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 |
---|---|---|---|---|---|
2011/12/30 | 28,190 | 29,000 | 28,100 | 28,990 | 66 |
2011/12/29 | 28,080 | 28,300 | 28,080 | 28,080 | 63 |
2011/12/28 | 28,050 | 28,360 | 28,050 | 28,300 | 83 |
2011/12/27 | 28,040 | 28,490 | 28,010 | 28,040 | 149 |
2011/12/26 | 29,200 | 29,500 | 29,000 | 29,000 | 164 |
2011/12/22 | 30,500 | 30,700 | 29,930 | 30,200 | 140 |
2011/12/21 | 31,250 | 31,300 | 30,650 | 30,750 | 153 |
2011/12/20 | 32,000 | 32,000 | 31,350 | 31,700 | 42 |
2011/12/19 | 33,250 | 33,250 | 30,500 | 31,900 | 175 |
2011/12/16 | 35,200 | 35,200 | 33,300 | 33,300 | 150 |
2011/12/15 | 35,000 | 35,100 | 34,850 | 35,100 | 76 |
2011/12/14 | 35,300 | 35,500 | 35,000 | 35,150 | 109 |
2011/12/13 | 35,600 | 35,700 | 35,300 | 35,500 | 41 |
2011/12/12 | 35,250 | 35,600 | 35,100 | 35,550 | 105 |
2011/12/09 | 36,000 | 36,100 | 35,200 | 35,250 | 97 |
2011/12/08 | 36,050 | 36,200 | 35,300 | 36,150 | 123 |
2011/12/07 | 36,350 | 36,350 | 36,000 | 36,250 | 87 |
2011/12/06 | 36,200 | 36,450 | 36,200 | 36,450 | 48 |
2011/12/05 | 36,100 | 36,350 | 36,000 | 36,200 | 91 |
2011/12/02 | 36,700 | 36,700 | 36,100 | 36,100 | 87 |
2011/12/01 | 36,750 | 36,950 | 36,500 | 36,700 | 129 |
2011/11/30 | 37,400 | 37,400 | 36,950 | 37,000 | 71 |
2011/11/29 | 37,500 | 37,600 | 36,950 | 37,350 | 93 |
2011/11/28 | 36,150 | 38,200 | 36,100 | 37,100 | 503 |
2011/11/25 | 42,050 | 42,450 | 41,450 | 42,450 | 296 |
2011/11/24 | 41,800 | 41,850 | 41,350 | 41,600 | 259 |
2011/11/22 | 41,200 | 42,300 | 41,000 | 41,900 | 87 |
2011/11/21 | 42,400 | 42,850 | 40,100 | 41,600 | 171 |
2011/11/18 | 42,800 | 42,800 | 42,400 | 42,400 | 84 |
2011/11/17 | 42,600 | 42,800 | 42,550 | 42,800 | 31 |
2011/11/16 | 42,900 | 42,900 | 42,400 | 42,800 | 82 |
2011/11/15 | 42,450 | 42,900 | 42,450 | 42,850 | 33 |
2011/11/14 | 42,600 | 42,900 | 42,500 | 42,550 | 38 |
2011/11/11 | 42,550 | 42,950 | 42,500 | 42,500 | 25 |
2011/11/10 | 43,000 | 43,000 | 41,800 | 42,550 | 74 |
2011/11/09 | 43,750 | 43,750 | 42,800 | 43,050 | 77 |
2011/11/08 | 43,800 | 43,850 | 43,600 | 43,800 | 52 |
2011/11/07 | 43,850 | 43,850 | 43,600 | 43,800 | 45 |
2011/11/04 | 42,900 | 43,700 | 42,850 | 43,600 | 93 |
2011/11/02 | 42,850 | 42,900 | 42,550 | 42,850 | 41 |
2011/11/01 | 42,550 | 42,900 | 42,550 | 42,900 | 32 |
2011/10/31 | 41,500 | 42,500 | 41,500 | 42,500 | 48 |
2011/10/28 | 42,000 | 42,050 | 41,400 | 41,400 | 48 |
2011/10/27 | 40,500 | 41,850 | 40,300 | 41,850 | 21 |
2011/10/26 | 40,000 | 41,050 | 40,000 | 41,000 | 36 |
2011/10/25 | 39,950 | 40,100 | 39,900 | 40,100 | 33 |
2011/10/24 | 40,050 | 40,100 | 39,900 | 40,100 | 70 |
2011/10/21 | 40,500 | 40,600 | 40,150 | 40,300 | 90 |
