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 |
---|---|---|---|---|---|
2012/12/28 | 9,320 | 9,500 | 9,310 | 9,450 | 171 |
2012/12/27 | 9,490 | 9,550 | 9,300 | 9,500 | 278 |
2012/12/26 | 9,360 | 9,640 | 9,270 | 9,480 | 442 |
2012/12/25 | 9,430 | 9,790 | 9,260 | 9,290 | 617 |
2012/12/21 | 9,320 | 9,700 | 9,000 | 9,280 | 411 |
2012/12/20 | 9,600 | 11,000 | 9,210 | 9,530 | 1,617 |
2012/12/19 | 8,560 | 10,050 | 8,560 | 10,050 | 1,836 |
2012/12/18 | 8,880 | 8,880 | 8,300 | 8,550 | 879 |
2012/12/17 | 10,300 | 10,700 | 8,630 | 8,990 | 1,548 |
2012/12/14 | 11,990 | 13,800 | 10,000 | 10,000 | 3,145 |
2012/12/13 | 10,930 | 11,090 | 10,930 | 11,090 | 974 |
2012/12/12 | 8,070 | 9,590 | 8,070 | 9,590 | 1,009 |
2012/12/11 | 8,080 | 8,300 | 8,080 | 8,090 | 67 |
2012/12/10 | 8,040 | 8,150 | 8,010 | 8,100 | 147 |
2012/12/07 | 8,060 | 8,130 | 8,010 | 8,090 | 71 |
2012/12/06 | 8,170 | 8,310 | 8,080 | 8,150 | 109 |
2012/12/05 | 8,260 | 8,320 | 8,130 | 8,320 | 173 |
2012/12/04 | 8,370 | 8,380 | 8,210 | 8,380 | 93 |
2012/12/03 | 8,590 | 8,590 | 8,250 | 8,380 | 126 |
2012/11/30 | 8,530 | 8,620 | 8,370 | 8,590 | 44 |
2012/11/29 | 8,070 | 8,680 | 8,060 | 8,680 | 198 |
2012/11/28 | 8,150 | 8,150 | 8,060 | 8,100 | 122 |
2012/11/27 | 8,170 | 8,180 | 8,150 | 8,170 | 32 |
2012/11/26 | 8,170 | 8,270 | 8,170 | 8,190 | 53 |
2012/11/22 | 8,270 | 8,280 | 8,160 | 8,270 | 61 |
2012/11/21 | 8,290 | 8,440 | 8,250 | 8,280 | 155 |
2012/11/20 | 8,550 | 8,550 | 8,200 | 8,440 | 168 |
2012/11/19 | 9,000 | 9,000 | 8,250 | 8,550 | 182 |
2012/11/16 | 8,950 | 9,440 | 8,520 | 9,000 | 874 |
2012/11/15 | 7,970 | 9,340 | 7,970 | 8,800 | 1,353 |
2012/11/14 | 7,420 | 7,850 | 7,370 | 7,850 | 86 |
2012/11/13 | 7,350 | 7,590 | 7,320 | 7,530 | 72 |
2012/11/12 | 7,490 | 7,600 | 7,330 | 7,350 | 74 |
2012/11/09 | 7,620 | 7,720 | 7,200 | 7,690 | 368 |
2012/11/08 | 7,840 | 8,120 | 7,710 | 7,770 | 269 |
2012/11/07 | 7,570 | 8,330 | 7,560 | 8,290 | 430 |
2012/11/06 | 7,630 | 7,950 | 7,420 | 7,560 | 462 |
2012/11/05 | 8,630 | 8,630 | 7,830 | 7,950 | 354 |
2012/11/02 | 8,950 | 9,000 | 8,330 | 8,500 | 330 |
2012/11/01 | 8,750 | 9,000 | 8,500 | 9,000 | 508 |
2012/10/31 | 9,110 | 9,120 | 8,880 | 8,900 | 284 |
2012/10/30 | 9,610 | 9,610 | 9,190 | 9,250 | 333 |
