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 |
|---|---|---|---|---|---|
| 2009/12/30 | 85,600 | 86,000 | 85,500 | 85,700 | 12 |
| 2009/12/29 | 86,700 | 86,900 | 85,700 | 85,700 | 32 |
| 2009/12/28 | 86,500 | 86,800 | 85,900 | 86,000 | 21 |
| 2009/12/25 | 86,100 | 86,100 | 85,400 | 86,000 | 16 |
| 2009/12/24 | 86,600 | 86,600 | 85,100 | 85,100 | 29 |
| 2009/12/22 | 85,300 | 85,500 | 84,800 | 85,000 | 14 |
| 2009/12/21 | 85,000 | 85,600 | 84,300 | 84,300 | 23 |
| 2009/12/18 | 83,500 | 84,800 | 83,500 | 84,000 | 15 |
| 2009/12/17 | 83,500 | 84,500 | 83,500 | 83,500 | 28 |
| 2009/12/16 | 83,400 | 83,900 | 83,400 | 83,500 | 12 |
| 2009/12/15 | 82,300 | 83,400 | 82,300 | 83,400 | 25 |
| 2009/12/14 | 82,200 | 82,500 | 82,200 | 82,200 | 20 |
| 2009/12/11 | 82,300 | 82,600 | 82,200 | 82,200 | 11 |
| 2009/12/10 | 82,200 | 82,400 | 82,200 | 82,200 | 10 |
| 2009/12/09 | 82,300 | 82,400 | 82,200 | 82,200 | 18 |
| 2009/12/08 | 82,500 | 82,800 | 82,200 | 82,800 | 27 |
| 2009/12/07 | 82,300 | 82,700 | 82,100 | 82,700 | 19 |
| 2009/12/04 | 83,100 | 83,100 | 82,100 | 82,800 | 28 |
| 2009/12/03 | 82,300 | 82,400 | 82,000 | 82,100 | 22 |
| 2009/12/02 | 82,400 | 82,500 | 82,100 | 82,200 | 23 |
| 2009/12/01 | 82,200 | 82,400 | 82,000 | 82,400 | 27 |
| 2009/11/30 | 83,000 | 83,000 | 82,000 | 82,200 | 25 |
| 2009/11/27 | 82,000 | 83,400 | 81,900 | 82,600 | 61 |
| 2009/11/26 | 82,400 | 84,800 | 81,900 | 81,900 | 275 |
| 2009/11/25 | 91,000 | 92,900 | 90,000 | 92,900 | 171 |
| 2009/11/24 | 91,200 | 91,300 | 90,900 | 91,100 | 125 |
| 2009/11/20 | 90,300 | 91,500 | 90,000 | 91,000 | 77 |
| 2009/11/19 | 91,300 | 91,700 | 91,000 | 91,200 | 47 |
| 2009/11/18 | 91,800 | 91,900 | 91,500 | 91,500 | 74 |
| 2009/11/17 | 92,200 | 92,300 | 91,800 | 91,800 | 99 |
| 2009/11/16 | 91,500 | 92,000 | 91,300 | 91,800 | 79 |
| 2009/11/13 | 91,800 | 92,000 | 91,200 | 91,200 | 34 |
| 2009/11/12 | 89,000 | 92,000 | 88,500 | 91,700 | 99 |
| 2009/11/11 | 92,700 | 93,500 | 88,000 | 88,300 | 265 |
| 2009/11/10 | 94,800 | 94,800 | 92,600 | 93,000 | 153 |
| 2009/11/09 | 97,800 | 97,800 | 95,200 | 95,200 | 114 |
| 2009/11/06 | 99,200 | 99,200 | 96,800 | 96,900 | 87 |
| 2009/11/05 | 99,300 | 99,300 | 97,800 | 98,200 | 55 |
| 2009/11/04 | 99,500 | 99,500 | 98,900 | 99,000 | 43 |
