関門海(3372)の株価時系列情報
関門海(3372)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 250,000 | 250,000 | 246,000 | 246,000 | 22 |
| 2005/12/29 | 249,000 | 250,000 | 247,000 | 249,000 | 94 |
| 2005/12/28 | 247,000 | 248,000 | 243,000 | 248,000 | 67 |
| 2005/12/27 | 249,000 | 249,000 | 242,000 | 246,000 | 43 |
| 2005/12/26 | 248,000 | 248,000 | 241,000 | 248,000 | 57 |
| 2005/12/22 | 252,000 | 252,000 | 243,000 | 246,000 | 79 |
| 2005/12/21 | 260,000 | 260,000 | 250,000 | 252,000 | 95 |
| 2005/12/20 | 256,000 | 260,000 | 256,000 | 257,000 | 198 |
| 2005/12/19 | 248,000 | 255,000 | 246,000 | 255,000 | 209 |
| 2005/12/16 | 238,000 | 246,000 | 237,000 | 242,000 | 105 |
| 2005/12/15 | 244,000 | 245,000 | 236,000 | 236,000 | 42 |
| 2005/12/14 | 250,000 | 250,000 | 243,000 | 245,000 | 69 |
| 2005/12/13 | 245,000 | 250,000 | 242,000 | 250,000 | 162 |
| 2005/12/12 | 237,000 | 244,000 | 237,000 | 243,000 | 93 |
| 2005/12/09 | 231,000 | 236,000 | 231,000 | 236,000 | 101 |
| 2005/12/08 | 234,000 | 234,000 | 231,000 | 231,000 | 30 |
| 2005/12/07 | 234,000 | 235,000 | 230,000 | 231,000 | 139 |
| 2005/12/06 | 232,000 | 235,000 | 230,000 | 234,000 | 51 |
| 2005/12/05 | 234,000 | 236,000 | 230,000 | 230,000 | 97 |
| 2005/12/02 | 230,000 | 234,000 | 229,000 | 234,000 | 63 |
| 2005/12/01 | 230,000 | 235,000 | 225,000 | 230,000 | 147 |
| 2005/11/30 | 241,000 | 241,000 | 235,000 | 238,000 | 81 |
| 2005/11/29 | 249,000 | 249,000 | 240,000 | 246,000 | 163 |
| 2005/11/28 | 222,000 | 256,000 | 222,000 | 249,000 | 746 |
| 2005/11/25 | 222,000 | 223,000 | 219,000 | 220,000 | 158 |
| 2005/11/25 | 1 -> 2.00 分割 | ||||
| 2005/11/24 | 444,000 | 448,000 | 444,000 | 445,000 | 311 |
| 2005/11/22 | 439,000 | 443,000 | 438,000 | 442,000 | 117 |
| 2005/11/21 | 437,000 | 440,000 | 435,000 | 439,000 | 116 |
| 2005/11/18 | 441,000 | 443,000 | 433,000 | 437,000 | 135 |
| 2005/11/17 | 442,000 | 445,000 | 438,000 | 445,000 | 107 |
| 2005/11/16 | 448,000 | 455,000 | 440,000 | 447,000 | 181 |
| 2005/11/15 | 453,000 | 457,000 | 440,000 | 448,000 | 427 |
| 2005/11/14 | 442,000 | 443,000 | 437,000 | 437,000 | 75 |
| 2005/11/11 | 436,000 | 439,000 | 430,000 | 436,000 | 109 |
| 2005/11/10 | 433,000 | 433,000 | 430,000 | 431,000 | 37 |
| 2005/11/09 | 432,000 | 432,000 | 426,000 | 432,000 | 20 |
| 2005/11/08 | 425,000 | 430,000 | 425,000 | 428,000 | 60 |
| 2005/11/07 | 437,000 | 437,000 | 422,000 | 423,000 | 233 |
| 2005/11/04 | 430,000 | 446,000 | 430,000 | 445,000 | 164 |
| 2005/11/02 | 450,000 | 450,000 | 424,000 | 425,000 | 183 |
| 2005/11/01 | 448,000 | 450,000 | 447,000 | 450,000 | 21 |
| 2005/10/31 | 462,000 | 462,000 | 444,000 | 446,000 | 141 |
| 2005/10/28 | 465,000 | 468,000 | 460,000 | 465,000 | 48 |
| 2005/10/27 | 467,000 | 468,000 | 464,000 | 465,000 | 46 |
| 2005/10/26 | 477,000 | 478,000 | 464,000 | 466,000 | 113 |
| 2005/10/25 | 470,000 | 485,000 | 460,000 | 475,000 | 296 |
| 2005/10/24 | 450,000 | 466,000 | 450,000 | 461,000 | 239 |