2011/10/20 | 44,400 | 44,400 | 40,200 | 41,500 | 262 |
2011/10/19 | 44,950 | 46,000 | 44,500 | 45,150 | 121 |
2011/10/18 | 43,000 | 44,400 | 43,000 | 44,400 | 70 |
2011/10/17 | 42,500 | 43,000 | 42,500 | 43,000 | 65 |
2011/10/14 | 42,000 | 42,500 | 42,000 | 42,500 | 43 |
2011/10/13 | 42,000 | 42,350 | 41,750 | 41,750 | 43 |
2011/10/12 | 40,750 | 42,300 | 40,750 | 42,300 | 90 |
2011/10/11 | 40,000 | 41,500 | 39,700 | 40,350 | 68 |
2011/10/07 | 39,500 | 39,750 | 39,450 | 39,750 | 13 |
2011/10/06 | 39,450 | 39,500 | 39,350 | 39,350 | 36 |
2011/10/05 | 39,300 | 39,700 | 39,300 | 39,500 | 16 |
2011/10/04 | 39,350 | 39,800 | 39,250 | 39,300 | 20 |
2011/10/03 | 39,800 | 39,900 | 39,150 | 39,350 | 63 |
2011/09/30 | 39,400 | 39,500 | 39,050 | 39,150 | 33 |
2011/09/29 | 39,300 | 39,300 | 39,050 | 39,050 | 18 |
2011/09/28 | 38,500 | 39,300 | 38,400 | 39,300 | 34 |
2011/09/27 | 38,000 | 38,500 | 38,000 | 38,000 | 20 |
2011/09/26 | 38,300 | 39,500 | 38,000 | 38,000 | 74 |
2011/09/22 | 38,150 | 38,750 | 38,150 | 38,700 | 13 |
2011/09/21 | 39,000 | 39,000 | 38,150 | 38,250 | 49 |
2011/09/20 | 39,000 | 39,100 | 38,900 | 39,100 | 24 |
2011/09/16 | 39,300 | 39,300 | 38,900 | 39,200 | 31 |
2011/09/15 | 39,000 | 39,300 | 38,800 | 39,300 | 22 |
2011/09/14 | 38,900 | 38,950 | 38,800 | 38,900 | 28 |
2011/09/13 | 39,000 | 39,300 | 38,950 | 38,950 | 28 |
2011/09/12 | 39,400 | 39,500 | 39,000 | 39,050 | 16 |
2011/09/09 | 38,950 | 39,500 | 38,900 | 39,500 | 22 |
2011/09/08 | 39,300 | 39,500 | 38,900 | 39,500 | 21 |
2011/09/07 | 39,050 | 39,100 | 38,800 | 38,850 | 21 |
2011/09/06 | 39,050 | 39,400 | 38,900 | 38,900 | 39 |
2011/09/05 | 39,000 | 39,400 | 39,000 | 39,050 | 31 |
2011/09/02 | 39,500 | 39,600 | 39,000 | 39,200 | 40 |
2011/09/01 | 39,200 | 39,900 | 39,150 | 39,150 | 60 |
2011/08/31 | 39,700 | 39,700 | 39,250 | 39,500 | 18 |
2011/08/30 | 39,000 | 39,100 | 38,700 | 39,100 | 17 |
2011/08/29 | 38,200 | 39,000 | 38,100 | 39,000 | 55 |
2011/08/26 | 38,600 | 39,000 | 38,400 | 38,500 | 33 |
2011/08/25 | 38,500 | 38,650 | 38,500 | 38,600 | 12 |
2011/08/24 | 38,100 | 38,800 | 38,100 | 38,450 | 34 |
2011/08/23 | 38,050 | 38,450 | 38,050 | 38,200 | 43 |
2011/08/22 | 38,500 | 38,900 | 38,500 | 38,750 | 23 |
2011/08/19 | 38,950 | 39,000 | 38,500 | 38,800 | 33 |
2011/08/18 | 39,150 | 39,700 | 39,000 | 39,650 | 35 |
2011/08/17 | 39,900 | 39,900 | 38,500 | 39,850 | 38 |
2011/08/16 | 39,300 | 39,500 | 39,000 | 39,500 | 14 |
2011/08/15 | 39,000 | 39,900 | 38,300 | 38,500 | 55 |
2011/08/12 | 38,200 | 38,900 | 38,200 | 38,900 | 18 |
2011/08/11 | 38,300 | 38,500 | 38,000 | 38,000 | 38 |
2011/08/10 | 37,800 | 38,450 | 37,800 | 38,450 | 60 |
