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 |
|---|---|---|---|---|---|
| 2009/12/30 | 2,105 | 2,125 | 2,105 | 2,115 | 2,600 |
| 2009/12/29 | 2,100 | 2,115 | 2,100 | 2,115 | 900 |
| 2009/12/28 | 2,125 | 2,125 | 2,100 | 2,115 | 1,500 |
| 2009/12/25 | 2,090 | 2,120 | 2,090 | 2,120 | 2,000 |
| 2009/12/24 | 2,105 | 2,115 | 2,090 | 2,110 | 3,000 |
| 2009/12/22 | 2,110 | 2,110 | 2,095 | 2,110 | 1,700 |
| 2009/12/21 | 2,120 | 2,120 | 2,110 | 2,110 | 1,900 |
| 2009/12/18 | 2,120 | 2,125 | 2,110 | 2,115 | 2,700 |
| 2009/12/17 | 2,100 | 2,125 | 2,095 | 2,110 | 7,400 |
| 2009/12/16 | 2,140 | 2,160 | 2,120 | 2,160 | 1,900 |
| 2009/12/15 | 2,125 | 2,150 | 2,125 | 2,145 | 1,100 |
| 2009/12/14 | 2,130 | 2,130 | 2,110 | 2,130 | 1,500 |
| 2009/12/11 | 2,130 | 2,150 | 2,130 | 2,130 | 700 |
| 2009/12/10 | 2,160 | 2,160 | 2,130 | 2,130 | 1,000 |
| 2009/12/09 | 2,165 | 2,165 | 2,150 | 2,150 | 500 |
| 2009/12/08 | 2,160 | 2,180 | 2,155 | 2,165 | 1,400 |
| 2009/12/07 | 2,165 | 2,180 | 2,160 | 2,160 | 1,800 |
| 2009/12/04 | 2,175 | 2,175 | 2,140 | 2,140 | 800 |
| 2009/12/03 | 2,170 | 2,180 | 2,130 | 2,150 | 1,700 |
| 2009/12/02 | 2,150 | 2,180 | 2,080 | 2,115 | 4,000 |
| 2009/12/01 | 2,020 | 2,055 | 2,010 | 2,035 | 1,300 |
| 2009/11/30 | 2,040 | 2,040 | 2,015 | 2,030 | 1,000 |
| 2009/11/27 | 2,065 | 2,065 | 2,010 | 2,010 | 1,900 |
| 2009/11/26 | 2,035 | 2,040 | 2,005 | 2,005 | 1,200 |
| 2009/11/25 | 2,095 | 2,145 | 2,030 | 2,035 | 1,300 |
| 2009/11/24 | 2,020 | 2,070 | 2,020 | 2,070 | 1,500 |
| 2009/11/20 | 2,040 | 2,045 | 2,020 | 2,020 | 700 |
| 2009/11/19 | 2,040 | 2,045 | 2,000 | 2,035 | 3,200 |
| 2009/11/18 | 1,987 | 2,045 | 1,976 | 2,030 | 3,000 |
| 2009/11/17 | 1,975 | 2,050 | 1,950 | 2,000 | 4,000 |
| 2009/11/16 | 2,155 | 2,170 | 1,990 | 1,990 | 5,900 |
| 2009/11/16 | 1 -> 20.00 分割 | ||||
| 2009/11/09 | 45,750 | 45,750 | 45,400 | 45,400 | 360 |
| 2009/11/06 | 46,000 | 46,000 | 45,400 | 45,450 | 170 |
| 2009/11/05 | 46,000 | 46,200 | 45,500 | 46,000 | 210 |
| 2009/11/04 | 45,900 | 46,000 | 45,500 | 46,000 | 310 |
| 2009/11/02 | 44,600 | 45,500 | 44,000 | 45,400 | 300 |
| 2009/10/30 | 44,500 | 45,100 | 44,000 | 45,000 | 200 |
| 2009/10/29 | 45,000 | 45,100 | 44,000 | 44,000 | 510 |
