海帆(3133)の株価時系列情報
海帆(3133)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,515 | 1,520 | 1,509 | 1,520 | 2,500 |
| 2015/12/29 | 1,510 | 1,510 | 1,479 | 1,500 | 3,500 |
| 2015/12/28 | 1,478 | 1,490 | 1,451 | 1,482 | 3,600 |
| 2015/12/25 | 1,431 | 1,450 | 1,425 | 1,445 | 12,200 |
| 2015/12/24 | 1,495 | 1,496 | 1,454 | 1,454 | 14,700 |
| 2015/12/22 | 1,506 | 1,517 | 1,497 | 1,499 | 7,700 |
| 2015/12/21 | 1,529 | 1,549 | 1,495 | 1,522 | 33,100 |
| 2015/12/18 | 1,562 | 1,568 | 1,553 | 1,553 | 6,500 |
| 2015/12/17 | 1,556 | 1,569 | 1,556 | 1,562 | 2,700 |
| 2015/12/16 | 1,581 | 1,581 | 1,571 | 1,572 | 1,600 |
| 2015/12/15 | 1,574 | 1,594 | 1,520 | 1,559 | 9,100 |
| 2015/12/14 | 1,550 | 1,577 | 1,544 | 1,574 | 6,200 |
| 2015/12/11 | 1,599 | 1,603 | 1,582 | 1,582 | 4,500 |
| 2015/12/10 | 1,600 | 1,600 | 1,590 | 1,599 | 4,700 |
| 2015/12/09 | 1,600 | 1,608 | 1,598 | 1,601 | 3,300 |
| 2015/12/08 | 1,611 | 1,612 | 1,600 | 1,602 | 5,200 |
| 2015/12/07 | 1,633 | 1,645 | 1,609 | 1,610 | 5,900 |
| 2015/12/04 | 1,600 | 1,615 | 1,600 | 1,602 | 11,700 |
| 2015/12/03 | 1,616 | 1,622 | 1,608 | 1,609 | 6,300 |
| 2015/12/02 | 1,633 | 1,633 | 1,611 | 1,616 | 3,300 |
| 2015/12/01 | 1,665 | 1,665 | 1,628 | 1,634 | 6,400 |
| 2015/11/30 | 1,665 | 1,665 | 1,645 | 1,659 | 7,200 |
| 2015/11/27 | 1,682 | 1,683 | 1,661 | 1,661 | 7,200 |
| 2015/11/26 | 1,678 | 1,680 | 1,662 | 1,680 | 4,200 |
| 2015/11/25 | 1,670 | 1,690 | 1,645 | 1,662 | 10,200 |
| 2015/11/24 | 1,700 | 1,700 | 1,656 | 1,661 | 10,000 |
| 2015/11/20 | 1,644 | 1,650 | 1,629 | 1,640 | 7,900 |
| 2015/11/19 | 1,628 | 1,630 | 1,625 | 1,627 | 4,800 |
| 2015/11/18 | 1,632 | 1,646 | 1,623 | 1,623 | 7,400 |
| 2015/11/17 | 1,620 | 1,650 | 1,620 | 1,629 | 8,100 |
| 2015/11/16 | 1,582 | 1,610 | 1,578 | 1,605 | 8,100 |
| 2015/11/13 | 1,605 | 1,610 | 1,576 | 1,595 | 19,100 |
| 2015/11/12 | 1,660 | 1,670 | 1,614 | 1,624 | 14,000 |
| 2015/11/11 | 1,704 | 1,712 | 1,651 | 1,659 | 53,800 |
| 2015/11/10 | 1,503 | 1,767 | 1,422 | 1,697 | 126,900 |
| 2015/11/09 | 1,469 | 1,504 | 1,456 | 1,504 | 11,000 |
| 2015/11/06 | 1,442 | 1,460 | 1,442 | 1,459 | 8,700 |
| 2015/11/05 | 1,420 | 1,439 | 1,399 | 1,431 | 3,900 |
| 2015/11/04 | 1,439 | 1,439 | 1,418 | 1,420 | 1,900 |
| 2015/11/02 | 1,416 | 1,439 | 1,416 | 1,439 | 1,000 |
| 2015/10/30 | 1,417 | 1,431 | 1,415 | 1,421 | 4,100 |
| 2015/10/29 | 1,415 | 1,423 | 1,412 | 1,415 | 2,000 |
