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 |
---|---|---|---|---|---|
2014/12/30 | 156 | 160 | 156 | 160 | 5,900 |
2014/12/29 | 158 | 159 | 156 | 156 | 16,100 |
2014/12/26 | 154 | 159 | 154 | 156 | 9,800 |
2014/12/25 | 155 | 158 | 153 | 155 | 35,500 |
2014/12/24 | 157 | 158 | 156 | 156 | 5,800 |
2014/12/22 | 154 | 159 | 154 | 159 | 14,800 |
2014/12/19 | 156 | 157 | 155 | 155 | 6,700 |
2014/12/18 | 154 | 157 | 154 | 156 | 5,700 |
2014/12/17 | 151 | 156 | 151 | 154 | 18,500 |
2014/12/16 | 158 | 160 | 156 | 156 | 12,000 |
2014/12/15 | 157 | 159 | 157 | 158 | 6,400 |
2014/12/12 | 157 | 160 | 157 | 160 | 9,800 |
2014/12/11 | 156 | 158 | 155 | 157 | 6,100 |
2014/12/10 | 161 | 161 | 155 | 157 | 36,200 |
2014/12/09 | 162 | 165 | 159 | 161 | 20,700 |
2014/12/08 | 163 | 163 | 162 | 162 | 12,600 |
2014/12/05 | 161 | 164 | 161 | 162 | 11,100 |
2014/12/04 | 160 | 162 | 160 | 160 | 16,700 |
2014/12/03 | 161 | 161 | 159 | 159 | 21,700 |
2014/12/02 | 159 | 163 | 157 | 161 | 22,400 |
2014/12/01 | 157 | 159 | 157 | 159 | 18,500 |
2014/11/28 | 158 | 158 | 157 | 157 | 9,700 |
2014/11/27 | 158 | 158 | 157 | 157 | 17,200 |
2014/11/26 | 157 | 159 | 157 | 157 | 17,100 |
2014/11/25 | 159 | 160 | 157 | 158 | 26,500 |
2014/11/21 | 159 | 160 | 158 | 159 | 4,800 |
2014/11/20 | 159 | 161 | 157 | 158 | 13,000 |
2014/11/19 | 158 | 159 | 157 | 159 | 20,800 |
2014/11/18 | 158 | 161 | 158 | 158 | 23,100 |
2014/11/17 | 162 | 163 | 157 | 157 | 41,600 |
2014/11/14 | 168 | 171 | 161 | 162 | 44,000 |
2014/11/13 | 164 | 176 | 164 | 172 | 134,000 |
2014/11/12 | 160 | 171 | 157 | 162 | 108,500 |
2014/11/11 | 159 | 160 | 157 | 159 | 34,200 |
2014/11/10 | 159 | 159 | 157 | 158 | 13,300 |
2014/11/07 | 160 | 161 | 159 | 159 | 4,400 |
2014/11/06 | 161 | 161 | 160 | 161 | 6,700 |
2014/11/05 | 159 | 163 | 158 | 161 | 6,800 |
2014/11/04 | 158 | 164 | 157 | 160 | 23,100 |
2014/10/31 | 155 | 161 | 155 | 158 | 9,400 |
2014/10/30 | 157 | 157 | 154 | 154 | 12,300 |
2014/10/29 | 158 | 160 | 157 | 157 | 2,800 |
2014/10/28 | 159 | 159 | 157 | 158 | 1,300 |
2014/10/27 | 160 | 160 | 156 | 157 | 10,600 |
2014/10/24 | 157 | 161 | 157 | 157 | 6,600 |
2014/10/23 | 157 | 162 | 157 | 160 | 19,800 |
2014/10/22 | 158 | 163 | 158 | 159 | 26,200 |
2014/10/21 | 155 | 159 | 155 | 157 | 3,300 |
2014/10/20 | 156 | 158 | 155 | 155 | 13,200 |
2014/10/17 | 153 | 155 | 153 | 154 | 4,400 |
2014/10/16 | 155 | 155 | 151 | 154 | 12,800 |
2014/10/15 | 158 | 162 | 155 | 155 | 29,500 |
2014/10/14 | 159 | 164 | 159 | 160 | 21,700 |
2014/10/10 | 160 | 160 | 159 | 159 | 14,100 |
2014/10/09 | 162 | 165 | 160 | 160 | 10,300 |
2014/10/08 | 160 | 164 | 160 | 162 | 16,400 |
2014/10/07 | 164 | 165 | 161 | 162 | 4,100 |
2014/10/06 | 159 | 163 | 159 | 161 | 16,500 |
2014/10/03 | 159 | 161 | 158 | 158 | 6,700 |
2014/10/02 | 162 | 169 | 151 | 161 | 102,300 |