2012/10/29 | 9,850 | 9,890 | 9,690 | 9,690 | 238 |
2012/10/26 | 9,650 | 10,250 | 9,650 | 9,850 | 322 |
2012/10/25 | 9,890 | 10,100 | 9,740 | 9,950 | 236 |
2012/10/24 | 10,070 | 10,300 | 9,780 | 9,890 | 262 |
2012/10/23 | 9,960 | 10,340 | 9,900 | 10,070 | 243 |
2012/10/22 | 9,800 | 10,290 | 9,760 | 9,960 | 116 |
2012/10/19 | 10,200 | 10,290 | 10,000 | 10,290 | 96 |
2012/10/18 | 10,410 | 11,100 | 10,220 | 10,220 | 254 |
2012/10/17 | 11,400 | 11,800 | 10,200 | 10,700 | 420 |
2012/10/16 | 12,000 | 12,000 | 11,100 | 11,700 | 234 |
2012/10/15 | 11,300 | 13,000 | 9,700 | 12,000 | 482 |
2012/10/12 | 11,360 | 11,490 | 11,350 | 11,350 | 36 |
2012/10/11 | 11,630 | 11,780 | 11,420 | 11,440 | 53 |
2012/10/10 | 11,500 | 11,890 | 11,300 | 11,620 | 50 |
2012/10/09 | 11,060 | 13,100 | 11,060 | 11,220 | 509 |
2012/10/05 | 11,070 | 11,290 | 10,920 | 11,100 | 147 |
2012/10/04 | 11,650 | 11,650 | 11,510 | 11,600 | 77 |
2012/10/03 | 12,000 | 12,000 | 11,730 | 11,730 | 102 |
2012/10/02 | 13,600 | 13,600 | 11,700 | 12,100 | 193 |
2012/10/01 | 13,680 | 13,680 | 13,290 | 13,300 | 87 |
2012/09/28 | 13,760 | 13,960 | 13,700 | 13,870 | 46 |
2012/09/27 | 14,010 | 14,010 | 13,520 | 13,840 | 77 |
2012/09/26 | 13,760 | 13,970 | 13,710 | 13,710 | 71 |
2012/09/25 | 14,650 | 15,000 | 14,200 | 14,200 | 146 |
2012/09/24 | 15,390 | 15,390 | 14,160 | 14,860 | 211 |
2012/09/21 | 15,300 | 15,500 | 15,300 | 15,400 | 27 |
2012/09/20 | 15,390 | 15,690 | 15,250 | 15,300 | 80 |
2012/09/19 | 15,550 | 15,880 | 15,500 | 15,790 | 54 |
2012/09/18 | 15,900 | 15,950 | 15,500 | 15,550 | 33 |
2012/09/14 | 16,100 | 16,200 | 15,820 | 15,900 | 81 |
2012/09/13 | 15,500 | 16,150 | 15,500 | 15,850 | 67 |
2012/09/12 | 15,800 | 15,800 | 15,770 | 15,790 | 45 |
2012/09/11 | 15,900 | 15,900 | 15,900 | 15,900 | 23 |
2012/09/10 | 16,100 | 16,100 | 15,900 | 15,900 | 25 |
2012/09/07 | 16,060 | 16,250 | 16,060 | 16,080 | 30 |
2012/09/06 | 16,110 | 16,110 | 16,100 | 16,100 | 13 |
2012/09/05 | 16,180 | 16,250 | 16,150 | 16,250 | 21 |
2012/09/04 | 16,160 | 16,470 | 16,160 | 16,180 | 21 |
2012/09/03 | 16,140 | 16,410 | 16,000 | 16,410 | 93 |
2012/08/31 | 16,790 | 16,800 | 16,370 | 16,380 | 34 |
2012/08/30 | 16,320 | 16,800 | 16,300 | 16,300 | 30 |
2012/08/29 | 16,670 | 16,670 | 16,660 | 16,670 | 9 |