| 2005/10/21 | 423,000 | 446,000 | 423,000 | 440,000 | 163 |
| 2005/10/20 | 419,000 | 423,000 | 418,000 | 421,000 | 38 |
| 2005/10/19 | 417,000 | 420,000 | 416,000 | 419,000 | 23 |
| 2005/10/18 | 417,000 | 421,000 | 416,000 | 417,000 | 18 |
| 2005/10/17 | 416,000 | 419,000 | 416,000 | 416,000 | 24 |
| 2005/10/14 | 423,000 | 423,000 | 411,000 | 412,000 | 84 |
| 2005/10/13 | 432,000 | 432,000 | 426,000 | 426,000 | 81 |
| 2005/10/12 | 429,000 | 429,000 | 426,000 | 429,000 | 59 |
| 2005/10/11 | 418,000 | 427,000 | 418,000 | 424,000 | 49 |
| 2005/10/07 | 405,000 | 419,000 | 405,000 | 416,000 | 24 |
| 2005/10/06 | 394,000 | 435,000 | 394,000 | 407,000 | 233 |
| 2005/10/05 | 391,000 | 395,000 | 391,000 | 394,000 | 28 |
| 2005/10/04 | 407,000 | 408,000 | 400,000 | 400,000 | 26 |
| 2005/10/03 | 387,000 | 399,000 | 387,000 | 398,000 | 62 |
| 2005/09/30 | 378,000 | 389,000 | 376,000 | 384,000 | 36 |
| 2005/09/29 | 389,000 | 389,000 | 379,000 | 385,000 | 159 |
| 2005/09/28 | 393,000 | 393,000 | 386,000 | 389,000 | 58 |
| 2005/09/27 | 406,000 | 406,000 | 395,000 | 395,000 | 106 |
| 2005/09/26 | 411,000 | 411,000 | 405,000 | 405,000 | 44 |
| 2005/09/22 | 410,000 | 412,000 | 407,000 | 407,000 | 29 |
| 2005/09/21 | 409,000 | 413,000 | 403,000 | 410,000 | 68 |
| 2005/09/20 | 412,000 | 413,000 | 411,000 | 412,000 | 23 |
| 2005/09/16 | 412,000 | 412,000 | 409,000 | 410,000 | 37 |
| 2005/09/15 | 414,000 | 417,000 | 411,000 | 411,000 | 35 |
| 2005/09/14 | 412,000 | 417,000 | 410,000 | 414,000 | 35 |
| 2005/09/13 | 411,000 | 415,000 | 408,000 | 415,000 | 45 |
| 2005/09/12 | 416,000 | 419,000 | 411,000 | 411,000 | 48 |
| 2005/09/09 | 409,000 | 412,000 | 406,000 | 410,000 | 41 |
| 2005/09/08 | 406,000 | 408,000 | 403,000 | 405,000 | 35 |
| 2005/09/07 | 410,000 | 410,000 | 402,000 | 409,000 | 35 |
| 2005/09/06 | 405,000 | 405,000 | 402,000 | 405,000 | 25 |
| 2005/09/05 | 405,000 | 407,000 | 401,000 | 402,000 | 41 |
| 2005/09/02 | 407,000 | 409,000 | 405,000 | 406,000 | 57 |
| 2005/09/01 | 422,000 | 422,000 | 412,000 | 415,000 | 49 |
| 2005/08/31 | 410,000 | 421,000 | 409,000 | 419,000 | 102 |
| 2005/08/30 | 407,000 | 415,000 | 400,000 | 411,000 | 87 |
| 2005/08/29 | 418,000 | 418,000 | 402,000 | 403,000 | 52 |
| 2005/08/26 | 446,000 | 447,000 | 401,000 | 414,000 | 459 |
| 2005/08/25 | 395,000 | 436,000 | 390,000 | 436,000 | 622 |
| 2005/08/24 | 387,000 | 389,000 | 384,000 | 386,000 | 25 |
| 2005/08/23 | 387,000 | 390,000 | 380,000 | 386,000 | 39 |
| 2005/08/22 | 378,000 | 390,000 | 378,000 | 383,000 | 64 |
| 2005/08/19 | 376,000 | 379,000 | 374,000 | 377,000 | 17 |
| 2005/08/18 | 373,000 | 380,000 | 373,000 | 376,000 | 78 |
| 2005/08/17 | 387,000 | 387,000 | 382,000 | 382,000 | 26 |
| 2005/08/16 | 385,000 | 390,000 | 384,000 | 386,000 | 27 |
| 2005/08/15 | 395,000 | 395,000 | 382,000 | 382,000 | 36 |
| 2005/08/12 | 387,000 | 390,000 | 386,000 | 390,000 | 24 |
| 2005/08/11 | 395,000 | 395,000 | 388,000 | 388,000 | 34 |
