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 |
|---|---|---|---|---|---|
| 2008/12/30 | 81,400 | 81,800 | 81,000 | 81,800 | 13 |
| 2008/12/29 | 81,700 | 81,700 | 81,400 | 81,400 | 19 |
| 2008/12/26 | 81,000 | 81,100 | 80,200 | 81,000 | 57 |
| 2008/12/25 | 82,200 | 82,200 | 81,500 | 81,500 | 33 |
| 2008/12/24 | 84,000 | 84,000 | 82,000 | 82,100 | 23 |
| 2008/12/22 | 84,100 | 84,100 | 83,500 | 83,600 | 23 |
| 2008/12/19 | 84,100 | 84,200 | 84,000 | 84,100 | 17 |
| 2008/12/18 | 82,800 | 84,000 | 82,800 | 84,000 | 16 |
| 2008/12/17 | 82,400 | 83,000 | 82,400 | 82,700 | 15 |
| 2008/12/16 | 81,600 | 82,600 | 81,100 | 82,400 | 37 |
| 2008/12/15 | 80,900 | 82,000 | 80,900 | 81,100 | 10 |
| 2008/12/12 | 80,400 | 81,200 | 80,200 | 80,800 | 18 |
| 2008/12/11 | 80,900 | 81,000 | 80,100 | 80,400 | 17 |
| 2008/12/10 | 81,000 | 81,000 | 80,100 | 81,000 | 28 |
| 2008/12/09 | 81,000 | 84,000 | 81,000 | 84,000 | 40 |
| 2008/12/08 | 80,200 | 81,600 | 80,000 | 81,600 | 31 |
| 2008/12/05 | 80,600 | 81,500 | 80,500 | 81,300 | 22 |
| 2008/12/04 | 83,000 | 83,000 | 82,000 | 83,000 | 13 |
| 2008/12/03 | 83,500 | 84,500 | 83,000 | 83,300 | 12 |
| 2008/12/02 | 83,100 | 83,700 | 82,600 | 83,500 | 24 |
| 2008/12/01 | 85,000 | 85,000 | 84,200 | 84,800 | 22 |
| 2008/11/28 | 86,800 | 86,800 | 85,000 | 85,000 | 24 |
| 2008/11/27 | 87,000 | 87,000 | 86,300 | 87,000 | 12 |
| 2008/11/26 | 86,400 | 88,000 | 86,400 | 87,900 | 24 |
| 2008/11/25 | 85,400 | 86,500 | 85,400 | 86,400 | 79 |
| 2008/11/21 | 92,000 | 92,400 | 90,100 | 92,400 | 81 |
| 2008/11/20 | 94,500 | 95,100 | 92,000 | 92,000 | 97 |
| 2008/11/19 | 95,900 | 95,900 | 93,000 | 95,500 | 39 |
| 2008/11/18 | 96,200 | 96,200 | 95,600 | 95,600 | 19 |
| 2008/11/17 | 96,200 | 96,500 | 95,500 | 96,100 | 51 |
| 2008/11/14 | 97,000 | 97,000 | 96,000 | 96,000 | 31 |
| 2008/11/13 | 96,500 | 96,500 | 95,900 | 96,000 | 34 |
| 2008/11/12 | 96,500 | 96,500 | 96,000 | 96,000 | 16 |
| 2008/11/11 | 95,800 | 96,300 | 95,600 | 96,000 | 18 |
| 2008/11/10 | 94,900 | 95,500 | 94,000 | 95,500 | 17 |
| 2008/11/07 | 93,200 | 93,200 | 93,200 | 93,200 | 11 |
| 2008/11/06 | 94,100 | 95,400 | 91,200 | 91,200 | 47 |
| 2008/11/05 | 92,900 | 95,000 | 92,200 | 94,000 | 43 |
| 2008/11/04 | 91,000 | 92,300 | 91,000 | 92,200 | 19 |
| 2008/10/31 | 91,500 | 91,700 | 90,000 | 90,600 | 32 |