| 2015/10/28 | 1,417 | 1,424 | 1,413 | 1,417 | 3,500 |
| 2015/10/27 | 1,441 | 1,445 | 1,418 | 1,443 | 4,900 |
| 2015/10/26 | 1,420 | 1,449 | 1,412 | 1,429 | 4,900 |
| 2015/10/23 | 1,405 | 1,416 | 1,401 | 1,407 | 4,000 |
| 2015/10/22 | 1,415 | 1,424 | 1,400 | 1,412 | 8,900 |
| 2015/10/21 | 1,424 | 1,447 | 1,423 | 1,424 | 5,800 |
| 2015/10/20 | 1,431 | 1,465 | 1,426 | 1,447 | 6,300 |
| 2015/10/19 | 1,454 | 1,469 | 1,425 | 1,450 | 8,000 |
| 2015/10/16 | 1,484 | 1,500 | 1,461 | 1,495 | 4,600 |
| 2015/10/15 | 1,493 | 1,495 | 1,459 | 1,483 | 2,600 |
| 2015/10/14 | 1,492 | 1,492 | 1,460 | 1,487 | 1,500 |
| 2015/10/13 | 1,440 | 1,492 | 1,431 | 1,492 | 2,400 |
| 2015/10/09 | 1,433 | 1,470 | 1,420 | 1,440 | 4,000 |
| 2015/10/08 | 1,424 | 1,433 | 1,418 | 1,433 | 2,100 |
| 2015/10/07 | 1,425 | 1,436 | 1,424 | 1,424 | 1,300 |
| 2015/10/06 | 1,410 | 1,426 | 1,410 | 1,424 | 1,700 |
| 2015/10/05 | 1,398 | 1,420 | 1,398 | 1,409 | 3,700 |
| 2015/10/02 | 1,435 | 1,436 | 1,354 | 1,383 | 12,300 |
| 2015/10/01 | 1,429 | 1,435 | 1,416 | 1,435 | 1,500 |
| 2015/09/30 | 1,398 | 1,429 | 1,398 | 1,429 | 4,700 |
| 2015/09/29 | 1,423 | 1,444 | 1,397 | 1,400 | 4,100 |
| 2015/09/28 | 1,407 | 1,467 | 1,407 | 1,422 | 12,000 |
| 2015/09/25 | 1,470 | 1,520 | 1,460 | 1,497 | 3,000 |
| 2015/09/24 | 1,540 | 1,540 | 1,465 | 1,487 | 2,600 |
| 2015/09/18 | 1,536 | 1,580 | 1,536 | 1,568 | 2,000 |
| 2015/09/17 | 1,522 | 1,544 | 1,522 | 1,532 | 1,400 |
| 2015/09/16 | 1,532 | 1,540 | 1,520 | 1,526 | 3,400 |
| 2015/09/15 | 1,596 | 1,596 | 1,547 | 1,553 | 2,600 |
| 2015/09/14 | 1,610 | 1,610 | 1,512 | 1,588 | 5,600 |
| 2015/09/11 | 1,605 | 1,640 | 1,587 | 1,587 | 14,000 |
| 2015/09/10 | 1,557 | 1,600 | 1,545 | 1,585 | 8,500 |
| 2015/09/09 | 1,546 | 1,580 | 1,531 | 1,570 | 13,000 |
| 2015/09/08 | 1,466 | 1,540 | 1,462 | 1,515 | 5,600 |
| 2015/09/07 | 1,575 | 1,579 | 1,490 | 1,506 | 14,400 |
| 2015/09/04 | 1,512 | 1,578 | 1,510 | 1,520 | 3,800 |
| 2015/09/03 | 1,566 | 1,576 | 1,540 | 1,550 | 3,600 |
| 2015/09/02 | 1,500 | 1,605 | 1,500 | 1,586 | 6,800 |
| 2015/09/01 | 1,625 | 1,627 | 1,545 | 1,550 | 16,000 |
| 2015/08/31 | 1,603 | 1,630 | 1,590 | 1,620 | 11,700 |
| 2015/08/28 | 1,506 | 1,542 | 1,506 | 1,523 | 11,900 |
| 2015/08/27 | 1,500 | 1,552 | 1,475 | 1,501 | 10,500 |
| 2015/08/26 | 1,445 | 1,500 | 1,444 | 1,451 | 15,100 |
| 2015/08/25 | 1,285 | 1,550 | 1,250 | 1,444 | 35,500 |
| 2015/08/24 | 1,507 | 1,507 | 1,356 | 1,356 | 31,500 |
