11/12 | 32,650 | 32,650 | 32,200 | 32,500 | 70 |
| 2008/11/11 | 31,800 | 32,600 | 31,400 | 32,600 | 190 |
| 2008/11/10 | 33,150 | 33,700 | 33,150 | 33,400 | 170 |
| 2008/11/07 | 33,000 | 33,100 | 32,900 | 33,000 | 100 |
| 2008/11/06 | 32,550 | 32,600 | 32,400 | 32,450 | 160 |
| 2008/11/05 | 32,450 | 32,650 | 32,400 | 32,400 | 100 |
| 2008/11/04 | 32,450 | 32,450 | 32,000 | 32,200 | 370 |
| 2008/10/31 | 31,900 | 32,700 | 31,900 | 32,300 | 70 |
| 2008/10/30 | 32,050 | 32,050 | 31,600 | 31,900 | 160 |
| 2008/10/29 | 32,300 | 32,300 | 32,000 | 32,000 | 80 |
| 2008/10/28 | 32,500 | 32,500 | 32,300 | 32,300 | 90 |
| 2008/10/27 | 32,650 | 32,650 | 32,500 | 32,500 | 80 |
| 2008/10/24 | 32,800 | 33,000 | 32,700 | 32,700 | 80 |
| 2008/10/23 | 32,700 | 32,800 | 32,600 | 32,800 | 60 |
| 2008/10/22 | 32,600 | 32,800 | 32,600 | 32,800 | 40 |
| 2008/10/21 | 32,950 | 33,000 | 32,950 | 33,000 | 40 |
| 2008/10/20 | 33,000 | 33,000 | 33,000 | 33,000 | 30 |
| 2008/10/17 | 34,000 | 34,000 | 32,500 | 32,500 | 90 |
| 2008/10/16 | 32,750 | 32,750 | 32,500 | 32,500 | 30 |
| 2008/10/15 | 32,650 | 34,000 | 32,000 | 33,650 | 100 |
| 2008/10/14 | 30,900 | 33,000 | 30,900 | 32,600 | 130 |
| 2008/10/10 | 30,300 | 31,000 | 30,300 | 31,000 | 140 |
| 2008/10/09 | 32,250 | 32,250 | 30,300 | 30,300 | 90 |
| 2008/10/08 | 32,800 | 33,300 | 32,500 | 32,500 | 150 |
| 2008/10/07 | 32,950 | 33,300 | 32,900 | 32,900 | 120 |
| 2008/10/06 | 34,000 | 34,000 | 33,000 | 33,300 | 80 |
| 2008/10/03 | 33,600 | 33,600 | 33,300 | 33,300 | 100 |
| 2008/10/02 | 34,000 | 34,000 | 33,750 | 34,000 | 70 |
| 2008/10/01 | 34,050 | 34,050 | 34,000 | 34,000 | 80 |
| 2008/09/30 | 33,900 | 33,900 | 33,550 | 33,550 | 70 |
| 2008/09/29 | 33,900 | 34,000 | 33,550 | 34,000 | 130 |
| 2008/09/26 | 33,700 | 34,000 | 33,700 | 33,950 | 130 |
| 2008/09/24 | 33,300 | 33,500 | 33,300 | 33,500 | 50 |
| 2008/09/22 | 33,400 | 33,400 | 33,000 | 33,400 | 230 |
| 2008/09/19 | 33,100 | 33,400 | 33,100 | 33,400 | 40 |
| 2008/09/18 | 33,500 | 33,500 | 33,000 | 33,000 | 70 |
| 2008/09/17 | 33,500 | 33,500 | 33,000 | 33,000 | 20 |
| 2008/09/16 | 33,000 | 33,000 | 32,900 | 33,000 | 120 |
| 2008/09/12 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2008/09/11 | 33,100 | 33,800 | 33,100 | 33,800 | 30 |
| 2008/09/10 | 33,700 | 33,700 | 33,300 | 33,300 | 40 |