2011/08/09 | 37,550 | 37,750 | 36,550 | 37,750 | 113 |
2011/08/08 | 38,100 | 38,300 | 38,000 | 38,000 | 75 |
2011/08/05 | 39,450 | 39,450 | 38,000 | 38,450 | 135 |
2011/08/04 | 39,900 | 40,100 | 39,800 | 39,900 | 80 |
2011/08/03 | 40,050 | 40,150 | 39,850 | 39,900 | 39 |
2011/08/02 | 40,500 | 40,700 | 39,900 | 40,500 | 82 |
2011/08/01 | 41,200 | 41,450 | 39,900 | 41,000 | 130 |
2011/07/29 | 41,500 | 41,650 | 41,350 | 41,500 | 23 |
2011/07/28 | 41,650 | 41,650 | 41,400 | 41,650 | 27 |
2011/07/27 | 41,600 | 41,650 | 41,350 | 41,650 | 41 |
2011/07/26 | 41,700 | 41,700 | 41,500 | 41,600 | 49 |
2011/07/25 | 41,900 | 41,950 | 41,500 | 41,700 | 83 |
2011/07/22 | 41,550 | 42,000 | 41,550 | 41,800 | 26 |
2011/07/21 | 41,900 | 42,050 | 41,600 | 41,700 | 41 |
2011/07/20 | 42,250 | 42,400 | 41,700 | 41,800 | 73 |
2011/07/19 | 42,000 | 42,350 | 41,750 | 42,200 | 83 |
2011/07/15 | 41,750 | 41,900 | 41,400 | 41,850 | 61 |
2011/07/14 | 41,750 | 41,950 | 41,500 | 41,500 | 49 |
2011/07/13 | 42,400 | 42,400 | 41,650 | 41,650 | 58 |
2011/07/12 | 42,050 | 42,250 | 41,500 | 42,150 | 103 |
2011/07/11 | 41,900 | 42,450 | 41,650 | 42,050 | 56 |
2011/07/08 | 42,400 | 42,400 | 41,500 | 42,000 | 93 |
2011/07/07 | 41,600 | 42,500 | 41,600 | 42,500 | 66 |
2011/07/06 | 41,850 | 41,850 | 41,450 | 41,750 | 56 |
2011/07/05 | 41,600 | 42,300 | 41,500 | 41,850 | 83 |
2011/07/04 | 41,100 | 41,700 | 40,950 | 41,500 | 137 |
2011/07/01 | 41,150 | 41,300 | 41,000 | 41,250 | 65 |
2011/06/30 | 40,900 | 41,100 | 40,750 | 40,750 | 41 |
2011/06/29 | 41,200 | 41,550 | 40,600 | 41,000 | 70 |
2011/06/28 | 41,200 | 41,200 | 40,550 | 41,200 | 166 |
2011/06/27 | 41,850 | 41,850 | 41,100 | 41,800 | 111 |
2011/06/24 | 41,100 | 42,050 | 41,100 | 41,200 | 102 |
2011/06/23 | 41,550 | 44,800 | 40,650 | 41,400 | 490 |
2011/06/22 | 41,500 | 41,800 | 39,400 | 40,850 | 584 |
2011/06/21 | 44,000 | 44,100 | 41,500 | 42,100 | 319 |
2011/06/20 | 47,950 | 47,950 | 45,100 | 45,100 | 227 |
2011/06/17 | 49,500 | 49,500 | 48,000 | 48,700 | 85 |
2011/06/16 | 49,950 | 50,000 | 49,500 | 49,600 | 105 |
2011/06/15 | 50,700 | 51,000 | 50,000 | 50,000 | 95 |
2011/06/14 | 51,200 | 51,400 | 51,000 | 51,000 | 78 |
2011/06/13 | 51,200 | 51,500 | 51,000 | 51,400 | 50 |
2011/06/10 | 51,700 | 51,700 | 51,100 | 51,600 | 24 |
2011/06/09 | 51,600 | 51,900 | 51,100 | 51,200 | 51 |
2011/06/08 | 51,900 | 52,000 | 51,600 | 51,900 | 21 |
2011/06/07 | 52,500 | 52,500 | 52,000 | 52,000 | 58 |
2011/06/06 | 52,700 | 53,000 | 52,400 | 52,500 | 74 |
2011/06/03 | 51,500 | 52,900 | 51,200 | 52,500 | 101 |
2011/06/02 | 52,100 | 52,600 | 51,600 | 51,700 | 134 |
2011/06/01 | 54,400 | 54,400 | 52,000 | 53,000 | 557 |