| 2015/08/21 | 1,577 | 1,592 | 1,550 | 1,560 | 7,000 |
| 2015/08/20 | 1,575 | 1,634 | 1,575 | 1,626 | 10,500 |
| 2015/08/19 | 1,592 | 1,592 | 1,555 | 1,565 | 5,800 |
| 2015/08/18 | 1,500 | 1,572 | 1,498 | 1,552 | 12,100 |
| 2015/08/17 | 1,550 | 1,550 | 1,480 | 1,511 | 35,900 |
| 2015/08/14 | 1,611 | 1,617 | 1,577 | 1,578 | 20,300 |
| 2015/08/13 | 1,681 | 1,682 | 1,582 | 1,612 | 25,200 |
| 2015/08/12 | 1,700 | 1,712 | 1,649 | 1,681 | 28,900 |
| 2015/08/11 | 1,672 | 1,725 | 1,634 | 1,700 | 81,900 |
| 2015/08/10 | 1,831 | 1,930 | 1,831 | 1,872 | 30,400 |
| 2015/08/07 | 1,934 | 1,967 | 1,804 | 1,874 | 41,400 |
| 2015/08/06 | 1,980 | 2,018 | 1,975 | 1,982 | 10,500 |
| 2015/08/05 | 1,951 | 2,004 | 1,945 | 2,004 | 18,000 |
| 2015/08/04 | 2,070 | 2,100 | 1,951 | 1,951 | 28,900 |
| 2015/08/03 | 2,112 | 2,143 | 2,030 | 2,063 | 25,800 |
| 2015/07/31 | 2,147 | 2,147 | 1,999 | 2,062 | 31,000 |
| 2015/07/30 | 2,180 | 2,180 | 2,081 | 2,118 | 23,500 |
| 2015/07/29 | 2,284 | 2,284 | 2,155 | 2,185 | 25,900 |
| 2015/07/28 | 2,180 | 2,288 | 2,048 | 2,248 | 72,500 |
| 2015/07/27 | 2,170 | 2,280 | 2,130 | 2,258 | 120,200 |
| 2015/07/24 | 1,998 | 2,150 | 1,980 | 2,128 | 61,800 |
| 2015/07/23 | 2,055 | 2,055 | 1,962 | 1,996 | 42,800 |
| 2015/07/22 | 1,850 | 2,148 | 1,850 | 2,039 | 94,900 |
| 2015/07/21 | 1,815 | 1,877 | 1,801 | 1,870 | 42,500 |
| 2015/07/17 | 1,771 | 1,847 | 1,763 | 1,775 | 20,500 |
| 2015/07/16 | 1,760 | 1,831 | 1,740 | 1,800 | 25,300 |
| 2015/07/15 | 1,770 | 1,812 | 1,720 | 1,720 | 23,500 |
| 2015/07/14 | 1,850 | 1,855 | 1,718 | 1,770 | 65,400 |
| 2015/07/13 | 1,900 | 1,950 | 1,790 | 1,856 | 116,200 |
| 2015/07/10 | 1,684 | 1,931 | 1,649 | 1,870 | 106,500 |
| 2015/07/09 | 1,552 | 1,650 | 1,520 | 1,650 | 28,500 |
| 2015/07/08 | 1,629 | 1,698 | 1,531 | 1,619 | 65,500 |
| 2015/07/07 | 1,600 | 1,620 | 1,599 | 1,620 | 7,600 |
| 2015/07/06 | 1,603 | 1,649 | 1,570 | 1,599 | 29,400 |
| 2015/07/03 | 1,570 | 1,650 | 1,557 | 1,635 | 24,900 |
| 2015/07/02 | 1,580 | 1,615 | 1,559 | 1,580 | 26,900 |
| 2015/07/01 | 1,522 | 1,551 | 1,518 | 1,551 | 6,300 |
| 2015/06/30 | 1,510 | 1,540 | 1,507 | 1,522 | 9,000 |
| 2015/06/29 | 1,531 | 1,570 | 1,510 | 1,534 | 28,000 |
| 2015/06/26 | 1,624 | 1,627 | 1,565 | 1,598 | 14,300 |
| 2015/06/25 | 1,560 | 1,620 | 1,557 | 1,610 | 65,200 |
| 2015/06/24 | 1,535 | 1,566 | 1,526 | 1,557 | 18,100 |
| 2015/06/23 | 1,544 | 1,544 | 1,515 | 1,535 | 17,400 |
