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 |
---|---|---|---|---|---|
2013/12/30 | 175 | 177 | 170 | 173 | 38,900 |
2013/12/27 | 169 | 173 | 168 | 171 | 26,100 |
2013/12/26 | 167 | 173 | 164 | 170 | 58,200 |
2013/12/25 | 160 | 201 | 160 | 167 | 660,100 |
2013/12/24 | 161 | 161 | 159 | 160 | 29,400 |
2013/12/20 | 165 | 167 | 161 | 163 | 54,600 |
2013/12/19 | 164 | 167 | 164 | 167 | 29,300 |
2013/12/18 | 165 | 165 | 163 | 163 | 14,100 |
2013/12/17 | 164 | 168 | 162 | 164 | 26,800 |
2013/12/16 | 174 | 174 | 164 | 164 | 72,100 |
2013/12/13 | 178 | 178 | 172 | 173 | 37,000 |
2013/12/12 | 176 | 177 | 172 | 175 | 18,500 |
2013/12/11 | 175 | 182 | 169 | 177 | 51,100 |
2013/12/10 | 177 | 180 | 165 | 172 | 116,000 |
2013/12/09 | 177 | 182 | 175 | 177 | 64,600 |
2013/12/06 | 173 | 195 | 173 | 180 | 366,600 |
2013/12/05 | 172 | 173 | 171 | 173 | 49,400 |
2013/12/04 | 174 | 174 | 170 | 173 | 57,100 |
2013/12/03 | 179 | 180 | 169 | 174 | 132,500 |
2013/12/02 | 182 | 182 | 175 | 180 | 66,800 |
2013/11/29 | 191 | 194 | 184 | 184 | 68,600 |
2013/11/28 | 195 | 204 | 187 | 187 | 220,100 |
2013/11/27 | 175 | 216 | 174 | 201 | 1,505,600 |
2013/11/26 | 168 | 209 | 156 | 170 | 641,500 |
2013/11/25 | 176 | 176 | 166 | 166 | 111,200 |
2013/11/22 | 205 | 205 | 177 | 177 | 612,400 |
2013/11/21 | 158 | 207 | 158 | 207 | 832,600 |
2013/11/20 | 158 | 158 | 154 | 157 | 10,200 |
2013/11/19 | 159 | 159 | 152 | 153 | 40,800 |
2013/11/18 | 162 | 164 | 157 | 160 | 33,100 |
2013/11/15 | 156 | 165 | 152 | 162 | 30,800 |
2013/11/14 | 162 | 162 | 156 | 157 | 14,200 |
2013/11/13 | 160 | 163 | 160 | 162 | 16,800 |
2013/11/12 | 163 | 166 | 161 | 165 | 18,200 |
2013/11/11 | 159 | 170 | 156 | 163 | 40,000 |
2013/11/08 | 161 | 162 | 159 | 161 | 14,200 |
2013/11/07 | 161 | 162 | 156 | 161 | 43,400 |
2013/11/06 | 168 | 170 | 162 | 163 | 31,600 |
2013/11/05 | 178 | 178 | 169 | 173 | 19,500 |
2013/11/01 | 182 | 182 | 175 | 180 | 40,900 |
2013/10/31 | 183 | 188 | 180 | 184 | 31,300 |
2013/10/30 | 199 | 199 | 183 | 183 | 78,200 |
2013/10/29 | 191 | 198 | 187 | 190 | 86,300 |
2013/10/28 | 189 | 192 | 182 | 186 | 59,100 |
2013/10/25 | 183 | 183 | 178 | 180 | 74,600 |
2013/10/24 | 182 | 188 | 182 | 185 | 108,800 |
2013/10/23 | 190 | 219 | 184 | 192 | 609,400 |
2013/10/22 | 189 | 189 | 181 | 184 | 70,500 |
2013/10/21 | 190 | 191 | 185 | 189 | 55,100 |
2013/10/18 | 194 | 197 | 189 | 193 | 139,300 |
2013/10/17 | 197 | 226 | 191 | 203 | 526,700 |
2013/10/16 | 197 | 205 | 190 | 192 | 144,700 |
2013/10/15 | 202 | 203 | 194 | 197 | 89,500 |
2013/10/11 | 211 | 211 | 198 | 204 | 175,400 |