2012/08/28 | 16,630 | 16,750 | 16,230 | 16,480 | 26 |
2012/08/27 | 16,200 | 16,500 | 16,200 | 16,230 | 31 |
2012/08/24 | 16,800 | 16,800 | 16,200 | 16,200 | 8 |
2012/08/23 | 16,340 | 16,910 | 16,340 | 16,880 | 30 |
2012/08/22 | 16,600 | 16,600 | 16,250 | 16,330 | 20 |
2012/08/21 | 16,890 | 16,890 | 16,600 | 16,600 | 13 |
2012/08/20 | 16,890 | 16,890 | 16,410 | 16,890 | 24 |
2012/08/17 | 16,350 | 16,900 | 16,350 | 16,610 | 39 |
2012/08/16 | 16,850 | 16,850 | 16,410 | 16,410 | 28 |
2012/08/15 | 16,300 | 16,850 | 16,110 | 16,850 | 35 |
2012/08/14 | 16,100 | 16,200 | 16,100 | 16,200 | 11 |
2012/08/13 | 15,810 | 16,500 | 15,800 | 16,100 | 64 |
2012/08/10 | 15,860 | 16,500 | 15,860 | 16,370 | 12 |
2012/08/09 | 15,960 | 16,150 | 15,800 | 15,800 | 17 |
2012/08/08 | 16,400 | 16,500 | 16,100 | 16,160 | 34 |
2012/08/07 | 16,110 | 16,110 | 16,110 | 16,110 | 1 |
2012/08/06 | 16,000 | 16,690 | 16,000 | 16,250 | 14 |
2012/08/03 | 16,170 | 17,000 | 16,010 | 16,640 | 56 |
2012/08/02 | 16,160 | 16,160 | 16,150 | 16,150 | 3 |
2012/08/01 | 16,540 | 16,540 | 16,000 | 16,000 | 36 |
2012/07/31 | 16,410 | 16,990 | 16,410 | 16,990 | 23 |
2012/07/30 | 16,850 | 16,970 | 16,370 | 16,700 | 34 |
2012/07/27 | 16,690 | 16,690 | 16,300 | 16,500 | 17 |
2012/07/26 | 17,000 | 17,000 | 16,010 | 16,010 | 57 |
2012/07/25 | 15,190 | 15,500 | 15,190 | 15,300 | 42 |
2012/07/24 | 15,150 | 17,300 | 15,150 | 15,190 | 146 |
2012/07/23 | 15,700 | 16,470 | 15,700 | 15,950 | 35 |
2012/07/20 | 17,480 | 17,480 | 17,300 | 17,300 | 19 |
2012/07/19 | 17,550 | 17,700 | 17,550 | 17,630 | 14 |
2012/07/18 | 18,000 | 18,000 | 17,700 | 17,990 | 41 |
2012/07/17 | 18,500 | 18,500 | 17,800 | 17,800 | 70 |
2012/07/13 | 18,380 | 18,800 | 18,300 | 18,800 | 15 |
2012/07/12 | 19,100 | 19,100 | 18,040 | 18,890 | 52 |
2012/07/11 | 19,210 | 19,480 | 18,990 | 19,280 | 35 |
2012/07/10 | 19,300 | 19,300 | 19,210 | 19,210 | 9 |
2012/07/09 | 19,300 | 19,700 | 19,300 | 19,300 | 32 |
2012/07/06 | 19,400 | 19,680 | 19,330 | 19,330 | 12 |
2012/07/05 | 19,700 | 19,800 | 19,350 | 19,350 | 31 |
2012/07/04 | 19,900 | 19,900 | 19,240 | 19,700 | 24 |
2012/07/03 | 19,800 | 20,000 | 19,700 | 20,000 | 90 |
2012/07/02 | 19,890 | 20,000 | 19,620 | 19,900 | 48 |