| 2008/10/30 | 89,500 | 92,300 | 89,500 | 92,000 | 19 |
| 2008/10/29 | 92,300 | 92,300 | 89,500 | 89,500 | 22 |
| 2008/10/28 | 88,500 | 88,500 | 86,700 | 88,300 | 31 |
| 2008/10/27 | 89,500 | 90,100 | 88,500 | 88,500 | 29 |
| 2008/10/24 | 93,500 | 93,500 | 89,500 | 89,500 | 18 |
| 2008/10/23 | 93,500 | 93,500 | 89,500 | 89,500 | 27 |
| 2008/10/22 | 93,600 | 93,700 | 92,000 | 93,000 | 22 |
| 2008/10/21 | 93,600 | 94,900 | 93,600 | 94,000 | 12 |
| 2008/10/20 | 92,100 | 94,500 | 92,100 | 93,000 | 21 |
| 2008/10/17 | 91,700 | 94,400 | 90,000 | 93,100 | 13 |
| 2008/10/16 | 92,500 | 92,500 | 89,300 | 89,700 | 49 |
| 2008/10/15 | 89,900 | 92,900 | 88,500 | 92,500 | 29 |
| 2008/10/14 | 89,200 | 89,200 | 87,000 | 89,200 | 33 |
| 2008/10/10 | 86,900 | 86,900 | 79,000 | 79,200 | 76 |
| 2008/10/09 | 85,000 | 87,000 | 85,000 | 87,000 | 45 |
| 2008/10/08 | 89,000 | 89,000 | 85,800 | 85,800 | 42 |
| 2008/10/07 | 89,000 | 91,900 | 88,200 | 89,800 | 54 |
| 2008/10/06 | 98,000 | 98,500 | 96,000 | 96,000 | 25 |
| 2008/10/03 | 98,500 | 98,700 | 98,100 | 98,500 | 29 |
| 2008/10/02 | 98,900 | 98,900 | 98,700 | 98,700 | 9 |
| 2008/10/01 | 98,700 | 99,200 | 98,700 | 99,200 | 14 |
| 2008/09/30 | 98,500 | 99,500 | 98,100 | 98,700 | 28 |
| 2008/09/29 | 99,100 | 99,400 | 98,600 | 98,600 | 18 |
| 2008/09/26 | 99,500 | 99,900 | 99,100 | 99,100 | 13 |
| 2008/09/25 | 98,600 | 99,500 | 98,600 | 99,500 | 11 |
| 2008/09/24 | 98,800 | 98,900 | 97,000 | 98,500 | 18 |
| 2008/09/22 | 98,000 | 99,000 | 98,000 | 98,900 | 16 |
| 2008/09/19 | 97,000 | 98,000 | 96,200 | 98,000 | 13 |
| 2008/09/18 | 95,800 | 96,000 | 95,800 | 96,000 | 13 |
| 2008/09/17 | 96,500 | 97,200 | 96,000 | 96,000 | 20 |
| 2008/09/16 | 97,600 | 97,600 | 95,600 | 96,500 | 28 |
| 2008/09/12 | 98,500 | 98,500 | 98,100 | 98,100 | 8 |
| 2008/09/11 | 98,000 | 98,500 | 96,000 | 98,500 | 10 |
| 2008/09/10 | 97,800 | 98,000 | 97,800 | 98,000 | 7 |
| 2008/09/09 | 98,000 | 98,000 | 98,000 | 98,000 | 10 |
| 2008/09/08 | 96,100 | 98,000 | 95,500 | 98,000 | 6 |
| 2008/09/05 | 97,000 | 97,000 | 96,100 | 96,100 | 7 |
| 2008/09/04 | 97,500 | 99,000 | 97,000 | 97,000 | 11 |
| 2008/09/03 | 98,900 | 99,000 | 98,000 | 98,000 | 11 |
| 2008/09/02 | 96,900 | 99,000 | 96,000 | 99,000 | 21 |
| 2008/09/01 | 96,000 | 96,100 | 96,000 | 96,100 | 3 |