2013/10/10 | 218 | 222 | 205 | 211 | 219,300 |
2013/10/09 | 215 | 260 | 213 | 223 | 647,000 |
2013/10/08 | 200 | 290 | 196 | 225 | 1,558,900 |
2013/10/07 | 175 | 231 | 174 | 231 | 724,900 |
2013/10/04 | 191 | 198 | 172 | 181 | 625,100 |
2013/10/03 | 227 | 228 | 220 | 228 | 256,400 |
2013/10/02 | 138 | 178 | 137 | 178 | 494,000 |
2013/10/01 | 120 | 151 | 119 | 128 | 74,300 |
2013/09/30 | 121 | 123 | 119 | 119 | 6,800 |
2013/09/27 | 120 | 125 | 119 | 121 | 9,600 |
2013/09/26 | 134 | 134 | 112 | 125 | 63,600 |
2013/09/26 | 1 -> 100.00 分割 | ||||
2013/09/25 | 12,000 | 14,770 | 11,710 | 12,900 | 1,094 |
2013/09/24 | 11,250 | 12,320 | 11,250 | 11,790 | 329 |
2013/09/20 | 11,200 | 11,500 | 11,200 | 11,300 | 170 |
2013/09/19 | 11,100 | 11,780 | 11,100 | 11,500 | 227 |
2013/09/18 | 11,010 | 11,200 | 11,010 | 11,100 | 75 |
2013/09/17 | 10,900 | 11,100 | 10,900 | 11,000 | 34 |
2013/09/13 | 10,660 | 11,110 | 10,660 | 10,800 | 73 |
2013/09/12 | 10,920 | 11,030 | 10,530 | 10,860 | 152 |
2013/09/11 | 11,450 | 11,450 | 10,840 | 10,970 | 38 |
2013/09/10 | 10,810 | 11,500 | 10,520 | 11,500 | 142 |
2013/09/09 | 10,710 | 11,170 | 10,710 | 10,810 | 70 |
2013/09/06 | 11,030 | 11,300 | 10,650 | 10,700 | 166 |
2013/09/05 | 11,390 | 11,390 | 10,700 | 11,030 | 195 |
2013/09/04 | 11,010 | 11,540 | 10,800 | 11,390 | 172 |
2013/09/03 | 12,300 | 12,300 | 10,700 | 11,140 | 730 |
2013/09/02 | 10,080 | 13,080 | 10,030 | 12,300 | 895 |
2013/08/30 | 10,200 | 10,200 | 10,080 | 10,080 | 62 |
2013/08/29 | 10,250 | 10,300 | 10,080 | 10,290 | 90 |
2013/08/28 | 10,300 | 10,900 | 10,240 | 10,410 | 291 |
2013/08/27 | 10,160 | 10,600 | 10,160 | 10,250 | 174 |
2013/08/26 | 10,260 | 10,450 | 10,260 | 10,260 | 59 |
2013/08/23 | 10,200 | 10,450 | 10,200 | 10,450 | 33 |
2013/08/22 | 10,550 | 10,760 | 10,300 | 10,500 | 123 |
2013/08/21 | 10,300 | 10,640 | 10,280 | 10,550 | 159 |
2013/08/20 | 10,200 | 10,390 | 10,160 | 10,220 | 49 |
2013/08/19 | 10,300 | 10,300 | 10,110 | 10,290 | 57 |
2013/08/16 | 10,130 | 10,150 | 10,050 | 10,060 | 56 |
2013/08/15 | 10,030 | 10,190 | 10,030 | 10,130 | 52 |
2013/08/14 | 10,190 | 10,190 | 10,060 | 10,190 | 52 |
2013/08/13 | 10,050 | 10,120 | 10,030 | 10,090 | 65 |
2013/08/12 | 10,030 | 10,140 | 10,020 | 10,050 | 31 |
2013/08/09 | 10,030 | 10,090 | 10,020 | 10,020 | 29 |
2013/08/08 | 10,010 | 10,300 | 10,010 | 10,010 | 31 |
2013/08/07 | 10,100 | 10,100 | 10,000 | 10,100 | 20 |
2013/08/06 | 10,010 | 10,100 | 10,000 | 10,100 | 38 |
2013/08/05 | 10,030 | 10,200 | 10,000 | 10,000 | 116 |
2013/08/02 | 10,100 | 10,100 | 9,990 | 9,990 | 29 |
