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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,981 | 3,030 | 2,981 | 3,030 | 13,400 |
| 2013/12/27 | 2,964 | 2,970 | 2,961 | 2,970 | 9,700 |
| 2013/12/26 | 2,952 | 2,960 | 2,950 | 2,960 | 7,600 |
| 2013/12/25 | 2,944 | 2,950 | 2,936 | 2,937 | 14,300 |
| 2013/12/24 | 2,961 | 2,962 | 2,949 | 2,949 | 16,300 |
| 2013/12/20 | 2,940 | 2,964 | 2,931 | 2,957 | 64,300 |
| 2013/12/19 | 3,105 | 3,105 | 3,050 | 3,050 | 9,200 |
| 2013/12/18 | 3,100 | 3,120 | 3,100 | 3,100 | 4,900 |
| 2013/12/17 | 3,115 | 3,115 | 3,100 | 3,110 | 5,400 |
| 2013/12/16 | 3,135 | 3,135 | 3,115 | 3,125 | 9,900 |
| 2013/12/13 | 3,135 | 3,150 | 3,130 | 3,145 | 4,800 |
| 2013/12/12 | 3,130 | 3,130 | 3,125 | 3,130 | 2,200 |
| 2013/12/11 | 3,125 | 3,140 | 3,125 | 3,125 | 1,900 |
| 2013/12/10 | 3,145 | 3,145 | 3,125 | 3,125 | 2,100 |
| 2013/12/09 | 3,150 | 3,160 | 3,140 | 3,145 | 2,800 |
| 2013/12/06 | 3,120 | 3,145 | 3,120 | 3,145 | 1,500 |
| 2013/12/05 | 3,150 | 3,155 | 3,120 | 3,120 | 4,500 |
| 2013/12/04 | 3,155 | 3,155 | 3,130 | 3,145 | 7,700 |
| 2013/12/03 | 3,130 | 3,130 | 3,115 | 3,115 | 2,800 |
| 2013/12/02 | 3,125 | 3,130 | 3,115 | 3,130 | 2,600 |
| 2013/11/29 | 3,110 | 3,125 | 3,110 | 3,125 | 3,000 |
| 2013/11/28 | 3,105 | 3,110 | 3,105 | 3,105 | 2,200 |
| 2013/11/27 | 3,105 | 3,130 | 3,105 | 3,110 | 3,300 |
| 2013/11/26 | 3,130 | 3,140 | 3,105 | 3,135 | 4,500 |
| 2013/11/25 | 3,150 | 3,150 | 3,130 | 3,135 | 4,200 |
| 2013/11/22 | 3,160 | 3,160 | 3,135 | 3,150 | 4,300 |
| 2013/11/21 | 3,160 | 3,160 | 3,155 | 3,155 | 2,800 |
| 2013/11/20 | 3,170 | 3,170 | 3,150 | 3,165 | 2,800 |
| 2013/11/19 | 3,180 | 3,180 | 3,150 | 3,170 | 3,500 |
| 2013/11/18 | 3,205 | 3,220 | 3,190 | 3,200 | 5,200 |
| 2013/11/15 | 3,210 | 3,240 | 3,205 | 3,220 | 6,400 |
| 2013/11/14 | 3,200 | 3,215 | 3,200 | 3,205 | 4,900 |
| 2013/11/13 | 3,135 | 3,220 | 3,120 | 3,190 | 15,600 |
| 2013/11/12 | 3,310 | 3,335 | 3,310 | 3,335 | 11,300 |
| 2013/11/11 | 3,345 | 3,345 | 3,325 | 3,330 | 7,600 |
| 2013/11/08 | 3,300 | 3,310 | 3,300 | 3,310 | 5,300 |
| 2013/11/07 | 3,315 | 3,320 | 3,300 | 3,305 | 8,200 |
| 2013/11/06 | 3,330 | 3,335 | 3,310 | 3,315 | 5,700 |
| 2013/11/05 | 3,375 | 3,375 | 3,335 | 3,340 | 4,900 |