| 2008/08/29 | 96,200 | 96,900 | 96,000 | 96,900 | 9 |
| 2008/08/28 | 95,200 | 96,500 | 95,200 | 96,200 | 12 |
| 2008/08/27 | 95,500 | 96,000 | 95,000 | 95,200 | 34 |
| 2008/08/26 | 94,500 | 95,500 | 94,500 | 95,500 | 4 |
| 2008/08/25 | 94,500 | 95,900 | 94,500 | 94,500 | 9 |
| 2008/08/22 | 94,400 | 94,400 | 94,400 | 94,400 | 3 |
| 2008/08/21 | 93,500 | 94,000 | 93,200 | 94,000 | 26 |
| 2008/08/20 | 93,200 | 93,200 | 93,200 | 93,200 | 7 |
| 2008/08/19 | 92,900 | 93,000 | 92,600 | 93,000 | 5 |
| 2008/08/18 | 92,400 | 92,500 | 92,300 | 92,500 | 3 |
| 2008/08/15 | 93,200 | 94,500 | 92,200 | 92,200 | 8 |
| 2008/08/14 | 93,500 | 93,500 | 92,200 | 92,200 | 10 |
| 2008/08/12 | 94,100 | 94,500 | 93,000 | 93,500 | 29 |
| 2008/08/11 | 95,300 | 95,300 | 94,500 | 94,500 | 22 |
| 2008/08/07 | 96,000 | 97,000 | 96,000 | 97,000 | 4 |
| 2008/08/06 | 95,900 | 97,000 | 95,800 | 97,000 | 8 |
| 2008/08/05 | 95,800 | 97,000 | 95,800 | 97,000 | 11 |
| 2008/08/04 | 96,100 | 96,100 | 94,800 | 95,000 | 21 |
| 2008/08/01 | 96,100 | 96,100 | 95,000 | 96,100 | 11 |
| 2008/07/31 | 96,100 | 96,100 | 95,800 | 95,800 | 2 |
| 2008/07/30 | 96,100 | 96,300 | 95,300 | 95,400 | 8 |
| 2008/07/29 | 95,500 | 96,300 | 93,000 | 96,300 | 34 |
| 2008/07/28 | 95,300 | 96,300 | 95,300 | 95,400 | 8 |
| 2008/07/25 | 95,000 | 95,300 | 95,000 | 95,300 | 25 |
| 2008/07/24 | 95,700 | 98,000 | 95,000 | 98,000 | 19 |
| 2008/07/23 | 95,900 | 95,900 | 95,000 | 95,200 | 30 |
| 2008/07/22 | 95,200 | 95,500 | 95,100 | 95,100 | 7 |
| 2008/07/18 | 95,000 | 96,000 | 95,000 | 95,100 | 8 |
| 2008/07/17 | 95,500 | 95,600 | 95,500 | 95,600 | 2 |
| 2008/07/16 | 96,800 | 97,000 | 94,500 | 94,500 | 51 |
| 2008/07/15 | 97,000 | 97,000 | 95,100 | 96,800 | 15 |
| 2008/07/14 | 96,000 | 96,200 | 95,100 | 95,100 | 9 |
| 2008/07/11 | 95,800 | 95,800 | 95,000 | 95,000 | 16 |
| 2008/07/10 | 96,600 | 96,600 | 95,400 | 95,800 | 11 |
| 2008/07/09 | 96,000 | 96,000 | 95,600 | 95,600 | 18 |
| 2008/07/08 | 96,300 | 97,200 | 96,300 | 96,300 | 10 |
| 2008/07/07 | 98,400 | 98,400 | 96,100 | 96,300 | 19 |
| 2008/07/04 | 97,400 | 98,400 | 97,400 | 97,400 | 12 |
| 2008/07/03 | 98,000 | 98,000 | 98,000 | 98,000 | 12 |
| 2008/07/02 | 99,900 | 100,000 | 99,900 | 100,000 | 5 |
| 2008/07/01 | 99,900 | 101,000 | 99,900 | 100,000 | 7 |