2011/05/31 | 57,700 | 57,700 | 52,500 | 55,000 | 299 |
2011/05/30 | 58,600 | 58,800 | 57,800 | 57,800 | 159 |
2011/05/27 | 59,600 | 59,800 | 58,600 | 58,700 | 351 |
2011/05/26 | 65,500 | 65,700 | 65,300 | 65,600 | 279 |
2011/05/25 | 65,700 | 65,700 | 65,500 | 65,700 | 125 |
2011/05/24 | 65,700 | 65,700 | 65,500 | 65,700 | 80 |
2011/05/23 | 65,700 | 65,800 | 65,600 | 65,700 | 115 |
2011/05/20 | 65,800 | 65,900 | 65,800 | 65,800 | 40 |
2011/05/19 | 65,700 | 65,800 | 65,500 | 65,800 | 46 |
2011/05/18 | 65,000 | 65,800 | 65,000 | 65,700 | 65 |
2011/05/17 | 65,400 | 65,900 | 65,100 | 65,100 | 41 |
2011/05/16 | 65,800 | 65,800 | 65,000 | 65,400 | 120 |
2011/05/13 | 66,500 | 66,500 | 65,500 | 65,900 | 83 |
2011/05/12 | 67,400 | 67,400 | 65,200 | 67,000 | 224 |
2011/05/11 | 69,000 | 69,900 | 68,100 | 68,400 | 381 |
2011/05/10 | 71,700 | 71,700 | 71,300 | 71,700 | 43 |
2011/05/09 | 71,100 | 71,900 | 71,100 | 71,700 | 97 |
2011/05/06 | 70,800 | 71,000 | 70,400 | 71,000 | 66 |
2011/05/02 | 70,400 | 70,800 | 70,400 | 70,800 | 38 |
2011/04/28 | 70,100 | 70,700 | 69,500 | 70,400 | 50 |
2011/04/27 | 70,900 | 71,000 | 70,000 | 70,000 | 72 |
2011/04/26 | 70,100 | 70,600 | 70,000 | 70,600 | 63 |
2011/04/25 | 69,800 | 70,400 | 69,800 | 70,000 | 63 |
2011/04/22 | 69,200 | 69,700 | 69,000 | 69,500 | 22 |
2011/04/21 | 69,800 | 69,900 | 69,400 | 69,400 | 47 |
2011/04/20 | 69,700 | 69,800 | 69,400 | 69,500 | 31 |
2011/04/19 | 69,500 | 69,600 | 69,400 | 69,500 | 24 |
2011/04/18 | 69,500 | 69,500 | 69,000 | 69,400 | 29 |
2011/04/15 | 68,800 | 68,900 | 68,300 | 68,900 | 19 |
2011/04/14 | 68,000 | 68,700 | 67,800 | 68,500 | 15 |
2011/04/13 | 67,700 | 68,700 | 67,500 | 68,200 | 37 |
2011/04/12 | 68,500 | 68,500 | 67,600 | 67,800 | 34 |
2011/04/11 | 67,800 | 69,000 | 67,000 | 68,800 | 57 |
2011/04/08 | 68,400 | 68,900 | 66,900 | 66,900 | 56 |
2011/04/07 | 68,500 | 69,100 | 68,300 | 68,400 | 29 |
2011/04/06 | 69,000 | 69,300 | 68,300 | 69,100 | 26 |
2011/04/05 | 69,800 | 70,000 | 69,000 | 69,000 | 44 |
2011/04/04 | 69,500 | 69,800 | 69,400 | 69,500 | 33 |
2011/04/01 | 68,100 | 69,400 | 68,100 | 68,500 | 45 |
2011/03/31 | 67,500 | 68,500 | 67,500 | 68,200 | 36 |
2011/03/30 | 67,200 | 68,300 | 66,500 | 68,100 | 70 |
2011/03/29 | 66,100 | 67,000 | 66,100 | 66,900 | 34 |
2011/03/28 | 66,500 | 67,300 | 66,000 | 66,000 | 44 |
2011/03/25 | 66,000 | 66,500 | 65,900 | 66,500 | 41 |
2011/03/24 | 67,000 | 67,900 | 66,300 | 66,300 | 54 |
2011/03/23 | 67,600 | 67,900 | 66,900 | 66,900 | 44 |
2011/03/22 | 66,800 | 67,800 | 65,000 | 67,000 | 76 |
2011/03/18 | 58,800 | 61,800 | 58,800 | 61,800 | 74 |
2011/03/17 | 52,500 | 58,200 | 52,500 | 58,000 | 85 |
2011/03/16 | 50,000 | 56,700 | 50,000 | 55,000 | 201 |
