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 |
---|---|---|---|---|---|
2016/12/30 | 296 | 301 | 296 | 300 | 28,300 |
2016/12/29 | 297 | 298 | 295 | 298 | 25,400 |
2016/12/28 | 298 | 298 | 294 | 295 | 15,500 |
2016/12/27 | 298 | 299 | 294 | 295 | 44,200 |
2016/12/26 | 295 | 297 | 292 | 295 | 24,600 |
2016/12/22 | 299 | 300 | 291 | 292 | 58,500 |
2016/12/21 | 295 | 295 | 292 | 293 | 12,600 |
2016/12/20 | 291 | 293 | 290 | 291 | 20,700 |
2016/12/19 | 292 | 293 | 290 | 293 | 9,800 |
2016/12/16 | 294 | 294 | 289 | 292 | 32,800 |
2016/12/15 | 297 | 297 | 292 | 294 | 18,500 |
2016/12/14 | 297 | 298 | 290 | 295 | 24,800 |
2016/12/13 | 295 | 298 | 293 | 297 | 21,500 |
2016/12/12 | 295 | 319 | 292 | 295 | 284,000 |
2016/12/09 | 294 | 295 | 291 | 293 | 17,300 |
2016/12/08 | 291 | 293 | 291 | 292 | 26,900 |
2016/12/07 | 292 | 292 | 291 | 291 | 8,600 |
2016/12/06 | 291 | 292 | 289 | 292 | 10,100 |
2016/12/05 | 290 | 292 | 289 | 291 | 10,300 |
2016/12/02 | 290 | 291 | 288 | 289 | 8,600 |
2016/12/01 | 289 | 290 | 288 | 290 | 11,800 |
2016/11/30 | 290 | 290 | 288 | 289 | 12,300 |
2016/11/29 | 287 | 291 | 287 | 289 | 5,300 |
2016/11/28 | 289 | 289 | 288 | 289 | 13,700 |
2016/11/25 | 292 | 295 | 286 | 286 | 40,400 |
2016/11/24 | 293 | 293 | 289 | 291 | 32,400 |
2016/11/22 | 295 | 295 | 292 | 293 | 10,800 |
2016/11/21 | 295 | 297 | 294 | 296 | 12,600 |
2016/11/18 | 297 | 297 | 295 | 295 | 15,900 |
2016/11/17 | 295 | 297 | 292 | 295 | 24,700 |
2016/11/16 | 295 | 295 | 290 | 292 | 23,500 |
2016/11/15 | 292 | 292 | 285 | 290 | 14,800 |
2016/11/14 | 290 | 291 | 285 | 287 | 19,900 |
2016/11/11 | 295 | 295 | 290 | 290 | 13,500 |
2016/11/10 | 292 | 295 | 289 | 291 | 39,400 |
2016/11/09 | 286 | 291 | 278 | 291 | 61,000 |
2016/11/08 | 289 | 289 | 286 | 287 | 13,600 |
2016/11/07 | 287 | 289 | 285 | 287 | 14,400 |
2016/11/04 | 290 | 290 | 286 | 286 | 18,600 |
2016/11/02 | 290 | 292 | 290 | 290 | 19,200 |
2016/11/01 | 291 | 294 | 290 | 294 | 20,600 |
2016/10/31 | 291 | 291 | 289 | 290 | 21,900 |
2016/10/28 | 289 | 290 | 289 | 290 | 6,300 |
2016/10/27 | 288 | 290 | 287 | 290 | 10,100 |
2016/10/26 | 286 | 288 | 286 | 287 | 6,500 |
2016/10/25 | 288 | 288 | 286 | 286 | 7,900 |
2016/10/24 | 289 | 289 | 287 | 287 | 12,200 |
2016/10/21 | 288 | 288 | 286 | 287 | 4,300 |
2016/10/20 | 286 | 289 | 286 | 287 | 6,500 |
2016/10/19 | 288 | 289 | 287 | 289 | 6,800 |
2016/10/18 | 286 | 288 | 286 | 288 | 3,200 |
2016/10/17 | 285 | 287 | 285 | 285 | 7,500 |
2016/10/14 | 289 | 289 | 283 | 283 | 20,900 |
2016/10/13 | 285 | 290 | 285 | 287 | 14,500 |
2016/10/12 | 289 | 290 | 285 | 286 | 15,900 |
2016/10/11 | 290 | 291 | 288 | 288 | 13,400 |
2016/10/07 | 288 | 290 | 288 | 289 | 15,600 |
2016/10/06 | 285 | 289 | 285 | 287 | 19,000 |
2016/10/05 | 284 | 287 | 284 | 285 | 9,600 |
2016/10/04 | 287 | 287 | 284 | 285 | 28,000 |