| 2008/06/30 | 97,600 | 99,900 | 97,600 | 99,900 | 12 |
| 2008/06/27 | 98,000 | 99,100 | 97,000 | 97,000 | 17 |
| 2008/06/26 | 99,200 | 99,200 | 98,900 | 98,900 | 7 |
| 2008/06/25 | 99,800 | 101,000 | 99,000 | 101,000 | 10 |
| 2008/06/24 | 99,100 | 99,800 | 99,100 | 99,800 | 4 |
| 2008/06/23 | 100,000 | 101,000 | 99,500 | 101,000 | 3 |
| 2008/06/20 | 99,900 | 103,000 | 99,900 | 102,000 | 17 |
| 2008/06/19 | 99,600 | 102,000 | 99,500 | 99,800 | 14 |
| 2008/06/18 | 97,600 | 100,000 | 97,600 | 99,100 | 31 |
| 2008/06/17 | 96,400 | 97,500 | 96,300 | 97,500 | 13 |
| 2008/06/16 | 96,100 | 96,100 | 95,600 | 95,800 | 9 |
| 2008/06/13 | 95,800 | 95,800 | 95,600 | 95,600 | 17 |
| 2008/06/12 | 96,100 | 96,100 | 95,600 | 95,800 | 19 |
| 2008/06/11 | 96,600 | 96,800 | 96,100 | 96,100 | 18 |
| 2008/06/10 | 98,200 | 98,200 | 97,000 | 97,200 | 38 |
| 2008/06/09 | 99,500 | 99,500 | 98,100 | 98,200 | 26 |
| 2008/06/06 | 99,700 | 99,700 | 99,600 | 99,600 | 14 |
| 2008/06/05 | 100,000 | 100,000 | 99,700 | 99,700 | 4 |
| 2008/06/04 | 99,500 | 101,000 | 99,500 | 101,000 | 9 |
| 2008/06/03 | 100,000 | 103,000 | 100,000 | 101,000 | 10 |
| 2008/06/02 | 100,000 | 102,000 | 99,600 | 102,000 | 41 |
| 2008/05/30 | 99,200 | 101,000 | 99,200 | 101,000 | 22 |
| 2008/05/29 | 101,000 | 101,000 | 99,600 | 99,800 | 26 |
| 2008/05/28 | 105,000 | 105,000 | 100,000 | 101,000 | 44 |
| 2008/05/27 | 107,000 | 108,000 | 104,000 | 104,000 | 176 |
| 2008/05/26 | 122,000 | 122,000 | 120,000 | 122,000 | 97 |
| 2008/05/23 | 121,000 | 121,000 | 120,000 | 121,000 | 57 |
| 2008/05/22 | 122,000 | 122,000 | 121,000 | 121,000 | 24 |
| 2008/05/21 | 122,000 | 122,000 | 121,000 | 121,000 | 19 |
| 2008/05/20 | 121,000 | 123,000 | 121,000 | 121,000 | 25 |
| 2008/05/19 | 121,000 | 123,000 | 121,000 | 123,000 | 17 |
| 2008/05/16 | 123,000 | 125,000 | 122,000 | 123,000 | 54 |
| 2008/05/15 | 120,000 | 123,000 | 120,000 | 123,000 | 66 |
| 2008/05/14 | 119,000 | 120,000 | 119,000 | 120,000 | 13 |
| 2008/05/13 | 120,000 | 120,000 | 118,000 | 119,000 | 31 |
| 2008/05/12 | 118,000 | 118,000 | 117,000 | 117,000 | 18 |
| 2008/05/09 | 118,000 | 119,000 | 116,000 | 119,000 | 56 |
| 2008/05/08 | 115,000 | 118,000 | 114,000 | 118,000 | 44 |
| 2008/05/07 | 113,000 | 115,000 | 112,000 | 115,000 | 32 |
| 2008/05/02 | 113,000 | 113,000 | 110,000 | 111,000 | 33 |