2012/06/29 | 19,600 | 19,890 | 19,290 | 19,890 | 20 |
2012/06/28 | 19,640 | 19,720 | 19,600 | 19,600 | 34 |
2012/06/27 | 19,990 | 19,990 | 19,620 | 19,630 | 54 |
2012/06/26 | 19,990 | 19,990 | 19,070 | 19,700 | 79 |
2012/06/25 | 19,100 | 23,000 | 19,100 | 19,990 | 268 |
2012/06/22 | 19,310 | 19,490 | 19,060 | 19,060 | 40 |
2012/06/21 | 19,580 | 20,000 | 19,100 | 19,310 | 127 |
2012/06/20 | 19,620 | 19,980 | 19,600 | 19,980 | 22 |
2012/06/19 | 20,000 | 20,000 | 19,710 | 19,710 | 32 |
2012/06/18 | 20,190 | 20,190 | 19,010 | 19,980 | 52 |
2012/06/15 | 20,030 | 20,210 | 19,980 | 20,190 | 52 |
2012/06/14 | 20,210 | 20,310 | 20,200 | 20,210 | 23 |
2012/06/13 | 20,130 | 21,800 | 20,130 | 20,610 | 208 |
2012/06/12 | 20,000 | 20,000 | 19,860 | 19,860 | 31 |
2012/06/11 | 20,450 | 20,450 | 19,850 | 20,200 | 37 |
2012/06/08 | 20,000 | 20,480 | 19,500 | 20,480 | 48 |
2012/06/07 | 19,380 | 20,900 | 19,200 | 19,800 | 98 |
2012/06/06 | 19,010 | 19,650 | 19,000 | 19,380 | 133 |
2012/06/05 | 19,250 | 19,660 | 18,700 | 19,200 | 129 |
2012/06/04 | 21,000 | 22,400 | 19,000 | 19,510 | 305 |
2012/06/01 | 20,150 | 22,600 | 20,120 | 20,790 | 149 |
2012/05/31 | 20,500 | 21,800 | 19,800 | 19,800 | 119 |
2012/05/30 | 19,610 | 23,790 | 19,600 | 21,000 | 160 |
2012/05/29 | 19,600 | 19,800 | 19,500 | 19,800 | 52 |
2012/05/28 | 19,980 | 21,100 | 19,980 | 20,000 | 96 |
2012/05/25 | 20,200 | 20,860 | 20,200 | 20,200 | 80 |
2012/05/24 | 21,500 | 21,500 | 20,700 | 21,170 | 161 |
2012/05/23 | 21,010 | 22,500 | 20,100 | 20,880 | 341 |
2012/05/22 | 21,000 | 22,510 | 21,000 | 22,510 | 250 |
2012/05/21 | 20,000 | 20,000 | 18,510 | 18,510 | 203 |
2012/05/18 | 22,480 | 22,480 | 19,180 | 20,000 | 382 |
2012/05/17 | 26,500 | 27,430 | 22,000 | 22,980 | 1,457 |
2012/05/16 | 20,000 | 23,000 | 20,000 | 23,000 | 535 |
2012/05/15 | 17,220 | 19,000 | 17,000 | 19,000 | 408 |
2012/05/14 | 17,900 | 18,650 | 17,260 | 17,310 | 76 |
2012/05/11 | 18,770 | 18,770 | 17,900 | 18,200 | 120 |
2012/05/10 | 18,190 | 18,190 | 17,520 | 17,970 | 183 |
2012/05/09 | 19,720 | 19,720 | 18,200 | 18,200 | 477 |
2012/05/08 | 20,940 | 21,000 | 18,250 | 19,740 | 725 |
2012/05/07 | 23,220 | 24,000 | 21,130 | 22,440 | 1,718 |
2012/05/02 | 25,630 | 26,130 | 25,050 | 26,130 | 1,254 |