2014/10/01 | 174 | 175 | 170 | 170 | 25,200 |
2014/09/30 | 177 | 177 | 174 | 176 | 23,800 |
2014/09/29 | 175 | 178 | 175 | 177 | 52,900 |
2014/09/26 | 180 | 180 | 174 | 174 | 61,600 |
2014/09/25 | 180 | 183 | 174 | 175 | 125,800 |
2014/09/24 | 167 | 177 | 165 | 177 | 144,100 |
2014/09/22 | 165 | 167 | 163 | 167 | 12,500 |
2014/09/19 | 165 | 165 | 164 | 165 | 3,300 |
2014/09/18 | 165 | 165 | 163 | 165 | 20,700 |
2014/09/17 | 171 | 171 | 164 | 168 | 30,000 |
2014/09/16 | 173 | 174 | 169 | 171 | 48,400 |
2014/09/12 | 171 | 171 | 166 | 168 | 37,600 |
2014/09/11 | 170 | 175 | 164 | 175 | 119,900 |
2014/09/10 | 159 | 175 | 159 | 163 | 147,700 |
2014/09/09 | 158 | 159 | 157 | 157 | 6,600 |
2014/09/08 | 156 | 158 | 156 | 158 | 11,100 |
2014/09/05 | 156 | 157 | 156 | 156 | 6,800 |
2014/09/04 | 156 | 158 | 155 | 158 | 9,000 |
2014/09/03 | 156 | 158 | 155 | 156 | 31,200 |
2014/09/02 | 159 | 159 | 156 | 156 | 7,700 |
2014/09/01 | 159 | 159 | 155 | 159 | 2,600 |
2014/08/29 | 156 | 159 | 156 | 159 | 9,300 |
2014/08/28 | 152 | 156 | 152 | 156 | 4,900 |
2014/08/27 | 156 | 156 | 153 | 153 | 11,300 |
2014/08/26 | 155 | 159 | 155 | 156 | 14,300 |
2014/08/25 | 152 | 154 | 151 | 153 | 11,700 |
2014/08/22 | 155 | 156 | 145 | 150 | 78,700 |
2014/08/21 | 158 | 159 | 155 | 156 | 8,600 |
2014/08/20 | 157 | 159 | 155 | 158 | 13,200 |
2014/08/19 | 156 | 160 | 156 | 157 | 13,700 |
2014/08/18 | 157 | 157 | 157 | 157 | 7,600 |
2014/08/15 | 156 | 157 | 156 | 157 | 4,200 |
2014/08/14 | 153 | 160 | 153 | 160 | 16,100 |
2014/08/13 | 155 | 157 | 155 | 157 | 8,300 |
2014/08/12 | 154 | 158 | 154 | 157 | 5,200 |
2014/08/11 | 158 | 160 | 154 | 154 | 22,200 |
2014/08/08 | 152 | 155 | 150 | 155 | 34,500 |
2014/08/07 | 154 | 155 | 154 | 155 | 3,200 |
2014/08/06 | 154 | 156 | 154 | 154 | 15,300 |
2014/08/05 | 159 | 159 | 155 | 156 | 16,900 |
2014/08/04 | 159 | 159 | 156 | 158 | 6,500 |
2014/08/01 | 156 | 161 | 156 | 157 | 18,800 |
2014/07/31 | 163 | 163 | 155 | 161 | 29,900 |
2014/07/30 | 163 | 163 | 159 | 159 | 6,500 |
2014/07/29 | 160 | 163 | 157 | 163 | 22,000 |
2014/07/28 | 153 | 163 | 153 | 159 | 35,300 |
2014/07/25 | 152 | 154 | 150 | 153 | 40,300 |
2014/07/24 | 160 | 162 | 148 | 152 | 57,300 |
2014/07/23 | 160 | 162 | 160 | 161 | 16,500 |
2014/07/22 | 159 | 163 | 159 | 163 | 27,500 |
2014/07/18 | 168 | 168 | 162 | 164 | 27,600 |
2014/07/17 | 167 | 169 | 163 | 168 | 31,500 |
2014/07/16 | 175 | 175 | 168 | 168 | 38,100 |
2014/07/15 | 175 | 177 | 172 | 173 | 14,700 |
2014/07/14 | 175 | 177 | 168 | 177 | 52,700 |
2014/07/11 | 165 | 175 | 160 | 175 | 90,100 |
2014/07/10 | 175 | 184 | 170 | 170 | 343,600 |
2014/07/09 | 162 | 178 | 155 | 175 | 702,000 |
2014/07/08 | 156 | 162 | 153 | 157 | 79,400 |
2014/07/07 | 153 | 158 | 148 | 156 | 72,400 |
2014/07/04 | 149 | 154 | 148 | 154 | 57,900 |