| 2009/11/02 | 99,200 | 99,900 | 99,200 | 99,500 | 47 |
| 2009/10/30 | 99,500 | 99,500 | 99,100 | 99,300 | 13 |
| 2009/10/29 | 98,400 | 98,500 | 97,800 | 98,500 | 38 |
| 2009/10/28 | 98,500 | 99,000 | 98,500 | 98,900 | 26 |
| 2009/10/27 | 99,000 | 99,000 | 98,000 | 98,200 | 22 |
| 2009/10/26 | 96,700 | 99,000 | 96,600 | 99,000 | 60 |
| 2009/10/23 | 99,900 | 99,900 | 98,100 | 99,000 | 50 |
| 2009/10/22 | 100,500 | 100,700 | 100,100 | 100,200 | 63 |
| 2009/10/21 | 99,900 | 100,100 | 99,800 | 100,100 | 57 |
| 2009/10/20 | 99,600 | 99,900 | 99,500 | 99,800 | 68 |
| 2009/10/19 | 98,600 | 99,500 | 98,600 | 99,500 | 69 |
| 2009/10/16 | 98,000 | 98,800 | 98,000 | 98,500 | 14 |
| 2009/10/15 | 97,900 | 98,400 | 97,600 | 97,600 | 32 |
| 2009/10/14 | 96,500 | 97,100 | 96,500 | 97,000 | 34 |
| 2009/10/13 | 95,800 | 96,100 | 95,600 | 96,100 | 40 |
| 2009/10/09 | 95,000 | 95,900 | 94,600 | 95,900 | 23 |
| 2009/10/08 | 95,000 | 95,300 | 95,000 | 95,000 | 19 |
| 2009/10/07 | 94,000 | 94,500 | 93,200 | 94,500 | 14 |
| 2009/10/06 | 93,300 | 94,300 | 93,200 | 93,800 | 9 |
| 2009/10/05 | 93,100 | 94,500 | 93,000 | 93,100 | 33 |
| 2009/10/02 | 94,700 | 94,700 | 93,000 | 93,100 | 47 |
| 2009/10/01 | 94,900 | 94,900 | 94,600 | 94,600 | 10 |
| 2009/09/30 | 95,400 | 95,400 | 94,100 | 94,300 | 49 |
| 2009/09/29 | 96,000 | 96,000 | 95,300 | 95,400 | 27 |
| 2009/09/28 | 96,800 | 96,800 | 95,600 | 96,100 | 29 |
| 2009/09/25 | 95,900 | 95,900 | 94,800 | 95,100 | 35 |
| 2009/09/24 | 94,500 | 94,500 | 94,000 | 94,400 | 30 |
| 2009/09/18 | 93,700 | 93,700 | 92,000 | 93,500 | 37 |
| 2009/09/17 | 90,700 | 91,800 | 90,600 | 91,800 | 21 |
| 2009/09/16 | 90,400 | 91,000 | 90,300 | 90,400 | 18 |
| 2009/09/15 | 90,000 | 90,000 | 88,100 | 89,500 | 45 |
| 2009/09/14 | 90,900 | 91,300 | 90,000 | 90,000 | 49 |
| 2009/09/11 | 91,200 | 91,200 | 90,200 | 90,400 | 44 |
| 2009/09/10 | 91,200 | 91,500 | 90,200 | 91,200 | 53 |
| 2009/09/09 | 90,900 | 92,000 | 90,800 | 91,200 | 76 |
| 2009/09/08 | 95,000 | 95,000 | 90,800 | 90,800 | 70 |
| 2009/09/07 | 98,700 | 98,800 | 94,000 | 95,000 | 76 |
| 2009/09/04 | 98,000 | 98,500 | 97,800 | 98,300 | 25 |
| 2009/09/03 | 98,500 | 98,500 | 97,700 | 98,000 | 12 |
| 2009/09/02 | 98,100 | 98,100 | 96,800 | 98,000 | 19 |
| 2009/09/01 | 97,000 | 98,000 | 96,800 | 98,000 | 36 |