| 2008/09/09 | 33,800 | 34,000 | 33,300 | 33,300 | 50 |
| 2008/09/08 | 33,300 | 33,400 | 33,300 | 33,400 | 40 |
| 2008/09/05 | 33,850 | 33,850 | 33,300 | 33,300 | 70 |
| 2008/09/04 | 33,900 | 33,900 | 33,900 | 33,900 | 20 |
| 2008/09/03 | 33,800 | 34,000 | 33,500 | 33,900 | 160 |
| 2008/09/02 | 34,000 | 34,000 | 33,400 | 33,400 | 270 |
| 2008/09/01 | 33,600 | 33,800 | 33,600 | 33,800 | 20 |
| 2008/08/29 | 33,850 | 33,850 | 33,400 | 33,400 | 30 |
| 2008/08/28 | 33,300 | 33,850 | 33,300 | 33,850 | 20 |
| 2008/08/27 | 33,100 | 33,100 | 33,100 | 33,100 | 40 |
| 2008/08/26 | 33,750 | 33,750 | 33,750 | 33,750 | 10 |
| 2008/08/25 | 33,300 | 33,300 | 33,000 | 33,200 | 110 |
| 2008/08/22 | 33,500 | 33,500 | 33,100 | 33,300 | 160 |
| 2008/08/21 | 33,100 | 33,100 | 33,100 | 33,100 | 10 |
| 2008/08/20 | 32,700 | 33,900 | 32,700 | 33,900 | 60 |
| 2008/08/19 | 32,800 | 32,800 | 32,700 | 32,700 | 50 |
| 2008/08/18 | 32,850 | 32,950 | 32,800 | 32,850 | 140 |
| 2008/08/15 | 33,000 | 33,000 | 32,900 | 33,000 | 80 |
| 2008/08/14 | 33,000 | 33,100 | 33,000 | 33,100 | 80 |
| 2008/08/13 | 33,850 | 33,850 | 33,500 | 33,500 | 30 |
| 2008/08/12 | 33,300 | 33,300 | 33,000 | 33,200 | 100 |
| 2008/08/11 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2008/08/08 | 33,000 | 33,100 | 33,000 | 33,100 | 50 |
| 2008/08/07 | 33,500 | 33,500 | 33,000 | 33,000 | 170 |
| 2008/08/06 | 33,100 | 33,500 | 33,100 | 33,500 | 80 |
| 2008/08/05 | 34,000 | 34,100 | 33,100 | 33,100 | 160 |
| 2008/08/04 | 33,800 | 34,300 | 33,600 | 34,000 | 110 |
| 2008/08/01 | 34,000 | 34,000 | 33,600 | 33,600 | 40 |
| 2008/07/31 | 34,000 | 34,000 | 34,000 | 34,000 | 50 |
| 2008/07/30 | 33,600 | 33,600 | 33,600 | 33,600 | 10 |
| 2008/07/29 | 33,000 | 33,200 | 33,000 | 33,200 | 90 |
| 2008/07/28 | 34,050 | 34,050 | 33,400 | 33,400 | 110 |
| 2008/07/25 | 33,950 | 34,000 | 33,500 | 33,500 | 100 |
| 2008/07/24 | 33,500 | 34,000 | 33,500 | 34,000 | 50 |
| 2008/07/23 | 34,000 | 34,000 | 33,300 | 33,300 | 90 |
| 2008/07/22 | 34,200 | 34,200 | 33,200 | 34,000 | 80 |
| 2008/07/18 | 34,200 | 34,200 | 34,000 | 34,000 | 70 |
| 2008/07/17 | 34,200 | 34,200 | 34,000 | 34,050 | 90 |
| 2008/07/16 | 34,200 | 34,200 | 33,000 | 34,200 | 140 |
| 2008/07/15 | 35,750 | 35,750 | 34,200 | 34,500 | 70 |
| 2008/07/14 | 36,700 | 36,700 | 35,800 | 35,800 | 170 |