| 2005/08/10 | 391,000 | 398,000 | 387,000 | 390,000 | 63 |
| 2005/08/09 | 372,000 | 395,000 | 371,000 | 381,000 | 96 |
| 2005/08/08 | 368,000 | 370,000 | 352,000 | 370,000 | 89 |
| 2005/08/05 | 380,000 | 390,000 | 368,000 | 370,000 | 104 |
| 2005/08/04 | 390,000 | 390,000 | 366,000 | 379,000 | 124 |
| 2005/08/03 | 386,000 | 398,000 | 386,000 | 394,000 | 82 |
| 2005/08/02 | 400,000 | 403,000 | 386,000 | 386,000 | 166 |
| 2005/08/01 | 414,000 | 416,000 | 401,000 | 403,000 | 164 |
| 2005/07/29 | 427,000 | 428,000 | 416,000 | 417,000 | 128 |
| 2005/07/28 | 427,000 | 434,000 | 423,000 | 428,000 | 101 |
| 2005/07/27 | 420,000 | 429,000 | 420,000 | 422,000 | 206 |
| 2005/07/26 | 431,000 | 434,000 | 414,000 | 417,000 | 272 |
| 2005/07/25 | 449,000 | 451,000 | 438,000 | 441,000 | 129 |
| 2005/07/22 | 460,000 | 460,000 | 445,000 | 450,000 | 270 |
| 2005/07/21 | 466,000 | 466,000 | 461,000 | 462,000 | 111 |
| 2005/07/20 | 467,000 | 476,000 | 465,000 | 467,000 | 168 |
| 2005/07/19 | 485,000 | 485,000 | 460,000 | 466,000 | 211 |
| 2005/07/15 | 508,000 | 509,000 | 487,000 | 489,000 | 277 |
| 2005/07/14 | 492,000 | 510,000 | 485,000 | 500,000 | 569 |
| 2005/07/13 | 472,000 | 491,000 | 472,000 | 483,000 | 382 |
| 2005/07/12 | 488,000 | 488,000 | 475,000 | 476,000 | 133 |
| 2005/07/11 | 496,000 | 496,000 | 486,000 | 486,000 | 53 |
| 2005/07/08 | 490,000 | 496,000 | 490,000 | 491,000 | 82 |
| 2005/07/07 | 500,000 | 501,000 | 490,000 | 491,000 | 143 |
| 2005/07/06 | 496,000 | 510,000 | 494,000 | 497,000 | 184 |
| 2005/07/05 | 500,000 | 505,000 | 491,000 | 493,000 | 216 |
| 2005/07/04 | 491,000 | 523,000 | 484,000 | 502,000 | 875 |
| 2005/07/01 | 501,000 | 503,000 | 490,000 | 496,000 | 281 |
| 2005/06/30 | 513,000 | 513,000 | 503,000 | 507,000 | 231 |
| 2005/06/29 | 522,000 | 524,000 | 514,000 | 517,000 | 237 |
| 2005/06/28 | 517,000 | 530,000 | 516,000 | 519,000 | 208 |
| 2005/06/27 | 514,000 | 528,000 | 514,000 | 519,000 | 211 |
| 2005/06/24 | 524,000 | 541,000 | 521,000 | 524,000 | 320 |
| 2005/06/23 | 549,000 | 550,000 | 529,000 | 531,000 | 839 |
| 2005/06/22 | 530,000 | 566,000 | 520,000 | 559,000 | 2,163 |
| 2005/06/21 | 531,000 | 540,000 | 522,000 | 528,000 | 503 |
| 2005/06/20 | 520,000 | 550,000 | 509,000 | 540,000 | 1,689 |
| 2005/06/17 | 512,000 | 528,000 | 501,000 | 513,000 | 694 |
| 2005/06/16 | 529,000 | 530,000 | 504,000 | 514,000 | 630 |
| 2005/06/15 | 524,000 | 537,000 | 510,000 | 527,000 | 659 |
| 2005/06/14 | 553,000 | 560,000 | 513,000 | 522,000 | 1,138 |
| 2005/06/13 | 586,000 | 598,000 | 555,000 | 558,000 | 1,506 |
| 2005/06/10 | 599,000 | 635,000 | 583,000 | 583,000 | 4,369 |
| 2005/06/09 | 645,000 | 652,000 | 574,000 | 589,000 | 2,830 |
| 2005/06/08 | 600,000 | 695,000 | 585,000 | 625,000 | 11,130 |
| 2005/06/07 | 607,000 | 607,000 | 564,000 | 607,000 | 7,937 |
| 2005/06/06 | 492,000 | 507,000 | 491,000 | 507,000 | 1,051 |
| 2005/06/03 | 534,000 | 546,000 | 455,000 | 457,000 | 8,882 |