| 2009/08/31 | 97,900 | 98,000 | 96,000 | 96,800 | 40 |
| 2009/08/28 | 95,900 | 96,500 | 95,600 | 96,000 | 28 |
| 2009/08/27 | 94,000 | 95,400 | 94,000 | 95,400 | 53 |
| 2009/08/26 | 94,000 | 94,400 | 93,700 | 94,300 | 29 |
| 2009/08/25 | 93,900 | 94,700 | 93,300 | 94,600 | 32 |
| 2009/08/24 | 93,700 | 93,900 | 93,100 | 93,900 | 23 |
| 2009/08/21 | 92,900 | 93,500 | 92,500 | 92,600 | 35 |
| 2009/08/20 | 92,200 | 93,000 | 92,200 | 92,900 | 33 |
| 2009/08/19 | 93,000 | 93,000 | 92,000 | 92,700 | 39 |
| 2009/08/18 | 92,500 | 92,700 | 92,000 | 92,000 | 37 |
| 2009/08/17 | 93,000 | 93,000 | 92,500 | 92,500 | 53 |
| 2009/08/14 | 91,100 | 92,500 | 90,500 | 92,500 | 37 |
| 2009/08/13 | 91,200 | 91,200 | 90,200 | 91,100 | 14 |
| 2009/08/12 | 91,200 | 91,400 | 90,000 | 90,000 | 29 |
| 2009/08/11 | 90,000 | 91,500 | 90,000 | 91,100 | 18 |
| 2009/08/10 | 88,400 | 89,500 | 88,200 | 89,500 | 43 |
| 2009/08/07 | 87,700 | 92,900 | 87,700 | 88,200 | 48 |
| 2009/08/06 | 88,000 | 88,500 | 87,200 | 87,200 | 11 |
| 2009/08/05 | 87,300 | 87,500 | 87,000 | 87,300 | 15 |
| 2009/08/04 | 87,000 | 87,400 | 87,000 | 87,200 | 14 |
| 2009/08/03 | 86,500 | 87,000 | 86,500 | 86,900 | 16 |
| 2009/07/31 | 86,000 | 86,400 | 85,500 | 86,200 | 17 |
| 2009/07/30 | 85,900 | 86,000 | 84,800 | 86,000 | 15 |
| 2009/07/29 | 84,500 | 86,000 | 84,300 | 85,000 | 22 |
| 2009/07/28 | 84,200 | 86,600 | 84,200 | 85,500 | 15 |
| 2009/07/27 | 85,000 | 86,600 | 84,300 | 84,300 | 49 |
| 2009/07/24 | 82,900 | 84,500 | 82,900 | 84,300 | 40 |
| 2009/07/23 | 82,500 | 82,900 | 82,000 | 82,900 | 37 |
| 2009/07/22 | 80,900 | 81,800 | 80,900 | 81,500 | 16 |
| 2009/07/21 | 81,300 | 81,300 | 79,900 | 80,500 | 130 |
| 2009/07/17 | 83,900 | 84,200 | 80,000 | 80,000 | 131 |
| 2009/07/16 | 80,300 | 83,900 | 80,200 | 83,900 | 76 |
| 2009/07/15 | 80,100 | 80,500 | 79,800 | 79,900 | 84 |
| 2009/07/14 | 81,600 | 82,300 | 79,600 | 80,000 | 142 |
| 2009/07/13 | 83,600 | 83,600 | 82,100 | 82,100 | 48 |
| 2009/07/10 | 85,500 | 85,600 | 84,500 | 84,500 | 29 |
| 2009/07/09 | 86,900 | 87,100 | 85,500 | 85,500 | 25 |
| 2009/07/08 | 87,500 | 87,600 | 86,900 | 86,900 | 21 |
| 2009/07/07 | 87,400 | 87,500 | 87,000 | 87,500 | 20 |
| 2009/07/06 | 87,200 | 87,300 | 87,000 | 87,300 | 8 |
| 2009/07/03 | 87,500 | 87,500 | 86,500 | 87,200 | 17 |