| 2013/11/01 | 3,395 | 3,395 | 3,300 | 3,380 | 8,700 |
| 2013/10/31 | 3,415 | 3,420 | 3,400 | 3,400 | 6,400 |
| 2013/10/30 | 3,430 | 3,440 | 3,415 | 3,425 | 5,100 |
| 2013/10/29 | 3,405 | 3,430 | 3,405 | 3,430 | 3,300 |
| 2013/10/28 | 3,420 | 3,425 | 3,410 | 3,425 | 2,700 |
| 2013/10/25 | 3,400 | 3,415 | 3,400 | 3,400 | 2,400 |
| 2013/10/24 | 3,400 | 3,415 | 3,380 | 3,400 | 4,600 |
| 2013/10/23 | 3,395 | 3,400 | 3,390 | 3,395 | 4,000 |
| 2013/10/22 | 3,385 | 3,400 | 3,385 | 3,400 | 2,000 |
| 2013/10/21 | 3,375 | 3,395 | 3,375 | 3,395 | 3,200 |
| 2013/10/18 | 3,365 | 3,390 | 3,360 | 3,380 | 1,800 |
| 2013/10/17 | 3,350 | 3,380 | 3,350 | 3,380 | 1,600 |
| 2013/10/16 | 3,380 | 3,390 | 3,350 | 3,350 | 3,300 |
| 2013/10/15 | 3,390 | 3,390 | 3,360 | 3,385 | 2,200 |
| 2013/10/11 | 3,370 | 3,380 | 3,325 | 3,340 | 3,100 |
| 2013/10/10 | 3,275 | 3,350 | 3,275 | 3,350 | 2,800 |
| 2013/10/09 | 3,220 | 3,275 | 3,220 | 3,265 | 1,600 |
| 2013/10/08 | 3,215 | 3,295 | 3,200 | 3,290 | 2,700 |
| 2013/10/07 | 3,315 | 3,315 | 3,200 | 3,215 | 6,000 |
| 2013/10/04 | 3,355 | 3,355 | 3,260 | 3,310 | 6,000 |
| 2013/10/03 | 3,350 | 3,365 | 3,330 | 3,365 | 2,600 |
| 2013/10/02 | 3,395 | 3,395 | 3,300 | 3,355 | 8,900 |
| 2013/10/01 | 3,480 | 3,480 | 3,390 | 3,390 | 8,400 |
| 2013/09/30 | 3,500 | 3,500 | 3,490 | 3,495 | 5,500 |
| 2013/09/27 | 3,495 | 3,500 | 3,490 | 3,500 | 7,200 |
| 2013/09/26 | 3,450 | 3,490 | 3,450 | 3,475 | 7,800 |
| 2013/09/25 | 3,420 | 3,450 | 3,410 | 3,450 | 7,000 |
| 2013/09/24 | 3,385 | 3,400 | 3,380 | 3,400 | 5,800 |
| 2013/09/20 | 3,340 | 3,350 | 3,325 | 3,350 | 3,100 |
| 2013/09/19 | 3,345 | 3,345 | 3,320 | 3,320 | 3,200 |
| 2013/09/18 | 3,330 | 3,345 | 3,320 | 3,330 | 4,100 |
| 2013/09/17 | 3,285 | 3,305 | 3,275 | 3,300 | 4,900 |
| 2013/09/13 | 3,280 | 3,280 | 3,265 | 3,270 | 2,600 |
| 2013/09/12 | 3,240 | 3,275 | 3,240 | 3,270 | 4,000 |
| 2013/09/11 | 3,235 | 3,240 | 3,220 | 3,235 | 2,700 |
| 2013/09/10 | 3,200 | 3,225 | 3,200 | 3,205 | 2,900 |
| 2013/09/09 | 3,185 | 3,200 | 3,185 | 3,200 | 1,700 |
| 2013/09/06 | 3,170 | 3,190 | 3,165 | 3,165 | 1,100 |
| 2013/09/05 | 3,180 | 3,185 | 3,155 | 3,175 | 2,100 |
| 2013/09/04 | 3,160 | 3,175 | 3,160 | 3,175 | 1,000 |
| 2013/09/03 | 3,170 | 3,175 | 3,155 | 3,165 | 1,100 |