2016/10/03 | 287 | 289 | 286 | 288 | 9,700 |
2016/09/30 | 290 | 290 | 285 | 288 | 33,100 |
2016/09/29 | 290 | 291 | 289 | 290 | 27,000 |
2016/09/28 | 290 | 293 | 287 | 290 | 82,500 |
2016/09/27 | 305 | 307 | 302 | 305 | 135,700 |
2016/09/26 | 306 | 306 | 303 | 305 | 62,700 |
2016/09/23 | 303 | 305 | 301 | 303 | 69,800 |
2016/09/21 | 305 | 305 | 301 | 304 | 31,400 |
2016/09/20 | 307 | 307 | 302 | 303 | 39,800 |
2016/09/16 | 303 | 306 | 302 | 304 | 25,600 |
2016/09/15 | 303 | 305 | 299 | 303 | 61,900 |
2016/09/14 | 303 | 307 | 302 | 302 | 35,000 |
2016/09/13 | 307 | 308 | 303 | 304 | 31,700 |
2016/09/12 | 306 | 307 | 304 | 304 | 53,600 |
2016/09/09 | 305 | 308 | 303 | 306 | 42,000 |
2016/09/08 | 310 | 310 | 303 | 306 | 51,300 |
2016/09/07 | 308 | 311 | 302 | 307 | 114,700 |
2016/09/06 | 303 | 309 | 300 | 307 | 80,500 |
2016/09/05 | 297 | 299 | 297 | 298 | 34,700 |
2016/09/02 | 296 | 298 | 293 | 296 | 30,400 |
2016/09/01 | 294 | 298 | 292 | 298 | 30,500 |
2016/08/31 | 296 | 296 | 291 | 293 | 27,300 |
2016/08/30 | 295 | 297 | 291 | 292 | 28,300 |
2016/08/29 | 295 | 296 | 290 | 292 | 41,200 |
2016/08/26 | 293 | 294 | 289 | 291 | 22,500 |
2016/08/25 | 298 | 298 | 290 | 290 | 57,100 |
2016/08/24 | 295 | 297 | 293 | 296 | 12,500 |
2016/08/23 | 295 | 296 | 294 | 294 | 9,000 |
2016/08/22 | 292 | 294 | 290 | 294 | 19,900 |
2016/08/19 | 295 | 295 | 291 | 292 | 25,500 |
2016/08/18 | 294 | 296 | 291 | 295 | 26,900 |
2016/08/17 | 298 | 299 | 291 | 296 | 31,600 |
2016/08/16 | 299 | 311 | 297 | 299 | 73,900 |
2016/08/15 | 293 | 298 | 291 | 298 | 19,800 |
2016/08/12 | 293 | 293 | 287 | 290 | 31,600 |
2016/08/10 | 287 | 291 | 287 | 290 | 21,000 |
2016/08/09 | 291 | 293 | 287 | 290 | 30,900 |
2016/08/08 | 295 | 295 | 291 | 291 | 32,300 |
2016/08/05 | 293 | 296 | 292 | 295 | 23,400 |
2016/08/04 | 293 | 298 | 289 | 292 | 67,000 |
2016/08/03 | 295 | 297 | 293 | 297 | 22,100 |
2016/08/02 | 295 | 298 | 292 | 296 | 46,000 |
2016/08/01 | 285 | 298 | 285 | 295 | 95,100 |
2016/07/29 | 279 | 283 | 275 | 281 | 93,700 |
2016/07/28 | 293 | 293 | 265 | 273 | 438,200 |
2016/07/27 | 304 | 304 | 285 | 291 | 156,700 |
2016/07/26 | 308 | 308 | 298 | 300 | 77,200 |
2016/07/25 | 310 | 310 | 303 | 305 | 51,000 |
2016/07/22 | 311 | 316 | 305 | 305 | 64,800 |
2016/07/21 | 325 | 325 | 310 | 315 | 60,300 |
2016/07/20 | 313 | 325 | 313 | 320 | 62,900 |
2016/07/19 | 331 | 331 | 314 | 315 | 63,400 |
2016/07/15 | 338 | 340 | 328 | 328 | 116,100 |
2016/07/14 | 321 | 338 | 313 | 335 | 132,800 |
2016/07/13 | 344 | 349 | 322 | 327 | 191,900 |
2016/07/12 | 353 | 353 | 341 | 344 | 112,100 |
2016/07/11 | 354 | 354 | 344 | 348 | 128,400 |
2016/07/08 | 360 | 361 | 337 | 343 | 184,900 |
2016/07/07 | 340 | 370 | 321 | 354 | 681,300 |
2016/07/06 | 309 | 345 | 308 | 331 | 331,500 |
2016/07/05 | 310 | 311 | 307 | 307 | 42,900 |
2016/07/04 | 302 | 314 | 302 | 314 | 93,300 |