| 2009/10/28 | 44,800 | 45,900 | 44,600 | 44,600 | 730 |
| 2009/10/27 | 42,800 | 43,000 | 42,150 | 43,000 | 130 |
| 2009/10/26 | 41,950 | 42,700 | 41,950 | 42,050 | 70 |
| 2009/10/23 | 42,000 | 42,000 | 41,800 | 41,800 | 40 |
| 2009/10/22 | 42,000 | 42,000 | 41,800 | 42,000 | 60 |
| 2009/10/21 | 41,650 | 42,000 | 41,200 | 42,000 | 110 |
| 2009/10/20 | 40,450 | 41,200 | 40,000 | 41,200 | 190 |
| 2009/10/19 | 42,100 | 42,100 | 40,900 | 41,700 | 380 |
| 2009/10/16 | 43,000 | 43,000 | 42,700 | 42,700 | 30 |
| 2009/10/15 | 44,000 | 44,000 | 43,900 | 43,900 | 80 |
| 2009/10/14 | 44,000 | 44,000 | 43,900 | 43,900 | 80 |
| 2009/10/13 | 43,900 | 44,000 | 43,500 | 43,900 | 120 |
| 2009/10/09 | 43,500 | 43,600 | 43,500 | 43,600 | 100 |
| 2009/10/08 | 42,850 | 43,500 | 42,850 | 43,500 | 220 |
| 2009/10/07 | 42,400 | 42,750 | 42,400 | 42,650 | 120 |
| 2009/10/06 | 41,800 | 42,400 | 41,700 | 42,400 | 200 |
| 2009/10/05 | 41,350 | 41,700 | 41,350 | 41,500 | 150 |
| 2009/10/02 | 41,400 | 41,400 | 41,150 | 41,350 | 80 |
| 2009/10/01 | 41,300 | 41,400 | 40,700 | 41,400 | 80 |
| 2009/09/30 | 41,100 | 41,300 | 40,900 | 40,900 | 70 |
| 2009/09/29 | 40,800 | 41,300 | 40,700 | 41,100 | 160 |
| 2009/09/28 | 40,800 | 40,800 | 40,000 | 40,500 | 140 |
| 2009/09/25 | 40,000 | 40,000 | 39,600 | 39,950 | 70 |
| 2009/09/24 | 39,500 | 40,000 | 39,500 | 40,000 | 70 |
| 2009/09/18 | 39,500 | 39,950 | 39,000 | 39,000 | 120 |
| 2009/09/17 | 39,550 | 39,700 | 39,300 | 39,350 | 120 |
| 2009/09/16 | 40,200 | 40,200 | 39,600 | 39,700 | 230 |
| 2009/09/15 | 38,950 | 39,500 | 38,850 | 39,500 | 90 |
| 2009/09/14 | 38,650 | 39,000 | 38,650 | 39,000 | 70 |
| 2009/09/11 | 38,500 | 38,900 | 38,500 | 38,900 | 80 |
| 2009/09/10 | 38,800 | 38,800 | 38,350 | 38,750 | 50 |
| 2009/09/09 | 38,400 | 38,800 | 38,400 | 38,800 | 30 |
| 2009/09/08 | 38,200 | 38,800 | 38,200 | 38,800 | 50 |
| 2009/09/07 | 38,200 | 38,200 | 38,100 | 38,100 | 40 |
| 2009/09/03 | 38,450 | 38,500 | 38,200 | 38,200 | 40 |
| 2009/09/02 | 38,750 | 38,750 | 38,500 | 38,500 | 60 |
| 2009/09/01 | 38,800 | 38,800 | 38,800 | 38,800 | 10 |
| 2009/08/31 | 38,600 | 38,750 | 38,500 | 38,500 | 60 |
| 2009/08/28 | 38,000 | 38,500 | 38,000 | 38,500 | 50 |