| 2009/07/02 | 86,800 | 87,200 | 86,000 | 87,100 | 21 |
| 2009/07/01 | 86,000 | 87,400 | 85,600 | 85,800 | 22 |
| 2009/06/30 | 86,000 | 86,400 | 85,500 | 86,400 | 15 |
| 2009/06/29 | 83,900 | 85,700 | 83,900 | 85,700 | 19 |
| 2009/06/26 | 83,100 | 83,900 | 83,100 | 83,800 | 27 |
| 2009/06/25 | 84,500 | 85,500 | 82,500 | 83,200 | 105 |
| 2009/06/24 | 86,100 | 86,500 | 84,600 | 84,600 | 89 |
| 2009/06/23 | 88,000 | 89,800 | 86,900 | 86,900 | 62 |
| 2009/06/22 | 88,000 | 88,900 | 88,000 | 88,000 | 12 |
| 2009/06/19 | 87,900 | 88,000 | 87,900 | 87,900 | 14 |
| 2009/06/18 | 88,000 | 89,700 | 87,900 | 87,900 | 34 |
| 2009/06/17 | 88,400 | 89,000 | 88,200 | 88,200 | 33 |
| 2009/06/16 | 88,200 | 88,300 | 88,200 | 88,300 | 24 |
| 2009/06/15 | 87,900 | 89,000 | 87,900 | 88,200 | 21 |
| 2009/06/12 | 88,100 | 89,900 | 87,900 | 87,900 | 46 |
| 2009/06/11 | 88,700 | 88,700 | 88,200 | 88,300 | 23 |
| 2009/06/10 | 89,100 | 89,100 | 88,800 | 88,800 | 25 |
| 2009/06/09 | 89,400 | 89,400 | 89,300 | 89,300 | 13 |
| 2009/06/08 | 89,900 | 89,900 | 89,600 | 89,600 | 28 |
| 2009/06/05 | 90,100 | 90,300 | 89,700 | 90,300 | 32 |
| 2009/06/04 | 90,400 | 90,500 | 90,100 | 90,500 | 18 |
| 2009/06/03 | 91,000 | 91,000 | 90,400 | 90,400 | 13 |
| 2009/06/02 | 90,500 | 90,900 | 90,400 | 90,900 | 30 |
| 2009/06/01 | 90,500 | 91,000 | 90,400 | 90,400 | 27 |
| 2009/05/29 | 91,600 | 91,600 | 90,500 | 90,800 | 32 |
| 2009/05/28 | 92,700 | 92,700 | 90,600 | 91,600 | 34 |
| 2009/05/27 | 92,100 | 93,900 | 91,300 | 93,000 | 68 |
| 2009/05/26 | 90,700 | 91,800 | 89,300 | 91,100 | 174 |
| 2009/05/25 | 98,400 | 99,400 | 98,200 | 98,700 | 145 |
| 2009/05/22 | 98,400 | 98,500 | 98,100 | 98,400 | 68 |
| 2009/05/21 | 98,400 | 98,600 | 98,300 | 98,300 | 34 |
| 2009/05/20 | 98,200 | 98,600 | 98,000 | 98,400 | 57 |
| 2009/05/19 | 98,300 | 98,400 | 98,100 | 98,200 | 39 |
| 2009/05/18 | 98,600 | 98,600 | 97,800 | 98,200 | 44 |
| 2009/05/15 | 98,400 | 99,000 | 97,400 | 97,800 | 50 |
| 2009/05/14 | 98,300 | 99,000 | 98,300 | 98,500 | 31 |
| 2009/05/13 | 99,700 | 99,700 | 98,200 | 98,300 | 59 |
| 2009/05/12 | 99,800 | 99,800 | 99,100 | 99,800 | 52 |
| 2009/05/11 | 100,600 | 100,600 | 100,200 | 100,200 | 21 |
| 2009/05/08 | 100,500 | 101,000 | 99,800 | 100,400 | 30 |
| 2009/05/07 | 102,600 | 102,800 | 100,200 | 101,000 | 36 |