| 2013/09/02 | 3,180 | 3,180 | 3,155 | 3,165 | 1,500 |
| 2013/08/30 | 3,145 | 3,160 | 3,110 | 3,160 | 2,100 |
| 2013/08/29 | 3,130 | 3,145 | 3,115 | 3,145 | 2,500 |
| 2013/08/28 | 3,120 | 3,125 | 3,115 | 3,120 | 3,100 |
| 2013/08/27 | 3,115 | 3,125 | 3,085 | 3,115 | 2,200 |
| 2013/08/26 | 3,080 | 3,100 | 3,080 | 3,080 | 2,400 |
| 2013/08/23 | 3,055 | 3,065 | 3,055 | 3,065 | 600 |
| 2013/08/22 | 3,055 | 3,055 | 3,050 | 3,050 | 900 |
| 2013/08/21 | 3,060 | 3,060 | 3,050 | 3,050 | 800 |
| 2013/08/20 | 3,060 | 3,065 | 3,060 | 3,060 | 1,300 |
| 2013/08/19 | 3,045 | 3,065 | 3,045 | 3,065 | 600 |
| 2013/08/16 | 3,060 | 3,060 | 3,045 | 3,045 | 500 |
| 2013/08/15 | 3,055 | 3,060 | 3,045 | 3,060 | 1,900 |
| 2013/08/14 | 3,055 | 3,060 | 3,050 | 3,055 | 1,400 |
| 2013/08/13 | 3,055 | 3,055 | 3,050 | 3,050 | 1,200 |
| 2013/08/12 | 3,050 | 3,055 | 3,030 | 3,050 | 3,100 |
| 2013/08/09 | 3,045 | 3,045 | 3,020 | 3,020 | 800 |
| 2013/08/08 | 3,015 | 3,030 | 3,015 | 3,020 | 1,200 |
| 2013/08/07 | 3,015 | 3,020 | 3,005 | 3,020 | 1,700 |
| 2013/08/06 | 3,015 | 3,015 | 3,015 | 3,015 | 400 |
| 2013/08/05 | 3,030 | 3,040 | 3,005 | 3,015 | 1,200 |
| 2013/08/02 | 3,020 | 3,025 | 3,005 | 3,005 | 1,100 |
| 2013/08/01 | 3,010 | 3,020 | 3,010 | 3,020 | 1,500 |
| 2013/07/31 | 3,000 | 3,015 | 3,000 | 3,010 | 400 |
| 2013/07/30 | 2,995 | 3,010 | 2,995 | 3,000 | 700 |
| 2013/07/29 | 3,035 | 3,035 | 2,995 | 2,995 | 1,600 |
| 2013/07/26 | 3,045 | 3,045 | 3,000 | 3,035 | 1,100 |
| 2013/07/25 | 3,050 | 3,050 | 2,990 | 3,000 | 1,700 |
| 2013/07/24 | 3,005 | 3,050 | 3,000 | 3,000 | 1,500 |
| 2013/07/23 | 3,025 | 3,025 | 3,005 | 3,005 | 700 |
| 2013/07/22 | 3,020 | 3,020 | 3,005 | 3,005 | 1,300 |
| 2013/07/19 | 3,030 | 3,040 | 3,015 | 3,015 | 2,000 |
| 2013/07/18 | 3,010 | 3,050 | 3,005 | 3,030 | 1,200 |
| 2013/07/17 | 3,020 | 3,050 | 3,010 | 3,010 | 1,400 |
| 2013/07/16 | 3,060 | 3,060 | 3,010 | 3,020 | 1,500 |
| 2013/07/12 | 3,060 | 3,060 | 3,050 | 3,060 | 1,100 |
| 2013/07/11 | 3,045 | 3,050 | 3,045 | 3,045 | 800 |
| 2013/07/10 | 3,050 | 3,050 | 3,030 | 3,045 | 1,800 |
| 2013/07/09 | 3,035 | 3,045 | 3,020 | 3,045 | 1,400 |
| 2013/07/08 | 3,000 | 3,050 | 2,980 | 3,010 | 2,500 |
| 2013/07/05 | 2,965 | 2,999 | 2,965 | 2,980 | 1,800 |
| 2013/07/04 | 2,937 | 2,970 | 2,922 | 2,965 | 1,000 |