2016/07/01 | 300 | 302 | 297 | 301 | 20,500 |
2016/06/30 | 297 | 309 | 290 | 298 | 83,600 |
2016/06/29 | 288 | 293 | 286 | 290 | 22,900 |
2016/06/28 | 280 | 291 | 276 | 286 | 24,500 |
2016/06/27 | 268 | 277 | 267 | 277 | 28,900 |
2016/06/24 | 292 | 292 | 255 | 265 | 92,900 |
2016/06/23 | 289 | 291 | 285 | 287 | 10,600 |
2016/06/22 | 290 | 294 | 287 | 291 | 16,200 |
2016/06/21 | 292 | 295 | 290 | 292 | 14,200 |
2016/06/20 | 276 | 295 | 274 | 291 | 32,300 |
2016/06/17 | 276 | 285 | 272 | 272 | 22,100 |
2016/06/16 | 294 | 294 | 270 | 272 | 36,700 |
2016/06/15 | 276 | 291 | 276 | 287 | 27,200 |
2016/06/14 | 292 | 292 | 280 | 280 | 40,200 |
2016/06/13 | 297 | 298 | 292 | 294 | 35,200 |
2016/06/10 | 296 | 298 | 295 | 297 | 7,800 |
2016/06/09 | 296 | 301 | 295 | 298 | 4,800 |
2016/06/08 | 298 | 300 | 295 | 296 | 8,200 |
2016/06/07 | 303 | 303 | 298 | 298 | 6,300 |
2016/06/06 | 296 | 301 | 296 | 300 | 11,300 |
2016/06/03 | 300 | 301 | 293 | 296 | 16,600 |
2016/06/02 | 296 | 298 | 291 | 293 | 22,900 |
2016/06/01 | 303 | 303 | 297 | 297 | 13,400 |
2016/05/31 | 304 | 304 | 298 | 299 | 12,100 |
2016/05/30 | 300 | 303 | 299 | 302 | 18,400 |
2016/05/27 | 297 | 301 | 297 | 298 | 26,700 |
2016/05/26 | 303 | 307 | 293 | 300 | 72,000 |
2016/05/25 | 299 | 320 | 287 | 303 | 205,300 |
2016/05/24 | 278 | 293 | 278 | 293 | 35,200 |
2016/05/23 | 279 | 279 | 275 | 278 | 5,800 |
2016/05/20 | 275 | 275 | 271 | 275 | 19,600 |
2016/05/19 | 273 | 282 | 273 | 275 | 18,400 |
2016/05/18 | 278 | 279 | 273 | 273 | 15,300 |
2016/05/17 | 280 | 280 | 273 | 278 | 18,200 |
2016/05/16 | 277 | 277 | 272 | 273 | 32,000 |
2016/05/13 | 270 | 271 | 270 | 270 | 6,200 |
2016/05/12 | 270 | 273 | 270 | 271 | 10,500 |
2016/05/11 | 277 | 277 | 272 | 274 | 6,600 |
2016/05/10 | 280 | 280 | 272 | 275 | 10,000 |
2016/05/09 | 271 | 275 | 268 | 270 | 14,000 |
2016/05/06 | 271 | 283 | 271 | 273 | 10,500 |
2016/05/02 | 275 | 275 | 270 | 272 | 22,400 |
2016/04/28 | 280 | 281 | 276 | 277 | 19,800 |
2016/04/27 | 283 | 283 | 280 | 280 | 2,400 |
2016/04/26 | 287 | 287 | 278 | 279 | 26,500 |
2016/04/25 | 287 | 288 | 279 | 284 | 13,100 |
2016/04/22 | 285 | 288 | 282 | 283 | 14,800 |
2016/04/21 | 284 | 288 | 283 | 286 | 9,000 |
2016/04/20 | 283 | 288 | 283 | 284 | 7,400 |
2016/04/19 | 290 | 290 | 282 | 285 | 10,900 |
2016/04/18 | 281 | 287 | 279 | 283 | 21,000 |
2016/04/15 | 279 | 283 | 277 | 281 | 11,300 |
2016/04/14 | 285 | 287 | 276 | 279 | 29,800 |
2016/04/13 | 289 | 289 | 282 | 284 | 8,500 |
2016/04/12 | 282 | 289 | 282 | 283 | 15,200 |
2016/04/11 | 280 | 287 | 280 | 286 | 8,800 |
2016/04/08 | 272 | 288 | 272 | 280 | 26,000 |
2016/04/07 | 273 | 281 | 273 | 280 | 16,400 |
2016/04/06 | 266 | 279 | 265 | 273 | 55,600 |
2016/04/05 | 293 | 297 | 271 | 271 | 116,300 |
2016/04/04 | 299 | 305 | 297 | 297 | 28,000 |
2016/04/01 | 317 | 317 | 301 | 303 | 52,300 |