| 2009/05/01 | 104,000 | 104,000 | 100,100 | 100,600 | 44 |
| 2009/04/30 | 103,900 | 104,100 | 103,800 | 103,800 | 20 |
| 2009/04/28 | 100,900 | 104,000 | 100,900 | 103,700 | 38 |
| 2009/04/27 | 100,000 | 100,900 | 99,900 | 100,700 | 39 |
| 2009/04/24 | 98,700 | 99,000 | 98,000 | 99,000 | 26 |
| 2009/04/23 | 97,500 | 97,500 | 96,000 | 97,000 | 24 |
| 2009/04/22 | 97,000 | 97,000 | 96,300 | 96,500 | 10 |
| 2009/04/21 | 99,100 | 99,800 | 99,000 | 99,000 | 60 |
| 2009/04/20 | 94,300 | 99,100 | 94,300 | 99,000 | 58 |
| 2009/04/17 | 92,100 | 94,100 | 92,000 | 94,100 | 27 |
| 2009/04/16 | 89,800 | 92,200 | 89,800 | 92,000 | 25 |
| 2009/04/15 | 87,600 | 89,500 | 87,600 | 89,400 | 11 |
| 2009/04/14 | 88,500 | 88,500 | 87,500 | 87,500 | 22 |
| 2009/04/13 | 88,800 | 88,900 | 87,000 | 87,500 | 26 |
| 2009/04/10 | 88,200 | 88,900 | 88,000 | 88,900 | 28 |
| 2009/04/09 | 86,300 | 88,200 | 85,600 | 86,200 | 16 |
| 2009/04/08 | 87,100 | 87,200 | 86,300 | 86,300 | 30 |
| 2009/04/07 | 88,100 | 88,100 | 87,100 | 87,200 | 15 |
| 2009/04/06 | 87,000 | 88,100 | 86,500 | 87,100 | 30 |
| 2009/04/03 | 86,800 | 87,000 | 86,000 | 86,400 | 22 |
| 2009/04/02 | 85,100 | 86,800 | 85,000 | 85,500 | 29 |
| 2009/04/01 | 84,500 | 85,500 | 84,500 | 84,800 | 17 |
| 2009/03/31 | 83,800 | 84,900 | 83,800 | 84,500 | 10 |
| 2009/03/30 | 83,500 | 84,700 | 83,500 | 83,800 | 21 |
| 2009/03/27 | 83,100 | 83,300 | 83,100 | 83,200 | 14 |
| 2009/03/26 | 82,200 | 82,200 | 82,200 | 82,200 | 7 |
| 2009/03/25 | 82,500 | 82,500 | 81,800 | 81,900 | 16 |
| 2009/03/24 | 82,700 | 82,700 | 82,300 | 82,400 | 14 |
| 2009/03/23 | 82,000 | 82,500 | 82,000 | 82,200 | 13 |
| 2009/03/19 | 82,900 | 82,900 | 82,000 | 82,100 | 10 |
| 2009/03/18 | 82,100 | 82,500 | 82,000 | 82,000 | 20 |
| 2009/03/17 | 82,000 | 82,000 | 81,900 | 82,000 | 30 |
| 2009/03/16 | 81,500 | 81,900 | 81,500 | 81,900 | 9 |
| 2009/03/13 | 81,000 | 81,300 | 81,000 | 81,300 | 7 |
| 2009/03/12 | 81,000 | 81,400 | 81,000 | 81,100 | 14 |
| 2009/03/11 | 81,300 | 81,800 | 81,000 | 81,800 | 9 |
| 2009/03/10 | 80,900 | 81,000 | 80,900 | 80,900 | 3 |
| 2009/03/09 | 81,000 | 81,500 | 80,800 | 81,500 | 12 |
| 2009/03/06 | 81,000 | 81,000 | 81,000 | 81,000 | 3 |
| 2009/03/05 | 81,500 | 81,500 | 81,000 | 81,000 | 14 |