2013/08/01 | 9,960 | 10,200 | 9,960 | 10,100 | 69 |
2013/07/31 | 10,020 | 10,090 | 9,950 | 9,950 | 70 |
2013/07/30 | 9,990 | 10,150 | 9,950 | 10,020 | 59 |
2013/07/29 | 10,150 | 10,160 | 9,900 | 10,000 | 308 |
2013/07/26 | 10,180 | 10,340 | 10,170 | 10,220 | 163 |
2013/07/25 | 10,310 | 10,390 | 10,170 | 10,180 | 78 |
2013/07/24 | 10,300 | 10,380 | 10,250 | 10,310 | 29 |
2013/07/23 | 10,380 | 10,500 | 10,100 | 10,300 | 100 |
2013/07/22 | 10,470 | 10,500 | 10,380 | 10,380 | 71 |
2013/07/19 | 10,620 | 10,790 | 10,450 | 10,450 | 166 |
2013/07/18 | 10,810 | 10,890 | 10,580 | 10,590 | 83 |
2013/07/17 | 10,590 | 11,400 | 10,590 | 10,740 | 225 |
2013/07/16 | 10,750 | 10,750 | 10,490 | 10,590 | 46 |
2013/07/12 | 10,400 | 10,680 | 10,400 | 10,440 | 47 |
2013/07/11 | 10,340 | 10,680 | 10,340 | 10,500 | 72 |
2013/07/10 | 10,230 | 10,560 | 10,230 | 10,450 | 31 |
2013/07/09 | 10,610 | 11,190 | 10,360 | 10,360 | 262 |
2013/07/08 | 10,800 | 10,900 | 10,510 | 10,610 | 138 |
2013/07/05 | 10,500 | 11,000 | 10,500 | 10,700 | 139 |
2013/07/04 | 10,050 | 10,730 | 10,050 | 10,500 | 239 |
2013/07/03 | 10,030 | 10,180 | 10,000 | 10,010 | 103 |
2013/07/02 | 10,010 | 10,190 | 10,010 | 10,180 | 23 |
2013/07/01 | 10,090 | 10,100 | 9,910 | 10,000 | 85 |
2013/06/28 | 9,950 | 10,350 | 9,330 | 10,130 | 342 |
2013/06/27 | 9,810 | 10,000 | 9,610 | 9,870 | 164 |
2013/06/26 | 11,010 | 11,650 | 9,780 | 9,780 | 663 |
2013/06/25 | 9,890 | 10,290 | 9,890 | 10,050 | 72 |
2013/06/24 | 9,880 | 10,000 | 9,870 | 9,990 | 92 |
2013/06/21 | 9,990 | 10,000 | 9,780 | 9,970 | 45 |
2013/06/20 | 10,210 | 10,420 | 9,990 | 10,000 | 78 |
2013/06/19 | 10,480 | 10,480 | 10,080 | 10,210 | 53 |
2013/06/18 | 10,350 | 10,490 | 10,120 | 10,480 | 41 |
2013/06/17 | 10,160 | 10,390 | 10,100 | 10,370 | 124 |
2013/06/14 | 9,920 | 10,450 | 9,920 | 10,160 | 59 |
2013/06/13 | 10,000 | 10,470 | 9,630 | 9,870 | 189 |
2013/06/12 | 9,990 | 10,040 | 9,570 | 10,040 | 97 |
2013/06/11 | 10,290 | 10,290 | 9,920 | 10,090 | 112 |
2013/06/10 | 9,500 | 10,300 | 9,500 | 9,860 | 124 |
2013/06/07 | 9,550 | 9,870 | 8,800 | 9,500 | 534 |
2013/06/06 | 10,500 | 10,520 | 8,850 | 9,550 | 527 |
2013/06/05 | 10,860 | 10,980 | 10,680 | 10,880 | 150 |
2013/06/04 | 11,100 | 11,300 | 10,620 | 10,860 | 147 |
2013/06/03 | 11,700 | 11,820 | 11,180 | 11,500 | 168 |
2013/05/31 | 12,200 | 12,200 | 11,850 | 11,900 | 111 |
2013/05/30 | 11,780 | 12,060 | 11,660 | 11,900 | 204 |
2013/05/29 | 12,130 | 12,200 | 11,860 | 12,200 | 88 |
2013/05/28 | 11,940 | 12,030 | 11,340 | 11,860 | 540 |
2013/05/27 | 11,890 | 11,990 | 11,330 | 11,990 | 267 |