| 2013/07/03 | 2,930 | 2,930 | 2,903 | 2,903 | 2,000 |
| 2013/07/02 | 2,898 | 2,930 | 2,875 | 2,877 | 2,300 |
| 2013/07/01 | 2,869 | 2,900 | 2,865 | 2,870 | 2,200 |
| 2013/06/28 | 2,895 | 2,895 | 2,832 | 2,865 | 1,700 |
| 2013/06/27 | 2,803 | 2,829 | 2,803 | 2,829 | 1,600 |
| 2013/06/26 | 2,820 | 2,830 | 2,801 | 2,802 | 1,700 |
| 2013/06/25 | 2,880 | 2,880 | 2,800 | 2,850 | 2,900 |
| 2013/06/24 | 2,810 | 2,849 | 2,810 | 2,830 | 900 |
| 2013/06/21 | 2,810 | 2,810 | 2,805 | 2,805 | 900 |
| 2013/06/20 | 2,805 | 2,810 | 2,805 | 2,810 | 300 |
| 2013/06/19 | 2,815 | 2,850 | 2,805 | 2,805 | 1,200 |
| 2013/06/18 | 2,830 | 2,830 | 2,800 | 2,815 | 1,200 |
| 2013/06/17 | 2,785 | 2,830 | 2,785 | 2,830 | 1,200 |
| 2013/06/14 | 2,800 | 2,800 | 2,785 | 2,785 | 1,200 |
| 2013/06/13 | 2,860 | 2,860 | 2,801 | 2,802 | 1,300 |
| 2013/06/12 | 2,840 | 2,860 | 2,840 | 2,860 | 500 |
| 2013/06/11 | 2,796 | 2,850 | 2,764 | 2,840 | 1,700 |
| 2013/06/10 | 2,799 | 2,799 | 2,761 | 2,796 | 2,100 |
| 2013/06/07 | 2,700 | 2,729 | 2,630 | 2,677 | 7,700 |
| 2013/06/06 | 2,930 | 2,930 | 2,790 | 2,790 | 8,700 |
| 2013/06/05 | 2,850 | 2,930 | 2,830 | 2,930 | 3,200 |
| 2013/06/04 | 2,860 | 2,860 | 2,796 | 2,850 | 6,200 |
| 2013/06/03 | 2,998 | 2,998 | 2,900 | 2,900 | 4,400 |
| 2013/05/31 | 3,000 | 3,030 | 3,000 | 3,000 | 2,400 |
| 2013/05/30 | 3,010 | 3,010 | 3,000 | 3,000 | 4,100 |
| 2013/05/29 | 3,020 | 3,025 | 3,010 | 3,010 | 4,300 |
| 2013/05/28 | 3,045 | 3,045 | 3,005 | 3,045 | 3,600 |
| 2013/05/27 | 3,010 | 3,025 | 3,005 | 3,010 | 3,600 |
| 2013/05/24 | 3,010 | 3,080 | 3,005 | 3,010 | 6,500 |
| 2013/05/23 | 3,160 | 3,160 | 3,005 | 3,005 | 9,900 |
| 2013/05/22 | 3,195 | 3,195 | 3,130 | 3,160 | 4,500 |
| 2013/05/21 | 3,180 | 3,190 | 3,155 | 3,190 | 7,500 |
| 2013/05/20 | 3,160 | 3,160 | 3,120 | 3,140 | 7,300 |
| 2013/05/17 | 2,975 | 3,100 | 2,970 | 3,090 | 11,900 |
| 2013/05/16 | 3,000 | 3,035 | 2,901 | 2,975 | 17,900 |
| 2013/05/15 | 3,240 | 3,245 | 3,080 | 3,080 | 23,900 |
| 2013/05/14 | 3,300 | 3,320 | 3,250 | 3,275 | 14,800 |
| 2013/05/13 | 3,290 | 3,400 | 3,250 | 3,320 | 33,400 |
| 2013/05/10 | 3,510 | 3,525 | 3,505 | 3,510 | 19,200 |
| 2013/05/09 | 3,500 | 3,520 | 3,500 | 3,510 | 13,200 |
| 2013/05/08 | 3,490 | 3,510 | 3,490 | 3,500 | 12,400 |