| 2009/03/04 | 81,500 | 81,500 | 81,500 | 81,500 | 6 |
| 2009/03/03 | 80,600 | 80,600 | 80,300 | 80,300 | 7 |
| 2009/03/02 | 80,300 | 81,800 | 80,300 | 80,500 | 9 |
| 2009/02/27 | 81,000 | 81,000 | 80,100 | 80,100 | 28 |
| 2009/02/26 | 81,000 | 81,900 | 80,500 | 81,700 | 12 |
| 2009/02/25 | 81,000 | 81,000 | 80,600 | 80,600 | 3 |
| 2009/02/24 | 80,400 | 80,600 | 80,300 | 80,600 | 4 |
| 2009/02/23 | 80,500 | 80,500 | 80,500 | 80,500 | 3 |
| 2009/02/20 | 81,200 | 82,000 | 80,600 | 80,600 | 13 |
| 2009/02/19 | 82,000 | 82,000 | 82,000 | 82,000 | 19 |
| 2009/02/18 | 81,800 | 82,000 | 81,800 | 82,000 | 12 |
| 2009/02/17 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2009/02/16 | 81,100 | 81,900 | 81,000 | 81,000 | 10 |
| 2009/02/13 | 80,600 | 80,900 | 80,600 | 80,900 | 2 |
| 2009/02/12 | 80,900 | 80,900 | 80,400 | 80,400 | 4 |
| 2009/02/10 | 81,900 | 82,400 | 80,900 | 80,900 | 10 |
| 2009/02/09 | 81,000 | 82,000 | 81,000 | 81,000 | 8 |
| 2009/02/06 | 81,000 | 81,000 | 80,700 | 80,700 | 13 |
| 2009/02/05 | 80,700 | 81,000 | 80,700 | 81,000 | 2 |
| 2009/02/04 | 81,100 | 81,100 | 81,100 | 81,100 | 3 |
| 2009/02/03 | 81,000 | 81,100 | 80,900 | 81,000 | 17 |
| 2009/02/02 | 82,000 | 82,000 | 81,100 | 81,100 | 25 |
| 2009/01/30 | 82,000 | 82,500 | 81,500 | 82,400 | 7 |
| 2009/01/29 | 83,000 | 83,000 | 82,000 | 82,000 | 6 |
| 2009/01/28 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
| 2009/01/27 | 81,400 | 82,400 | 81,300 | 81,500 | 10 |
| 2009/01/26 | 81,500 | 81,600 | 81,500 | 81,500 | 8 |
| 2009/01/23 | 81,600 | 82,600 | 81,200 | 81,600 | 4 |
| 2009/01/22 | 82,000 | 82,100 | 82,000 | 82,100 | 2 |
| 2009/01/21 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2009/01/20 | 81,800 | 81,900 | 81,800 | 81,800 | 9 |
| 2009/01/19 | 83,300 | 83,600 | 82,400 | 82,400 | 6 |
| 2009/01/16 | 83,800 | 84,100 | 81,600 | 82,000 | 66 |
| 2009/01/15 | 84,100 | 84,100 | 83,700 | 83,800 | 28 |
| 2009/01/14 | 84,000 | 84,100 | 84,000 | 84,100 | 10 |
| 2009/01/13 | 84,000 | 84,500 | 84,000 | 84,500 | 11 |
| 2009/01/09 | 83,900 | 83,900 | 83,800 | 83,900 | 3 |
| 2009/01/08 | 84,100 | 84,100 | 83,900 | 84,000 | 8 |
| 2009/01/07 | 85,100 | 85,400 | 84,200 | 84,300 | 19 |
| 2009/01/06 | 84,900 | 85,600 | 84,000 | 85,000 | 36 |
| 2009/01/05 | 81,900 | 83,500 | 81,900 | 82,600 | 16 |