2013/05/24 | 12,300 | 12,700 | 11,840 | 12,000 | 493 |
2013/05/23 | 12,600 | 12,690 | 11,800 | 12,300 | 672 |
2013/05/22 | 12,600 | 13,980 | 12,300 | 12,750 | 786 |
2013/05/21 | 13,330 | 14,390 | 12,570 | 12,630 | 861 |
2013/05/20 | 15,060 | 15,120 | 13,260 | 13,600 | 1,026 |
2013/05/17 | 14,990 | 15,600 | 12,550 | 13,260 | 4,116 |
2013/05/16 | 12,300 | 14,740 | 12,200 | 14,700 | 4,479 |
2013/05/15 | 11,990 | 13,000 | 11,620 | 11,740 | 671 |
2013/05/14 | 11,720 | 11,760 | 11,580 | 11,680 | 144 |
2013/05/13 | 11,520 | 12,000 | 11,430 | 11,720 | 388 |
2013/05/10 | 11,370 | 11,750 | 11,300 | 11,620 | 133 |
2013/05/09 | 11,500 | 11,990 | 11,230 | 11,380 | 481 |
2013/05/08 | 11,430 | 11,630 | 11,160 | 11,590 | 335 |
2013/05/07 | 11,350 | 11,760 | 10,630 | 11,600 | 707 |
2013/05/02 | 11,100 | 11,300 | 10,750 | 11,300 | 186 |
2013/05/01 | 10,760 | 11,710 | 10,760 | 11,360 | 247 |
2013/04/30 | 10,830 | 11,020 | 10,750 | 10,750 | 150 |
2013/04/26 | 11,130 | 11,240 | 10,670 | 10,710 | 258 |
2013/04/25 | 11,400 | 11,400 | 11,000 | 11,240 | 260 |
2013/04/24 | 10,550 | 11,750 | 10,550 | 10,800 | 298 |
2013/04/23 | 10,900 | 11,990 | 10,500 | 10,500 | 1,297 |
2013/04/22 | 10,710 | 10,880 | 10,590 | 10,760 | 180 |
2013/04/19 | 10,390 | 10,800 | 10,350 | 10,800 | 159 |
2013/04/18 | 10,310 | 10,550 | 10,310 | 10,390 | 90 |
2013/04/17 | 10,380 | 10,550 | 10,380 | 10,400 | 54 |
2013/04/16 | 10,500 | 10,500 | 10,300 | 10,380 | 120 |
2013/04/15 | 10,710 | 10,710 | 10,450 | 10,630 | 111 |
2013/04/12 | 10,360 | 10,550 | 10,360 | 10,410 | 57 |
2013/04/11 | 10,470 | 10,650 | 10,250 | 10,360 | 204 |
2013/04/10 | 10,750 | 10,900 | 10,420 | 10,540 | 135 |
2013/04/09 | 10,460 | 10,650 | 10,210 | 10,640 | 108 |
2013/04/08 | 10,110 | 10,710 | 10,110 | 10,460 | 153 |
2013/04/05 | 10,630 | 10,750 | 10,000 | 10,200 | 180 |
2013/04/04 | 10,140 | 11,000 | 10,140 | 10,330 | 292 |
2013/04/03 | 11,100 | 11,300 | 9,850 | 9,850 | 328 |
2013/04/02 | 9,900 | 11,000 | 9,750 | 10,500 | 193 |
2013/04/01 | 10,450 | 10,500 | 9,950 | 9,950 | 177 |
2013/03/29 | 10,910 | 12,300 | 10,150 | 10,700 | 633 |
2013/03/28 | 10,930 | 10,990 | 10,250 | 10,900 | 146 |
2013/03/27 | 9,900 | 11,300 | 9,810 | 10,800 | 624 |
2013/03/26 | 9,840 | 9,880 | 9,700 | 9,800 | 148 |
2013/03/25 | 9,780 | 9,820 | 9,750 | 9,750 | 87 |
2013/03/22 | 9,900 | 9,900 | 9,750 | 9,780 | 42 |
2013/03/21 | 10,000 | 10,000 | 9,560 | 9,950 | 191 |
2013/03/19 | 10,000 | 10,050 | 9,980 | 9,990 | 40 |
2013/03/18 | 10,070 | 10,070 | 9,980 | 10,000 | 94 |
2013/03/15 | 10,050 | 10,080 | 10,000 | 10,070 | 35 |