| 2015/06/22 | 1,548 | 1,579 | 1,522 | 1,546 | 38,900 |
| 2015/06/19 | 1,492 | 1,524 | 1,491 | 1,518 | 12,400 |
| 2015/06/18 | 1,500 | 1,505 | 1,472 | 1,505 | 14,800 |
| 2015/06/17 | 1,507 | 1,540 | 1,503 | 1,508 | 26,800 |
| 2015/06/16 | 1,471 | 1,525 | 1,471 | 1,503 | 50,000 |
| 2015/06/15 | 1,440 | 1,469 | 1,438 | 1,465 | 15,600 |
| 2015/06/12 | 1,434 | 1,434 | 1,409 | 1,419 | 6,400 |
| 2015/06/11 | 1,429 | 1,435 | 1,420 | 1,422 | 6,500 |
| 2015/06/10 | 1,420 | 1,420 | 1,402 | 1,419 | 5,500 |
| 2015/06/09 | 1,452 | 1,462 | 1,439 | 1,439 | 8,000 |
| 2015/06/08 | 1,487 | 1,490 | 1,470 | 1,472 | 17,800 |
| 2015/06/05 | 1,449 | 1,476 | 1,435 | 1,470 | 15,100 |
| 2015/06/04 | 1,405 | 1,453 | 1,405 | 1,453 | 19,900 |
| 2015/06/03 | 1,380 | 1,410 | 1,380 | 1,405 | 9,600 |
| 2015/06/02 | 1,417 | 1,417 | 1,377 | 1,377 | 13,100 |
| 2015/06/01 | 1,440 | 1,440 | 1,389 | 1,417 | 13,200 |
| 2015/05/29 | 1,486 | 1,486 | 1,436 | 1,444 | 15,100 |
| 2015/05/28 | 1,447 | 1,480 | 1,442 | 1,470 | 31,200 |
| 2015/05/27 | 1,434 | 1,445 | 1,410 | 1,440 | 19,500 |
| 2015/05/26 | 1,405 | 1,460 | 1,400 | 1,433 | 60,100 |
| 2015/05/25 | 1,290 | 1,380 | 1,290 | 1,380 | 38,900 |
| 2015/05/22 | 1,295 | 1,300 | 1,293 | 1,300 | 5,000 |
| 2015/05/21 | 1,300 | 1,310 | 1,291 | 1,303 | 9,100 |
| 2015/05/20 | 1,300 | 1,310 | 1,290 | 1,295 | 10,000 |
| 2015/05/19 | 1,309 | 1,320 | 1,292 | 1,292 | 18,500 |
| 2015/05/18 | 1,358 | 1,370 | 1,313 | 1,319 | 16,500 |
| 2015/05/15 | 1,383 | 1,383 | 1,350 | 1,360 | 12,000 |
| 2015/05/14 | 1,377 | 1,387 | 1,354 | 1,367 | 16,200 |
| 2015/05/13 | 1,405 | 1,417 | 1,370 | 1,387 | 15,000 |
| 2015/05/12 | 1,398 | 1,420 | 1,398 | 1,402 | 19,200 |
| 2015/05/11 | 1,460 | 1,471 | 1,411 | 1,425 | 55,900 |
| 2015/05/08 | 1,401 | 1,436 | 1,390 | 1,436 | 19,900 |
| 2015/05/07 | 1,418 | 1,418 | 1,387 | 1,410 | 15,900 |
| 2015/05/01 | 1,388 | 1,420 | 1,356 | 1,419 | 31,700 |
| 2015/04/30 | 1,433 | 1,433 | 1,385 | 1,415 | 54,200 |
| 2015/04/28 | 1,458 | 1,464 | 1,446 | 1,455 | 43,200 |
| 2015/04/27 | 1,476 | 1,482 | 1,453 | 1,468 | 46,500 |
| 2015/04/24 | 1,500 | 1,504 | 1,473 | 1,476 | 63,700 |
| 2015/04/23 | 1,520 | 1,570 | 1,500 | 1,505 | 103,300 |
| 2015/04/22 | 1,508 | 1,588 | 1,482 | 1,510 | 343,700 |
| 2015/04/21 | 1,500 | 1,711 | 1,465 | 1,515 | 795,100 |
| 2015/04/20 | 1,621 | 1,629 | 1,451 | 1,455 | 320,700 |
| 2015/04/17 | 1,800 | 1,880 | 1,654 | 1,654 | 1,740,900 |