| 2009/08/27 | 38,000 | 38,400 | 38,000 | 38,400 | 70 |
| 2009/08/26 | 37,800 | 37,950 | 37,800 | 37,950 | 20 |
| 2009/08/25 | 37,800 | 37,900 | 37,800 | 37,900 | 40 |
| 2009/08/24 | 37,500 | 37,500 | 37,400 | 37,400 | 40 |
| 2009/08/21 | 38,000 | 38,000 | 37,600 | 37,600 | 80 |
| 2009/08/20 | 37,550 | 37,650 | 37,550 | 37,650 | 30 |
| 2009/08/19 | 37,150 | 37,150 | 37,000 | 37,150 | 40 |
| 2009/08/18 | 37,150 | 37,750 | 37,150 | 37,350 | 50 |
| 2009/08/17 | 36,900 | 37,250 | 36,900 | 37,250 | 40 |
| 2009/08/14 | 37,450 | 37,450 | 37,250 | 37,250 | 20 |
| 2009/08/12 | 37,500 | 37,500 | 37,150 | 37,250 | 30 |
| 2009/08/11 | 37,100 | 37,500 | 37,100 | 37,500 | 30 |
| 2009/08/10 | 37,600 | 37,600 | 37,000 | 37,000 | 30 |
| 2009/08/07 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2009/08/05 | 37,300 | 37,700 | 36,900 | 36,900 | 50 |
| 2009/08/04 | 36,700 | 36,900 | 36,700 | 36,900 | 20 |
| 2009/08/03 | 36,100 | 36,100 | 36,100 | 36,100 | 10 |
| 2009/07/31 | 37,000 | 37,000 | 36,400 | 36,400 | 40 |
| 2009/07/30 | 36,800 | 37,000 | 36,550 | 36,550 | 50 |
| 2009/07/29 | 36,900 | 36,900 | 36,900 | 36,900 | 10 |
| 2009/07/28 | 36,500 | 36,500 | 36,500 | 36,500 | 10 |
| 2009/07/27 | 36,400 | 36,450 | 36,000 | 36,000 | 80 |
| 2009/07/24 | 36,250 | 36,250 | 35,800 | 36,250 | 50 |
| 2009/07/23 | 36,200 | 36,200 | 36,000 | 36,000 | 40 |
| 2009/07/22 | 36,000 | 36,000 | 36,000 | 36,000 | 30 |
| 2009/07/21 | 36,000 | 36,000 | 36,000 | 36,000 | 10 |
| 2009/07/17 | 36,000 | 36,000 | 36,000 | 36,000 | 10 |
| 2009/07/16 | 36,450 | 36,450 | 35,500 | 35,500 | 20 |
| 2009/07/15 | 36,100 | 36,100 | 35,450 | 35,450 | 20 |
| 2009/07/14 | 35,950 | 36,000 | 35,950 | 36,000 | 20 |
| 2009/07/13 | 36,050 | 36,050 | 35,150 | 35,150 | 60 |
| 2009/07/10 | 35,500 | 35,500 | 35,500 | 35,500 | 30 |
| 2009/07/09 | 36,000 | 36,000 | 35,050 | 35,500 | 90 |
| 2009/07/08 | 36,100 | 36,100 | 36,000 | 36,000 | 60 |
| 2009/07/07 | 35,300 | 36,000 | 35,300 | 36,000 | 40 |
| 2009/07/06 | 35,600 | 35,600 | 35,400 | 35,400 | 30 |
| 2009/07/03 | 36,000 | 36,000 | 35,000 | 35,400 | 130 |
| 2009/07/02 | 36,050 | 36,500 | 36,050 | 36,200 | 40 |
| 2009/07/01 | 36,200 | 36,300 | 36,000 | 36,000 | 110 |
| 2009/06/30 | 39,500 | 39,500 | 36,200 | 36,500 | 540 |