2011/03/15 | 61,000 | 61,000 | 52,700 | 52,700 | 237 |
2011/03/14 | 59,800 | 66,500 | 59,800 | 62,600 | 290 |
2011/03/11 | 69,600 | 69,800 | 69,500 | 69,800 | 28 |
2011/03/10 | 70,200 | 70,200 | 69,500 | 69,600 | 91 |
2011/03/09 | 70,300 | 70,300 | 69,800 | 70,200 | 54 |
2011/03/08 | 70,100 | 70,200 | 69,900 | 70,000 | 29 |
2011/03/07 | 69,900 | 70,100 | 69,800 | 70,100 | 46 |
2011/03/04 | 69,900 | 70,000 | 69,800 | 70,000 | 40 |
2011/03/03 | 70,200 | 70,200 | 69,900 | 69,900 | 26 |
2011/03/02 | 70,000 | 70,100 | 69,900 | 70,000 | 78 |
2011/03/01 | 70,300 | 70,400 | 70,100 | 70,400 | 60 |
2011/02/28 | 70,100 | 70,100 | 69,300 | 70,000 | 65 |
2011/02/25 | 69,700 | 70,000 | 69,400 | 69,600 | 93 |
2011/02/24 | 70,000 | 70,100 | 69,700 | 69,700 | 65 |
2011/02/23 | 70,500 | 70,700 | 70,000 | 70,000 | 97 |
2011/02/22 | 70,600 | 70,600 | 70,400 | 70,400 | 22 |
2011/02/21 | 70,400 | 70,500 | 70,200 | 70,300 | 42 |
2011/02/18 | 70,500 | 70,500 | 70,300 | 70,300 | 40 |
2011/02/17 | 70,300 | 70,500 | 70,300 | 70,500 | 24 |
2011/02/16 | 70,500 | 70,700 | 70,300 | 70,300 | 39 |
2011/02/15 | 70,600 | 70,600 | 70,200 | 70,300 | 27 |
2011/02/14 | 70,500 | 70,700 | 70,000 | 70,400 | 82 |
2011/02/10 | 70,500 | 70,900 | 70,100 | 70,700 | 40 |
2011/02/09 | 70,800 | 70,800 | 70,100 | 70,500 | 55 |
2011/02/08 | 69,700 | 70,000 | 69,700 | 70,000 | 48 |
2011/02/07 | 69,600 | 69,800 | 69,500 | 69,700 | 47 |
2011/02/04 | 69,500 | 69,600 | 69,300 | 69,600 | 27 |
2011/02/03 | 69,400 | 69,600 | 69,300 | 69,500 | 29 |
2011/02/02 | 69,300 | 69,500 | 69,200 | 69,400 | 38 |
2011/02/01 | 69,100 | 69,300 | 69,100 | 69,300 | 27 |
2011/01/31 | 69,300 | 69,300 | 69,100 | 69,100 | 36 |
2011/01/28 | 69,500 | 69,500 | 69,200 | 69,300 | 21 |
2011/01/27 | 69,400 | 69,500 | 69,300 | 69,300 | 21 |
2011/01/26 | 69,300 | 69,500 | 69,300 | 69,400 | 34 |
2011/01/25 | 69,200 | 69,400 | 69,100 | 69,300 | 29 |
2011/01/24 | 69,200 | 69,400 | 69,200 | 69,200 | 40 |
2011/01/21 | 69,200 | 69,500 | 69,200 | 69,400 | 30 |
2011/01/20 | 69,200 | 69,400 | 69,200 | 69,200 | 19 |
2011/01/19 | 69,500 | 69,500 | 69,100 | 69,200 | 32 |
2011/01/18 | 69,400 | 69,500 | 69,100 | 69,500 | 66 |
2011/01/17 | 69,500 | 69,500 | 69,300 | 69,400 | 70 |
2011/01/14 | 69,200 | 69,500 | 69,100 | 69,500 | 51 |
2011/01/13 | 69,100 | 69,300 | 69,000 | 69,100 | 91 |
2011/01/12 | 69,300 | 69,300 | 69,100 | 69,300 | 44 |
2011/01/11 | 69,300 | 69,300 | 69,200 | 69,300 | 36 |
2011/01/07 | 69,600 | 69,700 | 69,000 | 69,300 | 73 |
2011/01/06 | 69,400 | 69,600 | 69,100 | 69,600 | 45 |
2011/01/05 | 69,000 | 69,300 | 69,000 | 69,200 | 40 |
2011/01/04 | 69,500 | 69,700 | 69,000 | 69,200 | 101 |