| 2008/07/11 | 36,550 | 36,700 | 36,550 | 36,700 | 30 |
| 2008/07/10 | 36,800 | 36,900 | 36,500 | 36,500 | 120 |
| 2008/07/09 | 37,000 | 37,000 | 36,900 | 37,000 | 70 |
| 2008/07/08 | 37,000 | 37,100 | 37,000 | 37,100 | 130 |
| 2008/07/07 | 37,000 | 37,000 | 37,000 | 37,000 | 20 |
| 2008/07/04 | 37,200 | 37,200 | 37,200 | 37,200 | 50 |
| 2008/07/03 | 37,200 | 37,250 | 37,100 | 37,200 | 70 |
| 2008/07/02 | 37,200 | 37,200 | 37,000 | 37,200 | 110 |
| 2008/07/01 | 37,600 | 37,600 | 37,250 | 37,250 | 230 |
| 2008/06/30 | 38,000 | 38,000 | 37,800 | 38,000 | 70 |
| 2008/06/27 | 38,400 | 38,400 | 38,000 | 38,000 | 100 |
| 2008/06/26 | 38,700 | 38,700 | 38,000 | 38,000 | 140 |
| 2008/06/25 | 38,700 | 38,700 | 38,700 | 38,700 | 60 |
| 2008/06/24 | 39,200 | 39,200 | 38,700 | 38,700 | 70 |
| 2008/06/20 | 38,700 | 39,500 | 38,700 | 39,500 | 40 |
| 2008/06/19 | 38,200 | 38,700 | 38,200 | 38,700 | 70 |
| 2008/06/18 | 38,350 | 38,350 | 38,100 | 38,300 | 160 |
| 2008/06/17 | 38,700 | 38,700 | 38,400 | 38,600 | 40 |
| 2008/06/16 | 38,800 | 38,800 | 38,800 | 38,800 | 20 |
| 2008/06/13 | 38,700 | 38,800 | 38,700 | 38,800 | 70 |
| 2008/06/12 | 39,300 | 39,300 | 38,700 | 38,700 | 240 |
| 2008/06/11 | 39,550 | 39,550 | 39,300 | 39,300 | 100 |
| 2008/06/10 | 39,800 | 39,800 | 39,500 | 39,500 | 90 |
| 2008/06/09 | 39,900 | 40,000 | 39,800 | 40,000 | 30 |
| 2008/06/06 | 40,000 | 40,000 | 40,000 | 40,000 | 30 |
| 2008/06/05 | 40,100 | 40,100 | 40,000 | 40,000 | 20 |
| 2008/06/03 | 40,100 | 40,100 | 40,050 | 40,050 | 30 |
| 2008/06/02 | 40,000 | 40,000 | 40,000 | 40,000 | 50 |
| 2008/05/30 | 40,150 | 40,150 | 40,150 | 40,150 | 10 |
| 2008/05/29 | 40,450 | 40,450 | 40,050 | 40,050 | 40 |
| 2008/05/28 | 40,100 | 40,100 | 40,100 | 40,100 | 20 |
| 2008/05/27 | 40,600 | 40,600 | 40,550 | 40,550 | 40 |
| 2008/05/26 | 40,400 | 40,400 | 40,000 | 40,400 | 30 |
| 2008/05/23 | 40,200 | 40,200 | 40,200 | 40,200 | 10 |
| 2008/05/22 | 39,950 | 40,100 | 39,950 | 40,000 | 80 |
| 2008/05/21 | 39,800 | 39,800 | 39,800 | 39,800 | 60 |
| 2008/05/20 | 40,000 | 40,000 | 39,900 | 39,900 | 90 |
| 2008/05/19 | 40,150 | 40,150 | 40,000 | 40,000 | 190 |
| 2008/05/16 | 40,300 | 40,400 | 40,200 | 40,200 | 40 |
| 2008/05/15 | 40,800 | 40,900 | 40,100 | 40,100 | 210 |
| 2008/05/14 | 40,800 | 40,800 | 40,800 | 40,800 | 10 |