2012/05/01 | 17,470 | 21,130 | 17,170 | 21,130 | 1,006 |
2012/04/27 | 16,500 | 17,880 | 16,250 | 17,130 | 359 |
2012/04/26 | 16,000 | 16,050 | 15,630 | 15,910 | 121 |
2012/04/25 | 15,490 | 15,640 | 15,400 | 15,400 | 32 |
2012/04/24 | 15,450 | 15,500 | 15,110 | 15,210 | 58 |
2012/04/23 | 15,010 | 15,200 | 15,010 | 15,110 | 114 |
2012/04/20 | 14,770 | 15,200 | 14,750 | 15,190 | 125 |
2012/04/19 | 14,700 | 14,980 | 14,700 | 14,970 | 74 |
2012/04/18 | 14,800 | 14,800 | 14,550 | 14,700 | 140 |
2012/04/17 | 15,200 | 15,200 | 14,700 | 14,850 | 152 |
2012/04/16 | 15,650 | 15,650 | 15,510 | 15,520 | 65 |
2012/04/13 | 15,900 | 15,900 | 15,660 | 15,750 | 192 |
2012/04/12 | 15,980 | 16,010 | 15,980 | 15,990 | 22 |
2012/04/11 | 15,980 | 16,320 | 15,600 | 16,300 | 31 |
2012/04/10 | 16,300 | 16,400 | 16,000 | 16,000 | 115 |
2012/04/09 | 16,600 | 16,870 | 16,330 | 16,400 | 38 |
2012/04/06 | 16,730 | 16,900 | 16,600 | 16,650 | 20 |
2012/04/05 | 16,980 | 16,980 | 16,500 | 16,840 | 132 |
2012/04/04 | 17,050 | 17,080 | 16,980 | 16,980 | 108 |
2012/04/03 | 17,030 | 17,050 | 16,960 | 17,050 | 100 |
2012/04/02 | 16,810 | 17,030 | 16,800 | 17,030 | 71 |
2012/03/30 | 16,270 | 16,980 | 16,270 | 16,980 | 63 |
2012/03/29 | 16,060 | 16,670 | 16,060 | 16,670 | 109 |
2012/03/28 | 16,680 | 16,720 | 16,010 | 16,700 | 96 |
2012/03/27 | 16,750 | 17,070 | 16,700 | 16,700 | 101 |
2012/03/26 | 17,300 | 17,300 | 16,910 | 17,100 | 132 |
2012/03/23 | 17,170 | 17,170 | 16,900 | 17,000 | 46 |
2012/03/22 | 17,220 | 17,220 | 17,050 | 17,170 | 25 |
2012/03/21 | 17,150 | 17,210 | 16,710 | 17,200 | 169 |
2012/03/19 | 17,010 | 17,200 | 17,010 | 17,150 | 82 |
2012/03/16 | 16,910 | 17,000 | 16,710 | 17,000 | 134 |
2012/03/15 | 16,900 | 17,630 | 16,500 | 16,920 | 381 |
2012/03/14 | 17,660 | 17,830 | 17,590 | 17,700 | 52 |
2012/03/13 | 17,750 | 17,990 | 17,650 | 17,740 | 97 |
2012/03/12 | 17,710 | 18,200 | 17,530 | 17,760 | 135 |
2012/03/09 | 17,250 | 18,480 | 17,000 | 18,480 | 292 |
2012/03/08 | 18,170 | 18,200 | 16,500 | 17,990 | 405 |
2012/03/07 | 18,000 | 18,510 | 18,000 | 18,510 | 255 |
2012/03/06 | 17,550 | 18,610 | 17,260 | 17,990 | 438 |
2012/03/05 | 17,550 | 18,300 | 17,150 | 17,150 | 517 |
2012/03/02 | 17,270 | 19,010 | 17,110 | 17,500 | 615 |