2014/07/03 | 150 | 150 | 148 | 148 | 11,100 |
2014/07/02 | 148 | 148 | 147 | 148 | 12,300 |
2014/07/01 | 148 | 148 | 145 | 147 | 15,000 |
2014/06/30 | 146 | 147 | 146 | 147 | 8,000 |
2014/06/27 | 146 | 147 | 144 | 145 | 11,900 |
2014/06/26 | 144 | 147 | 143 | 144 | 10,900 |
2014/06/25 | 145 | 148 | 143 | 144 | 33,000 |
2014/06/24 | 144 | 145 | 141 | 143 | 53,900 |
2014/06/23 | 146 | 146 | 143 | 144 | 21,500 |
2014/06/20 | 148 | 151 | 145 | 146 | 46,900 |
2014/06/19 | 148 | 151 | 147 | 147 | 21,500 |
2014/06/18 | 148 | 150 | 146 | 147 | 25,700 |
2014/06/17 | 150 | 150 | 146 | 146 | 26,200 |
2014/06/16 | 151 | 153 | 150 | 150 | 40,200 |
2014/06/13 | 148 | 151 | 147 | 150 | 34,200 |
2014/06/12 | 151 | 151 | 147 | 150 | 52,600 |
2014/06/11 | 150 | 155 | 149 | 153 | 42,000 |
2014/06/10 | 148 | 157 | 145 | 151 | 121,900 |
2014/06/09 | 146 | 149 | 145 | 147 | 13,500 |
2014/06/06 | 144 | 146 | 144 | 144 | 15,000 |
2014/06/05 | 145 | 146 | 143 | 144 | 24,200 |
2014/06/04 | 146 | 146 | 141 | 144 | 25,000 |
2014/06/03 | 147 | 148 | 145 | 146 | 11,300 |
2014/06/02 | 144 | 148 | 143 | 145 | 25,800 |
2014/05/30 | 143 | 146 | 141 | 143 | 24,100 |
2014/05/29 | 146 | 147 | 141 | 143 | 11,200 |
2014/05/28 | 145 | 150 | 142 | 146 | 52,100 |
2014/05/27 | 142 | 144 | 140 | 140 | 25,600 |
2014/05/26 | 143 | 146 | 140 | 144 | 20,700 |
2014/05/23 | 142 | 145 | 141 | 145 | 10,100 |
2014/05/22 | 141 | 143 | 139 | 142 | 27,700 |
2014/05/21 | 139 | 142 | 139 | 140 | 22,000 |
2014/05/20 | 139 | 145 | 137 | 142 | 33,100 |
2014/05/19 | 143 | 143 | 139 | 139 | 15,000 |
2014/05/16 | 146 | 146 | 142 | 143 | 18,100 |
2014/05/15 | 141 | 147 | 140 | 147 | 29,800 |
2014/05/14 | 142 | 147 | 141 | 146 | 16,200 |
2014/05/13 | 144 | 144 | 140 | 142 | 15,900 |
2014/05/12 | 144 | 146 | 140 | 143 | 38,600 |
2014/05/09 | 152 | 152 | 142 | 144 | 123,300 |
2014/05/08 | 155 | 155 | 147 | 150 | 64,300 |
2014/05/07 | 157 | 159 | 153 | 155 | 52,500 |
2014/05/02 | 151 | 164 | 149 | 154 | 167,300 |
2014/05/01 | 160 | 160 | 148 | 152 | 145,100 |
2014/04/30 | 152 | 180 | 151 | 155 | 582,400 |
2014/04/28 | 149 | 158 | 144 | 150 | 132,200 |
2014/04/25 | 157 | 157 | 150 | 150 | 69,200 |
2014/04/24 | 159 | 163 | 150 | 160 | 309,200 |
2014/04/23 | 169 | 185 | 159 | 165 | 517,500 |
2014/04/22 | 151 | 193 | 151 | 174 | 1,727,400 |
2014/04/21 | 140 | 187 | 140 | 146 | 562,300 |
2014/04/18 | 140 | 142 | 139 | 140 | 14,400 |
2014/04/17 | 137 | 142 | 137 | 142 | 2,000 |
2014/04/16 | 138 | 138 | 136 | 136 | 6,500 |
2014/04/15 | 136 | 138 | 136 | 136 | 4,000 |
2014/04/14 | 135 | 136 | 134 | 136 | 1,600 |
2014/04/11 | 136 | 137 | 135 | 136 | 5,700 |
2014/04/10 | 137 | 138 | 136 | 136 | 4,600 |
2014/04/09 | 139 | 139 | 137 | 137 | 2,600 |
2014/04/08 | 141 | 142 | 137 | 139 | 11,100 |
2014/04/07 | 145 | 145 | 139 | 143 | 9,000 |