| 2008/05/13 | 40,000 | 40,600 | 40,000 | 40,600 | 50 |
| 2008/05/12 | 40,100 | 40,300 | 40,000 | 40,100 | 420 |
| 2008/05/09 | 43,000 | 43,000 | 42,600 | 42,600 | 450 |
| 2008/05/08 | 43,100 | 43,100 | 42,950 | 43,100 | 250 |
| 2008/05/07 | 43,000 | 43,200 | 43,000 | 43,100 | 280 |
| 2008/05/02 | 43,050 | 43,050 | 43,000 | 43,000 | 150 |
| 2008/05/01 | 43,100 | 43,100 | 43,000 | 43,100 | 50 |
| 2008/04/30 | 42,950 | 43,100 | 42,950 | 43,000 | 80 |
| 2008/04/28 | 42,350 | 42,800 | 42,350 | 42,800 | 100 |
| 2008/04/25 | 42,000 | 42,100 | 42,000 | 42,100 | 80 |
| 2008/04/24 | 41,800 | 41,800 | 41,800 | 41,800 | 20 |
| 2008/04/23 | 42,000 | 42,000 | 41,900 | 41,900 | 40 |
| 2008/04/22 | 41,800 | 41,800 | 41,800 | 41,800 | 20 |
| 2008/04/21 | 41,800 | 42,000 | 41,800 | 41,800 | 40 |
| 2008/04/18 | 41,500 | 41,500 | 41,500 | 41,500 | 40 |
| 2008/04/17 | 41,050 | 41,100 | 41,050 | 41,100 | 30 |
| 2008/04/16 | 41,700 | 41,700 | 41,700 | 41,700 | 90 |
| 2008/04/15 | 40,550 | 40,550 | 40,550 | 40,550 | 10 |
| 2008/04/14 | 40,300 | 40,300 | 40,100 | 40,150 | 110 |
| 2008/04/11 | 40,500 | 41,100 | 40,450 | 41,000 | 150 |
| 2008/04/10 | 41,100 | 41,100 | 41,000 | 41,000 | 60 |
| 2008/04/09 | 40,950 | 40,950 | 40,700 | 40,700 | 60 |
| 2008/04/08 | 41,000 | 41,100 | 40,500 | 40,500 | 100 |
| 2008/04/07 | 40,250 | 40,250 | 40,250 | 40,250 | 20 |
| 2008/04/04 | 40,100 | 40,250 | 40,100 | 40,150 | 40 |
| 2008/04/03 | 40,150 | 40,400 | 40,150 | 40,400 | 30 |
| 2008/04/02 | 40,150 | 40,150 | 40,150 | 40,150 | 10 |
| 2008/04/01 | 40,400 | 40,400 | 40,400 | 40,400 | 40 |
| 2008/03/31 | 40,400 | 40,400 | 40,400 | 40,400 | 20 |
| 2008/03/28 | 40,400 | 40,400 | 40,400 | 40,400 | 10 |
| 2008/03/27 | 40,900 | 40,900 | 40,900 | 40,900 | 30 |
| 2008/03/26 | 40,000 | 40,800 | 40,000 | 40,800 | 20 |
| 2008/03/25 | 40,050 | 40,050 | 39,700 | 39,700 | 60 |
| 2008/03/24 | 40,500 | 40,500 | 39,650 | 39,650 | 130 |
| 2008/03/21 | 38,650 | 40,500 | 38,650 | 40,500 | 240 |
| 2008/03/19 | 38,300 | 38,800 | 38,300 | 38,800 | 30 |
| 2008/03/18 | 37,550 | 38,100 | 37,550 | 38,100 | 70 |
| 2008/03/17 | 38,000 | 38,000 | 37,350 | 37,350 | 170 |
| 2008/03/14 | 38,600 | 39,800 | 38,000 | 38,550 | 120 |
| 2008/03/13 | 40,000 | 40,000 | 38,400 | 39,000 | 150 |
| 2008/03/12 | 40,500 | 40,500 | 39,500 | 40,300 | 40 |
| 2008/03/11 | 39,500 | 40,000 | 39,200 | 40,000 | 100 |