2012/03/01 | 17,000 | 17,400 | 15,750 | 17,090 | 464 |
2012/02/29 | 16,330 | 17,500 | 16,200 | 17,000 | 605 |
2012/02/28 | 15,700 | 16,300 | 15,550 | 15,940 | 311 |
2012/02/27 | 15,720 | 16,070 | 15,710 | 15,800 | 194 |
2012/02/24 | 15,640 | 15,900 | 15,640 | 15,900 | 165 |
2012/02/23 | 15,530 | 15,900 | 15,530 | 15,900 | 195 |
2012/02/22 | 15,700 | 15,800 | 15,400 | 15,790 | 185 |
2012/02/21 | 15,810 | 16,000 | 15,700 | 15,800 | 132 |
2012/02/20 | 15,910 | 16,930 | 15,810 | 16,140 | 349 |
2012/02/17 | 15,980 | 16,040 | 15,330 | 16,040 | 470 |
2012/02/16 | 15,550 | 15,910 | 15,100 | 15,780 | 364 |
2012/02/15 | 16,000 | 16,230 | 15,510 | 15,950 | 343 |
2012/02/14 | 16,850 | 16,900 | 16,400 | 16,490 | 228 |
2012/02/13 | 17,300 | 17,500 | 16,800 | 16,970 | 626 |
2012/02/10 | 16,680 | 17,800 | 16,650 | 17,200 | 1,959 |
2012/02/09 | 14,400 | 16,630 | 14,400 | 16,600 | 6,245 |
2012/02/08 | 18,030 | 18,030 | 18,030 | 18,030 | 76 |
2012/02/07 | 23,030 | 23,030 | 23,030 | 23,030 | 170 |
2012/02/06 | 27,890 | 28,290 | 27,880 | 28,030 | 47 |
2012/02/03 | 28,390 | 28,490 | 27,880 | 27,880 | 63 |
2012/02/02 | 27,800 | 28,300 | 27,800 | 28,250 | 21 |
2012/02/01 | 27,400 | 27,700 | 27,400 | 27,700 | 30 |
2012/01/31 | 28,370 | 28,370 | 26,750 | 27,400 | 400 |
2012/01/30 | 29,700 | 29,700 | 28,130 | 28,160 | 235 |
2012/01/27 | 29,500 | 30,000 | 29,500 | 29,700 | 41 |
2012/01/26 | 29,300 | 30,000 | 29,100 | 29,490 | 63 |
2012/01/25 | 29,500 | 29,500 | 29,100 | 29,200 | 31 |
2012/01/24 | 29,450 | 29,450 | 29,000 | 29,400 | 34 |
2012/01/23 | 28,310 | 29,350 | 28,300 | 29,200 | 161 |
2012/01/20 | 28,410 | 28,460 | 28,300 | 28,310 | 73 |
2012/01/19 | 28,490 | 28,870 | 28,340 | 28,340 | 48 |
2012/01/18 | 28,800 | 29,000 | 28,300 | 28,330 | 104 |
2012/01/17 | 28,720 | 28,860 | 28,500 | 28,800 | 45 |
2012/01/16 | 28,590 | 29,090 | 28,500 | 28,930 | 44 |
2012/01/13 | 28,370 | 28,590 | 28,310 | 28,350 | 25 |
2012/01/12 | 29,300 | 29,300 | 28,270 | 28,290 | 65 |
2012/01/11 | 29,600 | 29,800 | 28,050 | 29,300 | 214 |
2012/01/10 | 30,150 | 30,150 | 29,200 | 29,600 | 85 |
2012/01/06 | 31,350 | 31,350 | 30,150 | 30,150 | 83 |
2012/01/05 | 31,950 | 31,950 | 30,300 | 31,300 | 86 |
2012/01/04 | 29,110 | 31,300 | 29,110 | 31,300 | 103 |