| 2008/05/01 | 113,000 | 114,000 | 110,000 | 112,000 | 30 |
| 2008/04/30 | 110,000 | 116,000 | 110,000 | 114,000 | 57 |
| 2008/04/28 | 105,000 | 110,000 | 105,000 | 108,000 | 22 |
| 2008/04/25 | 102,000 | 105,000 | 102,000 | 103,000 | 36 |
| 2008/04/24 | 103,000 | 103,000 | 100,000 | 102,000 | 24 |
| 2008/04/23 | 102,000 | 102,000 | 101,000 | 102,000 | 11 |
| 2008/04/22 | 102,000 | 103,000 | 102,000 | 102,000 | 30 |
| 2008/04/21 | 101,000 | 104,000 | 100,000 | 102,000 | 45 |
| 2008/04/18 | 99,600 | 102,000 | 99,600 | 99,900 | 11 |
| 2008/04/17 | 97,300 | 98,500 | 97,000 | 98,500 | 23 |
| 2008/04/16 | 96,100 | 97,600 | 96,000 | 96,500 | 34 |
| 2008/04/15 | 95,000 | 96,000 | 95,000 | 96,000 | 24 |
| 2008/04/14 | 95,000 | 95,000 | 94,600 | 95,000 | 22 |
| 2008/04/11 | 94,500 | 95,000 | 94,500 | 95,000 | 7 |
| 2008/04/10 | 94,700 | 95,000 | 94,500 | 95,000 | 22 |
| 2008/04/09 | 95,200 | 96,000 | 94,700 | 95,000 | 17 |
| 2008/04/08 | 95,200 | 95,900 | 95,100 | 95,300 | 31 |
| 2008/04/07 | 94,300 | 95,300 | 94,300 | 95,300 | 13 |
| 2008/04/04 | 94,000 | 94,900 | 93,900 | 94,300 | 31 |
| 2008/04/03 | 93,800 | 94,000 | 93,600 | 94,000 | 25 |
| 2008/04/02 | 94,500 | 95,000 | 93,400 | 94,000 | 23 |
| 2008/04/01 | 92,100 | 95,000 | 92,100 | 95,000 | 7 |
| 2008/03/31 | 92,000 | 92,800 | 92,000 | 92,000 | 27 |
| 2008/03/28 | 91,700 | 92,000 | 91,700 | 91,800 | 8 |
| 2008/03/27 | 92,000 | 92,500 | 91,500 | 92,500 | 8 |
| 2008/03/26 | 91,500 | 92,500 | 91,500 | 92,500 | 11 |
| 2008/03/25 | 92,500 | 92,500 | 91,000 | 91,000 | 24 |
| 2008/03/24 | 90,800 | 91,900 | 90,800 | 91,900 | 18 |
| 2008/03/21 | 90,500 | 90,800 | 90,000 | 90,800 | 15 |
| 2008/03/19 | 90,900 | 91,000 | 90,500 | 90,600 | 27 |
| 2008/03/18 | 93,000 | 93,000 | 90,500 | 90,700 | 38 |
| 2008/03/17 | 93,100 | 93,100 | 92,500 | 93,000 | 33 |
| 2008/03/14 | 91,600 | 95,000 | 91,600 | 93,100 | 11 |
| 2008/03/13 | 92,200 | 92,200 | 92,000 | 92,000 | 8 |
| 2008/03/12 | 92,200 | 92,200 | 92,200 | 92,200 | 15 |
| 2008/03/11 | 90,700 | 92,000 | 90,700 | 92,000 | 16 |
| 2008/03/10 | 92,000 | 94,100 | 92,000 | 93,700 | 8 |
| 2008/03/07 | 94,000 | 94,200 | 94,000 | 94,200 | 13 |
| 2008/03/06 | 94,000 | 94,100 | 94,000 | 94,100 | 12 |
| 2008/03/05 | 95,900 | 95,900 | 95,000 | 95,100 | 24 |