| 2013/05/07 | 3,480 | 3,500 | 3,475 | 3,490 | 17,700 |
| 2013/05/02 | 3,465 | 3,485 | 3,460 | 3,475 | 12,900 |
| 2013/05/01 | 3,490 | 3,490 | 3,465 | 3,475 | 9,100 |
| 2013/04/30 | 3,420 | 3,480 | 3,415 | 3,480 | 12,100 |
| 2013/04/26 | 3,430 | 3,465 | 3,410 | 3,425 | 15,200 |
| 2013/04/25 | 3,350 | 3,420 | 3,295 | 3,420 | 17,500 |
| 2013/04/24 | 3,280 | 3,360 | 3,280 | 3,360 | 12,500 |
| 2013/04/23 | 3,205 | 3,265 | 3,200 | 3,265 | 8,500 |
| 2013/04/22 | 3,175 | 3,200 | 3,175 | 3,190 | 9,300 |
| 2013/04/19 | 3,165 | 3,165 | 3,130 | 3,165 | 6,100 |
| 2013/04/18 | 3,140 | 3,175 | 3,115 | 3,140 | 8,600 |
| 2013/04/17 | 3,095 | 3,140 | 3,095 | 3,140 | 11,400 |
| 2013/04/16 | 3,090 | 3,100 | 3,085 | 3,095 | 3,800 |
| 2013/04/15 | 3,090 | 3,095 | 3,085 | 3,095 | 7,000 |
| 2013/04/12 | 3,090 | 3,090 | 3,065 | 3,080 | 5,300 |
| 2013/04/11 | 3,085 | 3,090 | 3,070 | 3,080 | 5,000 |
| 2013/04/10 | 3,070 | 3,085 | 3,065 | 3,065 | 4,100 |
| 2013/04/09 | 3,080 | 3,090 | 3,070 | 3,070 | 5,000 |
| 2013/04/08 | 3,095 | 3,095 | 3,045 | 3,080 | 8,400 |
| 2013/04/05 | 3,035 | 3,050 | 3,015 | 3,020 | 9,200 |
| 2013/04/04 | 3,015 | 3,015 | 2,979 | 3,005 | 4,200 |
| 2013/04/03 | 3,000 | 3,045 | 2,973 | 2,973 | 6,400 |
| 2013/04/02 | 2,810 | 2,970 | 2,802 | 2,970 | 11,500 |
| 2013/04/01 | 3,080 | 3,080 | 2,960 | 2,960 | 12,400 |
| 2013/03/29 | 3,060 | 3,070 | 2,980 | 3,050 | 13,500 |
| 2013/03/28 | 3,050 | 3,100 | 3,005 | 3,060 | 13,500 |
| 2013/03/27 | 2,900 | 3,000 | 2,897 | 3,000 | 12,400 |
| 2013/03/26 | 2,899 | 2,899 | 2,866 | 2,899 | 4,800 |
| 2013/03/25 | 2,830 | 2,900 | 2,795 | 2,850 | 10,100 |
| 2013/03/22 | 2,747 | 2,798 | 2,747 | 2,795 | 6,700 |
| 2013/03/21 | 2,728 | 2,750 | 2,717 | 2,732 | 7,400 |
| 2013/03/19 | 2,705 | 2,725 | 2,700 | 2,700 | 5,100 |
| 2013/03/18 | 2,728 | 2,728 | 2,700 | 2,700 | 3,700 |
| 2013/03/15 | 2,690 | 2,700 | 2,682 | 2,682 | 4,100 |
| 2013/03/14 | 2,693 | 2,708 | 2,693 | 2,693 | 3,000 |
| 2013/03/13 | 2,720 | 2,750 | 2,693 | 2,693 | 5,500 |
| 2013/03/12 | 2,705 | 2,750 | 2,705 | 2,720 | 7,400 |
| 2013/03/11 | 2,690 | 2,690 | 2,670 | 2,690 | 4,200 |
| 2013/03/08 | 2,650 | 2,665 | 2,650 | 2,665 | 5,100 |
| 2013/03/07 | 2,630 | 2,650 | 2,630 | 2,647 | 2,500 |
| 2013/03/06 | 2,620 | 2,649 | 2,615 | 2,623 | 4,000 |