2014/04/04 | 149 | 150 | 146 | 146 | 1,500 |
2014/04/03 | 151 | 151 | 146 | 146 | 2,400 |
2014/04/02 | 148 | 151 | 145 | 151 | 4,400 |
2014/04/01 | 145 | 150 | 144 | 149 | 10,800 |
2014/03/31 | 138 | 145 | 138 | 142 | 15,700 |
2014/03/28 | 137 | 138 | 136 | 138 | 6,500 |
2014/03/27 | 137 | 146 | 137 | 138 | 3,200 |
2014/03/26 | 136 | 138 | 133 | 134 | 7,500 |
2014/03/25 | 140 | 140 | 135 | 136 | 6,800 |
2014/03/24 | 138 | 143 | 135 | 135 | 6,900 |
2014/03/20 | 140 | 140 | 137 | 137 | 11,600 |
2014/03/19 | 144 | 144 | 141 | 141 | 4,100 |
2014/03/18 | 146 | 146 | 144 | 144 | 1,800 |
2014/03/17 | 147 | 148 | 143 | 143 | 2,200 |
2014/03/14 | 147 | 147 | 143 | 143 | 6,500 |
2014/03/13 | 147 | 150 | 147 | 150 | 4,100 |
2014/03/12 | 146 | 146 | 145 | 146 | 1,600 |
2014/03/11 | 145 | 147 | 145 | 146 | 1,800 |
2014/03/10 | 148 | 151 | 145 | 147 | 5,500 |
2014/03/07 | 146 | 148 | 146 | 147 | 6,900 |
2014/03/06 | 144 | 146 | 144 | 146 | 5,000 |
2014/03/05 | 144 | 149 | 143 | 145 | 4,800 |
2014/03/04 | 137 | 153 | 137 | 144 | 19,900 |
2014/03/03 | 148 | 148 | 140 | 142 | 24,800 |
2014/02/28 | 147 | 150 | 147 | 148 | 4,200 |
2014/02/27 | 151 | 154 | 146 | 149 | 26,600 |
2014/02/26 | 153 | 156 | 150 | 150 | 25,800 |
2014/02/25 | 158 | 158 | 152 | 154 | 26,800 |
2014/02/24 | 153 | 158 | 152 | 154 | 9,900 |
2014/02/21 | 153 | 157 | 153 | 154 | 8,900 |
2014/02/20 | 151 | 154 | 151 | 153 | 12,000 |
2014/02/19 | 152 | 155 | 151 | 151 | 9,000 |
2014/02/18 | 151 | 154 | 150 | 153 | 8,700 |
2014/02/17 | 155 | 155 | 150 | 153 | 7,500 |
2014/02/14 | 154 | 158 | 151 | 155 | 9,100 |
2014/02/13 | 155 | 156 | 154 | 156 | 4,400 |
2014/02/12 | 152 | 157 | 151 | 155 | 8,200 |
2014/02/10 | 150 | 156 | 150 | 153 | 11,700 |
2014/02/07 | 151 | 154 | 148 | 150 | 61,200 |
2014/02/06 | 156 | 156 | 153 | 156 | 7,000 |
2014/02/05 | 152 | 161 | 151 | 156 | 21,800 |
2014/02/04 | 149 | 152 | 132 | 152 | 43,300 |
2014/02/03 | 172 | 172 | 154 | 154 | 53,200 |
2014/01/31 | 172 | 176 | 166 | 167 | 26,000 |
2014/01/30 | 171 | 177 | 166 | 170 | 32,000 |
2014/01/29 | 171 | 172 | 168 | 171 | 8,900 |
2014/01/28 | 164 | 173 | 164 | 166 | 33,000 |
2014/01/27 | 170 | 173 | 163 | 164 | 54,700 |
2014/01/24 | 178 | 181 | 174 | 176 | 58,200 |
2014/01/23 | 181 | 188 | 181 | 183 | 64,100 |
2014/01/22 | 183 | 184 | 181 | 181 | 7,000 |
2014/01/21 | 184 | 184 | 181 | 184 | 13,300 |
2014/01/20 | 181 | 188 | 178 | 186 | 33,100 |
2014/01/17 | 180 | 183 | 177 | 181 | 26,600 |
2014/01/16 | 182 | 182 | 173 | 177 | 72,000 |
2014/01/15 | 174 | 194 | 174 | 180 | 224,800 |
2014/01/14 | 175 | 175 | 173 | 173 | 15,000 |
2014/01/10 | 171 | 177 | 171 | 176 | 47,400 |
2014/01/09 | 170 | 175 | 169 | 174 | 31,600 |
2014/01/08 | 171 | 173 | 169 | 171 | 14,000 |
2014/01/07 | 175 | 176 | 167 | 173 | 45,800 |
2014/01/06 | 177 | 177 | 173 | 175 | 16,500 |