| 2008/03/04 | 95,900 | 95,900 | 94,900 | 95,900 | 6 |
| 2008/03/03 | 96,000 | 96,000 | 95,000 | 95,900 | 31 |
| 2008/02/29 | 96,600 | 96,600 | 95,000 | 96,000 | 20 |
| 2008/02/28 | 98,100 | 98,200 | 96,700 | 96,700 | 12 |
| 2008/02/27 | 98,300 | 99,100 | 98,300 | 99,000 | 14 |
| 2008/02/26 | 98,800 | 99,400 | 98,200 | 99,300 | 11 |
| 2008/02/25 | 97,700 | 98,000 | 97,700 | 98,000 | 12 |
| 2008/02/22 | 96,500 | 97,300 | 96,500 | 97,300 | 4 |
| 2008/02/21 | 98,100 | 99,000 | 96,800 | 97,000 | 20 |
| 2008/02/20 | 98,600 | 99,000 | 98,600 | 99,000 | 14 |
| 2008/02/19 | 98,600 | 98,600 | 98,600 | 98,600 | 1 |
| 2008/02/18 | 98,200 | 99,900 | 98,200 | 98,500 | 17 |
| 2008/02/15 | 95,100 | 98,200 | 94,600 | 98,200 | 48 |
| 2008/02/14 | 96,100 | 96,100 | 95,100 | 95,100 | 15 |
| 2008/02/13 | 97,000 | 97,100 | 96,100 | 96,100 | 15 |
| 2008/02/12 | 97,500 | 97,500 | 97,000 | 97,000 | 9 |
| 2008/02/08 | 97,100 | 99,000 | 97,100 | 97,500 | 18 |
| 2008/02/07 | 97,400 | 97,400 | 97,100 | 97,200 | 14 |
| 2008/02/06 | 97,000 | 97,500 | 96,800 | 97,400 | 9 |
| 2008/02/05 | 99,900 | 99,900 | 97,500 | 97,500 | 11 |
| 2008/02/04 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/02/01 | 98,000 | 98,000 | 97,700 | 97,800 | 10 |
| 2008/01/31 | 98,000 | 98,000 | 97,600 | 97,800 | 5 |
| 2008/01/30 | 99,000 | 99,000 | 97,500 | 99,000 | 12 |
| 2008/01/29 | 97,000 | 99,000 | 97,000 | 99,000 | 16 |
| 2008/01/28 | 97,700 | 98,000 | 97,000 | 98,000 | 13 |
| 2008/01/25 | 100,000 | 100,000 | 98,000 | 100,000 | 12 |
| 2008/01/24 | 96,600 | 100,000 | 96,500 | 96,500 | 28 |
| 2008/01/23 | 100,000 | 104,000 | 96,500 | 96,500 | 22 |
| 2008/01/22 | 95,800 | 100,000 | 93,800 | 98,000 | 44 |
| 2008/01/21 | 100,000 | 102,000 | 95,000 | 95,500 | 51 |
| 2008/01/18 | 103,000 | 103,000 | 98,000 | 102,000 | 71 |
| 2008/01/17 | 93,000 | 103,000 | 93,000 | 103,000 | 86 |
| 2008/01/16 | 91,500 | 96,000 | 91,100 | 93,000 | 148 |
| 2008/01/15 | 91,400 | 92,500 | 90,400 | 91,100 | 39 |
| 2008/01/11 | 95,100 | 95,100 | 90,500 | 91,500 | 27 |
| 2008/01/10 | 95,200 | 96,800 | 95,200 | 95,300 | 25 |
| 2008/01/09 | 95,200 | 95,300 | 95,000 | 95,300 | 16 |
| 2008/01/08 | 95,200 | 95,300 | 95,200 | 95,300 | 12 |
| 2008/01/07 | 97,000 | 97,000 | 95,100 | 95,300 | 32 |
| 2008/01/04 | 98,000 | 98,000 | 97,100 | 97,100 | 13 |