| 2013/03/05 | 2,589 | 2,624 | 2,589 | 2,603 | 2,900 |
| 2013/03/04 | 2,591 | 2,595 | 2,561 | 2,589 | 1,500 |
| 2013/03/01 | 2,533 | 2,550 | 2,533 | 2,541 | 1,700 |
| 2013/02/28 | 2,520 | 2,530 | 2,520 | 2,530 | 1,400 |
| 2013/02/27 | 2,518 | 2,520 | 2,510 | 2,518 | 1,900 |
| 2013/02/26 | 2,515 | 2,516 | 2,500 | 2,516 | 4,300 |
| 2013/02/25 | 2,513 | 2,515 | 2,502 | 2,504 | 4,900 |
| 2013/02/22 | 2,495 | 2,500 | 2,490 | 2,496 | 3,200 |
| 2013/02/21 | 2,485 | 2,492 | 2,474 | 2,490 | 1,600 |
| 2013/02/20 | 2,495 | 2,495 | 2,466 | 2,482 | 3,200 |
| 2013/02/19 | 2,483 | 2,494 | 2,470 | 2,492 | 2,300 |
| 2013/02/18 | 2,496 | 2,496 | 2,494 | 2,494 | 1,000 |
| 2013/02/15 | 2,490 | 2,500 | 2,472 | 2,472 | 2,400 |
| 2013/02/14 | 2,499 | 2,499 | 2,471 | 2,490 | 1,400 |
| 2013/02/13 | 2,490 | 2,494 | 2,480 | 2,480 | 1,400 |
| 2013/02/12 | 2,493 | 2,497 | 2,480 | 2,481 | 2,400 |
| 2013/02/08 | 2,506 | 2,506 | 2,485 | 2,492 | 700 |
| 2013/02/07 | 2,500 | 2,515 | 2,500 | 2,510 | 2,400 |
| 2013/02/06 | 2,500 | 2,500 | 2,480 | 2,498 | 4,600 |
| 2013/02/05 | 2,486 | 2,490 | 2,486 | 2,486 | 3,300 |
| 2013/02/04 | 2,470 | 2,484 | 2,469 | 2,484 | 1,400 |
| 2013/02/01 | 2,450 | 2,455 | 2,444 | 2,455 | 2,300 |
| 2013/01/31 | 2,440 | 2,450 | 2,436 | 2,444 | 1,900 |
| 2013/01/30 | 2,433 | 2,440 | 2,433 | 2,436 | 2,000 |
| 2013/01/29 | 2,425 | 2,433 | 2,425 | 2,433 | 1,300 |
| 2013/01/28 | 2,420 | 2,435 | 2,420 | 2,435 | 3,500 |
| 2013/01/25 | 2,416 | 2,428 | 2,410 | 2,410 | 2,500 |
| 2013/01/24 | 2,425 | 2,429 | 2,420 | 2,427 | 1,300 |
| 2013/01/23 | 2,429 | 2,429 | 2,420 | 2,425 | 1,700 |
| 2013/01/22 | 2,418 | 2,430 | 2,418 | 2,429 | 1,500 |
| 2013/01/21 | 2,420 | 2,420 | 2,416 | 2,417 | 3,200 |
| 2013/01/18 | 2,414 | 2,435 | 2,414 | 2,416 | 2,000 |
| 2013/01/17 | 2,419 | 2,420 | 2,411 | 2,411 | 5,000 |
| 2013/01/16 | 2,385 | 2,415 | 2,385 | 2,409 | 9,100 |
| 2013/01/15 | 2,382 | 2,385 | 2,381 | 2,385 | 2,100 |
| 2013/01/11 | 2,385 | 2,385 | 2,379 | 2,380 | 1,100 |
| 2013/01/10 | 2,371 | 2,388 | 2,371 | 2,385 | 1,700 |
| 2013/01/09 | 2,375 | 2,379 | 2,370 | 2,372 | 1,700 |
| 2013/01/08 | 2,370 | 2,379 | 2,370 | 2,375 | 1,900 |
| 2013/01/07 | 2,353 | 2,375 | 2,353 | 2,360 | 1,200 |
| 2013/01/04 | 2,388 | 2,388 | 2,341 | 2,351 | 1,400 |