2016/03/31 | 307 | 317 | 307 | 317 | 37,600 |
2016/03/30 | 309 | 311 | 303 | 307 | 35,100 |
2016/03/29 | 306 | 315 | 301 | 310 | 116,500 |
2016/03/28 | 318 | 319 | 312 | 314 | 90,300 |
2016/03/25 | 322 | 322 | 316 | 318 | 76,300 |
2016/03/24 | 322 | 322 | 319 | 322 | 47,200 |
2016/03/23 | 320 | 335 | 320 | 322 | 152,500 |
2016/03/22 | 319 | 320 | 317 | 320 | 37,700 |
2016/03/18 | 318 | 324 | 307 | 319 | 88,100 |
2016/03/17 | 324 | 325 | 317 | 318 | 52,400 |
2016/03/16 | 320 | 337 | 315 | 324 | 287,600 |
2016/03/15 | 324 | 324 | 314 | 316 | 101,700 |
2016/03/14 | 327 | 329 | 315 | 318 | 181,900 |
2016/03/11 | 315 | 325 | 309 | 320 | 256,000 |
2016/03/10 | 302 | 318 | 295 | 316 | 266,200 |
2016/03/09 | 304 | 305 | 287 | 294 | 326,400 |
2016/03/08 | 324 | 338 | 292 | 310 | 1,922,900 |
2016/03/07 | 261 | 289 | 259 | 268 | 334,300 |
2016/03/04 | 265 | 268 | 260 | 260 | 87,700 |
2016/03/03 | 270 | 272 | 258 | 267 | 138,700 |
2016/03/02 | 265 | 282 | 258 | 266 | 301,400 |
2016/03/01 | 263 | 273 | 248 | 271 | 297,000 |
2016/02/29 | 230 | 275 | 230 | 255 | 707,400 |
2016/02/26 | 224 | 230 | 223 | 226 | 14,500 |
2016/02/25 | 230 | 232 | 220 | 220 | 38,100 |
2016/02/24 | 224 | 231 | 223 | 228 | 22,200 |
2016/02/23 | 235 | 235 | 220 | 223 | 77,500 |
2016/02/22 | 239 | 240 | 224 | 228 | 247,100 |
2016/02/19 | 209 | 235 | 206 | 235 | 190,200 |
2016/02/18 | 205 | 212 | 205 | 208 | 37,000 |
2016/02/17 | 209 | 213 | 202 | 202 | 37,800 |
2016/02/16 | 198 | 215 | 198 | 207 | 47,000 |
2016/02/15 | 192 | 202 | 179 | 198 | 67,800 |
2016/02/12 | 190 | 196 | 185 | 192 | 30,400 |
2016/02/10 | 207 | 210 | 191 | 204 | 64,900 |
2016/02/09 | 215 | 216 | 207 | 211 | 42,700 |
2016/02/08 | 200 | 222 | 199 | 221 | 37,200 |
2016/02/05 | 208 | 208 | 196 | 203 | 28,200 |
2016/02/04 | 208 | 209 | 201 | 207 | 21,200 |
2016/02/03 | 209 | 210 | 200 | 203 | 31,900 |
2016/02/02 | 215 | 215 | 205 | 211 | 22,300 |
2016/02/01 | 203 | 216 | 200 | 216 | 30,000 |
2016/01/29 | 196 | 210 | 196 | 205 | 44,000 |
2016/01/28 | 193 | 196 | 192 | 196 | 12,800 |
2016/01/27 | 198 | 198 | 193 | 194 | 4,900 |
2016/01/26 | 194 | 199 | 191 | 193 | 7,400 |
2016/01/25 | 196 | 203 | 191 | 202 | 4,600 |
2016/01/22 | 181 | 195 | 180 | 193 | 41,100 |
2016/01/21 | 190 | 197 | 173 | 176 | 46,700 |
2016/01/20 | 194 | 196 | 190 | 190 | 57,200 |
2016/01/19 | 193 | 206 | 193 | 194 | 38,200 |
2016/01/18 | 189 | 196 | 187 | 195 | 38,800 |
2016/01/15 | 196 | 215 | 192 | 194 | 70,900 |
2016/01/14 | 200 | 201 | 196 | 197 | 44,400 |
2016/01/13 | 204 | 216 | 204 | 208 | 12,800 |
2016/01/12 | 219 | 221 | 200 | 202 | 34,900 |
2016/01/08 | 217 | 231 | 212 | 218 | 32,000 |
2016/01/07 | 223 | 226 | 217 | 218 | 28,400 |
2016/01/06 | 225 | 229 | 221 | 221 | 27,700 |
2016/01/05 | 230 | 230 | 222 | 225 | 19,900 |
2016/01/04 | 229 | 233 | 226 | 230 | 20,500 |