2013/03/14 | 10,000 | 10,100 | 9,980 | 10,080 | 52 |
2013/03/13 | 10,000 | 10,210 | 9,910 | 9,950 | 44 |
2013/03/12 | 10,230 | 10,270 | 9,990 | 10,250 | 248 |
2013/03/11 | 10,250 | 10,500 | 10,100 | 10,230 | 108 |
2013/03/08 | 10,100 | 10,590 | 10,100 | 10,210 | 183 |
2013/03/07 | 10,120 | 10,310 | 10,020 | 10,100 | 133 |
2013/03/06 | 9,930 | 10,250 | 9,930 | 10,250 | 164 |
2013/03/05 | 10,350 | 10,400 | 10,000 | 10,200 | 172 |
2013/03/04 | 9,850 | 10,190 | 9,800 | 10,180 | 327 |
2013/03/01 | 9,590 | 10,290 | 9,460 | 9,800 | 132 |
2013/02/28 | 9,500 | 9,590 | 9,410 | 9,440 | 60 |
2013/02/27 | 9,590 | 9,600 | 9,350 | 9,550 | 102 |
2013/02/26 | 9,560 | 9,580 | 9,400 | 9,580 | 205 |
2013/02/25 | 9,710 | 9,800 | 9,550 | 9,560 | 153 |
2013/02/22 | 10,000 | 10,000 | 9,710 | 9,800 | 74 |
2013/02/21 | 10,010 | 10,010 | 9,910 | 10,000 | 42 |
2013/02/20 | 9,860 | 10,100 | 9,860 | 10,040 | 58 |
2013/02/19 | 9,810 | 10,100 | 9,800 | 9,860 | 96 |
2013/02/18 | 9,790 | 10,090 | 9,660 | 9,810 | 117 |
2013/02/15 | 10,140 | 10,400 | 9,700 | 9,810 | 175 |
2013/02/14 | 10,450 | 10,460 | 10,130 | 10,440 | 123 |
2013/02/13 | 10,150 | 10,490 | 10,140 | 10,280 | 197 |
2013/02/12 | 10,500 | 10,570 | 10,140 | 10,440 | 233 |
2013/02/08 | 10,660 | 10,800 | 9,980 | 10,580 | 346 |
2013/02/07 | 11,250 | 11,250 | 10,500 | 10,800 | 232 |
2013/02/06 | 10,540 | 11,500 | 10,500 | 11,250 | 491 |
2013/02/05 | 10,530 | 10,930 | 10,410 | 10,560 | 257 |
2013/02/04 | 10,600 | 10,790 | 10,480 | 10,770 | 144 |
2013/02/01 | 10,710 | 10,710 | 10,520 | 10,700 | 54 |
2013/01/31 | 10,570 | 10,700 | 10,460 | 10,560 | 186 |
2013/01/30 | 10,760 | 10,830 | 10,580 | 10,600 | 79 |
2013/01/29 | 10,800 | 10,840 | 10,600 | 10,760 | 151 |
2013/01/28 | 10,990 | 11,150 | 10,840 | 10,840 | 237 |
2013/01/25 | 11,170 | 11,190 | 10,680 | 11,150 | 161 |
2013/01/24 | 10,250 | 11,300 | 10,200 | 11,300 | 489 |
2013/01/23 | 10,580 | 10,580 | 10,150 | 10,390 | 194 |
2013/01/22 | 10,920 | 10,930 | 10,300 | 10,590 | 364 |
2013/01/21 | 10,300 | 11,200 | 10,300 | 10,930 | 774 |
2013/01/18 | 10,870 | 11,300 | 10,710 | 11,200 | 361 |
2013/01/17 | 10,490 | 10,900 | 10,230 | 10,370 | 393 |
2013/01/16 | 10,200 | 12,470 | 10,080 | 10,240 | 1,687 |
2013/01/15 | 9,990 | 10,190 | 9,730 | 10,080 | 383 |
2013/01/11 | 9,750 | 10,350 | 9,750 | 10,010 | 352 |
2013/01/10 | 9,680 | 9,890 | 9,580 | 9,760 | 299 |
2013/01/09 | 9,720 | 9,980 | 9,590 | 9,890 | 155 |
2013/01/08 | 10,070 | 10,070 | 9,520 | 9,740 | 222 |
2013/01/07 | 10,700 | 10,700 | 9,680 | 10,090 | 459 |
2013/01/04 | 9,500 | 9,690 | 9,410 | 9,510 | 150 |