| 2008/03/10 | 40,000 | 40,100 | 39,550 | 39,600 | 50 |
| 2008/03/07 | 40,000 | 40,100 | 40,000 | 40,100 | 30 |
| 2008/03/06 | 40,000 | 40,100 | 40,000 | 40,100 | 50 |
| 2008/03/05 | 40,000 | 40,000 | 40,000 | 40,000 | 60 |
| 2008/03/04 | 41,300 | 41,300 | 40,000 | 40,000 | 70 |
| 2008/03/03 | 41,000 | 41,500 | 41,000 | 41,500 | 40 |
| 2008/02/28 | 41,700 | 41,700 | 41,500 | 41,500 | 100 |
| 2008/02/27 | 41,900 | 42,000 | 41,900 | 42,000 | 40 |
| 2008/02/26 | 41,600 | 41,600 | 41,600 | 41,600 | 10 |
| 2008/02/25 | 41,500 | 41,500 | 41,500 | 41,500 | 30 |
| 2008/02/22 | 41,500 | 41,600 | 41,500 | 41,500 | 40 |
| 2008/02/21 | 41,100 | 41,300 | 41,100 | 41,300 | 30 |
| 2008/02/20 | 41,100 | 41,200 | 41,100 | 41,200 | 20 |
| 2008/02/19 | 41,600 | 41,600 | 41,500 | 41,500 | 120 |
| 2008/02/18 | 41,600 | 41,600 | 41,600 | 41,600 | 30 |
| 2008/02/15 | 41,100 | 41,200 | 41,100 | 41,200 | 20 |
| 2008/02/14 | 41,400 | 41,600 | 41,400 | 41,550 | 60 |
| 2008/02/13 | 41,000 | 41,200 | 41,000 | 41,200 | 60 |
| 2008/02/12 | 40,000 | 40,600 | 40,000 | 40,600 | 40 |
| 2008/02/07 | 40,050 | 40,050 | 40,000 | 40,000 | 20 |
| 2008/02/06 | 40,000 | 40,000 | 39,250 | 39,250 | 160 |
| 2008/02/05 | 40,200 | 40,600 | 40,200 | 40,200 | 60 |
| 2008/02/04 | 40,400 | 41,000 | 40,400 | 41,000 | 40 |
| 2008/01/31 | 40,000 | 40,400 | 40,000 | 40,400 | 20 |
| 2008/01/30 | 40,000 | 40,000 | 39,500 | 39,500 | 30 |
| 2008/01/29 | 40,000 | 40,000 | 40,000 | 40,000 | 10 |
| 2008/01/28 | 41,000 | 41,000 | 40,000 | 40,000 | 40 |
| 2008/01/25 | 40,000 | 40,000 | 40,000 | 40,000 | 10 |
| 2008/01/23 | 40,250 | 40,500 | 40,200 | 40,200 | 30 |
| 2008/01/22 | 40,500 | 40,500 | 38,400 | 38,800 | 120 |
| 2008/01/21 | 39,500 | 40,400 | 39,500 | 40,400 | 40 |
| 2008/01/18 | 38,000 | 39,000 | 38,000 | 39,000 | 40 |
| 2008/01/17 | 37,000 | 38,600 | 37,000 | 38,000 | 60 |
| 2008/01/16 | 37,400 | 38,000 | 37,350 | 37,500 | 120 |
| 2008/01/15 | 39,850 | 39,850 | 39,000 | 39,000 | 140 |
| 2008/01/11 | 40,050 | 40,050 | 39,800 | 39,800 | 120 |
| 2008/01/10 | 40,050 | 40,400 | 40,000 | 40,050 | 100 |
| 2008/01/09 | 40,000 | 40,000 | 40,000 | 40,000 | 40 |
| 2008/01/08 | 40,000 | 40,100 | 40,000 | 40,100 | 120 |
| 2008/01/07 | 40,450 | 40,450 | 40,100 | 40,100 | 90 |
| 2008/01/04 | 40,500 | 40,800 | 40,100 | 40,800 | 50 |