| 2009/06/29 | 35,300 | 35,700 | 35,300 | 35,500 | 100 |
| 2009/06/26 | 34,950 | 35,200 | 34,950 | 35,200 | 30 |
| 2009/06/25 | 34,850 | 35,000 | 34,400 | 35,000 | 40 |
| 2009/06/24 | 34,400 | 34,400 | 34,400 | 34,400 | 10 |
| 2009/06/23 | 34,700 | 34,700 | 34,500 | 34,500 | 30 |
| 2009/06/22 | 34,600 | 34,750 | 34,200 | 34,750 | 80 |
| 2009/06/19 | 35,200 | 35,200 | 34,600 | 34,600 | 20 |
| 2009/06/18 | 34,800 | 35,100 | 34,800 | 35,000 | 70 |
| 2009/06/17 | 34,450 | 34,800 | 34,450 | 34,800 | 60 |
| 2009/06/16 | 34,800 | 34,800 | 34,800 | 34,800 | 20 |
| 2009/06/15 | 33,800 | 34,800 | 33,800 | 34,800 | 50 |
| 2009/06/12 | 34,100 | 34,200 | 34,100 | 34,200 | 20 |
| 2009/06/11 | 34,600 | 34,650 | 34,600 | 34,650 | 20 |
| 2009/06/10 | 34,100 | 34,850 | 34,000 | 34,850 | 30 |
| 2009/06/09 | 33,900 | 34,000 | 33,900 | 34,000 | 40 |
| 2009/06/08 | 34,000 | 34,100 | 33,900 | 33,900 | 40 |
| 2009/06/05 | 34,050 | 34,150 | 34,050 | 34,150 | 20 |
| 2009/06/04 | 34,250 | 35,850 | 34,050 | 34,050 | 70 |
| 2009/06/03 | 34,500 | 34,500 | 34,300 | 34,300 | 20 |
| 2009/06/02 | 34,800 | 34,800 | 34,200 | 34,200 | 20 |
| 2009/06/01 | 35,200 | 35,200 | 34,800 | 34,800 | 30 |
| 2009/05/29 | 35,000 | 35,200 | 35,000 | 35,200 | 20 |
| 2009/05/28 | 36,300 | 36,300 | 36,300 | 36,300 | 10 |
| 2009/05/27 | 36,400 | 36,400 | 36,400 | 36,400 | 40 |
| 2009/05/26 | 35,950 | 36,100 | 34,850 | 36,100 | 100 |
| 2009/05/25 | 35,500 | 36,100 | 35,500 | 36,100 | 50 |
| 2009/05/22 | 34,600 | 35,500 | 34,300 | 35,400 | 70 |
| 2009/05/21 | 34,550 | 34,700 | 34,550 | 34,700 | 40 |
| 2009/05/20 | 35,500 | 35,500 | 34,700 | 34,700 | 20 |
| 2009/05/19 | 34,250 | 34,500 | 34,200 | 34,500 | 50 |
| 2009/05/18 | 33,250 | 35,000 | 33,200 | 34,200 | 120 |
| 2009/05/15 | 36,650 | 36,650 | 36,100 | 36,650 | 100 |
| 2009/05/14 | 36,250 | 36,700 | 36,050 | 36,650 | 130 |
| 2009/05/13 | 36,000 | 37,000 | 36,000 | 36,250 | 100 |
| 2009/05/12 | 36,900 | 38,000 | 36,000 | 38,000 | 370 |
| 2009/05/11 | 39,000 | 39,550 | 39,000 | 39,550 | 270 |
| 2009/05/08 | 38,500 | 39,000 | 38,500 | 38,750 | 250 |
| 2009/05/07 | 38,500 | 38,650 | 38,400 | 38,550 | 210 |
| 2009/05/01 | 38,200 | 38,300 | 38,100 | 38,300 | 100 |
| 2009/04/30 | 38,150 | 38,450 | 38,000 | 38,000 | 150 |
| 2009/04/28 | 38,600 | 38,600 | 38,100 | 38,100 | 100 |
| 2009/04/27 | 37,500 | 38,900 | 37,500 | 38,500 | 110 |
| 2009/04/24 | 37,000 | 37,000 | 36,600 | 37,000 | 80 |
| 2009/04/23 | 36,500 | 37,000 | 36,500 | 36,600 | 60 |
| 2009/04/22 | 36,200 | 36,200 | 36,100 | 36,100 | 50 |
| 2009/04/21 | 35,900 | 36,100 | 35,600 | 36,100 | 70 |
| 2009/04/20 | 35,300 | 36,000 | 35,300 | 35,500 | 120 |
| 2009/04/17 | 35,500 | 35,500 | 35,000 | 35,300 | 60 |
| 2009/04/16 | 35,800 | 35,900 | 35,000 | 35,000 | 50 |
| 2009/04/15 | 36,000 | 36,100 | 35,850 | 35,850 | 90 |
| 2009/04/14 | 34,950 | 35,950 | 34,950 | 35,950 | 60 |
| 2009/04/13 | 34,400 | 35,000 | 34,400 | 35,000 | 50 |
| 2009/04/10 | 34,000 | 34,500 | 34,000 | 34,500 | 50 |
| 2009/04/09 | 34,000 | 34,300 | 34,000 | 34,300 | 50 |
| 2009/04/08 | 34,000 | 34,200 | 34,000 | 34,200 | 40 |
| 2009/04/07 | 34,000 | 34,200 | 34,000 | 34,000 | 70 |
| 2009/04/06 | 34,000 | 34,000 | 33,600 | 33,600 | 30 |
| 2009/04/03 | 33,600 | 33,600 | 33,600 | 33,600 | 20 |
| 2009/04/02 | 34,300 | 34,500 | 34,300 | 34,300 | 50 |
| 2009/04/01 | 33,700 | 34,000 | 33,600 | 33,600 | 90 |
| 2009/03/31 | 33,600 | 33,600 | 33,600 | 33,600 | 20 |
| 2009/03/30 | 33,700 | 34,300 | 33,600 | 33,600 | 60 |
| 2009/03/27 | 33,000 | 33,700 | 33,000 | 33,700 | 90 |
| 2009/03/26 | 32,500 | 32,500 | 32,000 | 32,100 | 40 |
| 2009/03/25 | 32,950 | 32,950 | 32,000 | 32,500 | 40 |
| 2009/03/24 | 31,700 | 33,000 | 31,700 | 33,000 | 30 |
| 2009/03/23 | 32,500 | 32,600 | 32,100 | 32,100 | 60 |
| 2009/03/19 | 31,000 | 31,000 | 31,000 | 31,000 | 10 |
| 2009/03/18 | 30,850 | 31,000 | 30,850 | 30,900 | 50 |
| 2009/03/17 | 30,800 | 30,800 | 30,800 | 30,800 | 10 |
| 2009/03/16 | 30,850 | 30,900 | 30,750 | 30,750 | 30 |
| 2009/03/13 | 30,700 | 30,700 | 30,700 | 30,700 | 30 |
| 2009/03/12 | 30,350 | 30,600 | 30,350 | 30,600 | 20 |
| 2009/03/11 | 30,300 | 30,300 | 30,300 | 30,300 | 10 |
| 2009/03/10 | 30,650 | 30,650 | 30,650 | 30,650 | 10 |
| 2009/03/09 | 30,650 | 30,650 | 30,400 | 30,400 | 50 |
| 2009/03/06 | 30,300 | 30,300 | 30,300 | 30,300 | 10 |
| 2009/03/05 | 30,500 | 30,700 | 30,500 | 30,500 | 30 |
| 2009/03/04 | 30,100 | 30,450 | 30,100 | 30,450 | 20 |
| 2009/03/03 | 30,400 | 30,450 | 30,100 | 30,100 | 90 |
| 2009/03/02 | 30,000 | 30,100 | 30,000 | 30,100 | 20 |
| 2009/02/27 | 30,000 | 30,300 | 30,000 | 30,300 | 60 |
| 2009/02/26 | 30,000 | 30,350 | 30,000 | 30,000 | 160 |
| 2009/02/25 | 30,100 | 30,100 | 30,000 | 30,000 | 120 |
| 2009/02/24 | 30,100 | 30,100 | 30,100 | 30,100 | 20 |
| 2009/02/23 | 30,000 | 30,050 | 30,000 | 30,050 | 40 |
| 2009/02/20 | 30,050 | 30,050 | 30,050 | 30,050 | 20 |
| 2009/02/19 | 30,050 | 30,050 | 30,050 | 30,050 | 10 |
| 2009/02/17 | 30,150 | 30,200 | 30,000 | 30,000 | 150 |
| 2009/02/16 | 30,200 | 30,200 | 30,200 | 30,200 | 10 |
| 2009/02/13 | 30,000 | 30,400 | 30,000 | 30,400 | 20 |
| 2009/02/12 | 30,000 | 30,350 | 30,000 | 30,350 | 50 |
| 2009/02/10 | 30,100 | 30,100 | 30,100 | 30,100 | 30 |
| 2009/02/09 | 30,000 | 30,400 | 30,000 | 30,100 | 50 |
| 2009/02/06 | 30,350 | 30,350 | 30,350 | 30,350 | 10 |
| 2009/02/05 | 30,000 | 30,350 | 30,000 | 30,350 | 50 |
| 2009/02/04 | 30,300 | 30,300 | 30,000 | 30,000 | 110 |
| 2009/02/03 | 30,000 | 30,300 | 30,000 | 30,300 | 30 |
| 2009/02/02 | 30,300 | 30,300 | 30,200 | 30,200 | 20 |
| 2009/01/30 | 30,100 | 30,400 | 30,100 | 30,400 | 20 |
| 2009/01/29 | 30,400 | 30,400 | 30,400 | 30,400 | 10 |
| 2009/01/28 | 30,400 | 30,400 | 30,400 | 30,400 | 10 |
| 2009/01/27 | 30,200 | 30,350 | 30,000 | 30,000 | 40 |
| 2009/01/26 | 30,050 | 30,200 | 30,050 | 30,200 | 30 |
| 2009/01/23 | 30,050 | 30,050 | 30,000 | 30,000 | 30 |
| 2009/01/22 | 30,100 | 30,100 | 30,100 | 30,100 | 10 |
| 2009/01/21 | 30,600 | 30,600 | 30,100 | 30,150 | 80 |
| 2009/01/20 | 30,400 | 30,400 | 30,100 | 30,100 | 20 |
| 2009/01/19 | 30,000 | 30,400 | 30,000 | 30,400 | 30 |
| 2009/01/16 | 30,100 | 30,100 | 30,000 | 30,000 | 90 |
| 2009/01/15 | 30,400 | 30,400 | 30,400 | 30,400 | 10 |
| 2009/01/14 | 30,000 | 30,000 | 30,000 | 30,000 | 20 |
| 2009/01/13 | 30,000 | 30,000 | 30,000 | 30,000 | 90 |
| 2009/01/09 | 30,250 | 30,250 | 30,000 | 30,000 | 210 |
| 2009/01/08 | 30,300 | 30,300 | 30,300 | 30,300 | 10 |
| 2009/01/07 | 30,500 | 30,500 | 30,300 | 30,300 | 20 |
| 2009/01/06 | 30,700 | 30,700 | 30,700 | 30,700 | 20 |
| 2009/01/05 | 30,050 | 30,500 | 30,050 | 30,500 | 20 |