3075 (株)銚子丸 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 41,600 | 41,600 | 40,600 | 40,600 | 90 | 406 |
| 2007-12-26 | 40,700 | 41,600 | 40,600 | 41,600 | 40 | 416 |
| 2007-12-25 | 40,300 | 40,300 | 40,000 | 40,000 | 180 | 400 |
| 2007-12-21 | 40,600 | 40,800 | 40,400 | 40,800 | 120 | 408 |
| 2007-12-20 | 40,950 | 40,950 | 40,900 | 40,900 | 20 | 409 |
| 2007-12-19 | 40,900 | 40,900 | 40,900 | 40,900 | 10 | 409 |
| 2007-12-18 | 40,800 | 40,800 | 40,500 | 40,650 | 50 | 406.50 |
| 2007-12-17 | 40,950 | 41,050 | 40,600 | 41,050 | 190 | 410.50 |
| 2007-12-14 | 40,950 | 41,100 | 40,950 | 41,100 | 40 | 411 |
| 2007-12-13 | 41,000 | 41,200 | 40,950 | 40,950 | 120 | 409.50 |
| 2007-12-12 | 41,200 | 41,200 | 41,200 | 41,200 | 40 | 412 |
| 2007-12-11 | 41,100 | 41,400 | 41,000 | 41,400 | 130 | 414 |
| 2007-12-10 | 41,600 | 41,700 | 41,400 | 41,400 | 50 | 414 |
| 2007-12-07 | 41,700 | 41,700 | 41,700 | 41,700 | 10 | 417 |
| 2007-12-06 | 41,500 | 41,750 | 41,500 | 41,750 | 80 | 417.50 |
| 2007-12-05 | 41,050 | 41,300 | 41,050 | 41,300 | 50 | 413 |
| 2007-12-04 | 41,500 | 41,500 | 41,300 | 41,300 | 40 | 413 |
| 2007-12-03 | 41,500 | 41,600 | 41,500 | 41,600 | 30 | 416 |
| 2007-11-30 | 41,400 | 41,500 | 41,400 | 41,500 | 30 | 415 |
| 2007-11-29 | 41,100 | 41,100 | 41,100 | 41,100 | 20 | 411 |
| 2007-11-28 | 40,500 | 41,000 | 40,500 | 41,000 | 50 | 410 |
| 2007-11-27 | 40,500 | 40,500 | 40,050 | 40,500 | 240 | 405 |
| 2007-11-26 | 40,950 | 41,100 | 40,650 | 40,650 | 140 | 406.50 |
| 2007-11-22 | 41,700 | 41,700 | 40,800 | 40,800 | 80 | 408 |
| 2007-11-21 | 40,300 | 40,500 | 40,300 | 40,300 | 30 | 403 |
| 2007-11-20 | 41,050 | 41,600 | 40,000 | 41,600 | 110 | 416 |
| 2007-11-19 | 41,700 | 41,900 | 41,600 | 41,600 | 90 | 416 |
| 2007-11-16 | 42,650 | 42,650 | 42,000 | 42,000 | 110 | 420 |
| 2007-11-15 | 43,000 | 43,100 | 42,800 | 42,800 | 60 | 428 |
| 2007-11-14 | 42,900 | 43,400 | 42,900 | 43,000 | 50 | 430 |
| 2007-11-13 | 41,900 | 42,500 | 41,900 | 42,500 | 120 | 425 |
| 2007-11-12 | 42,600 | 42,600 | 41,600 | 41,600 | 170 | 416 |
| 2007-11-09 | 44,000 | 44,700 | 44,000 | 44,500 | 240 | 445 |
| 2007-11-08 | 44,100 | 44,150 | 43,900 | 43,900 | 390 | 439 |
| 2007-11-07 | 44,300 | 44,300 | 44,150 | 44,150 | 160 | 441.50 |
| 2007-11-06 | 44,500 | 44,600 | 44,300 | 44,600 | 100 | 446 |
| 2007-11-05 | 44,300 | 44,550 | 44,150 | 44,350 | 110 | 443.50 |
| 2007-11-02 | 44,750 | 44,800 | 44,400 | 44,450 | 90 | 444.50 |
| 2007-11-01 | 44,450 | 44,950 | 44,300 | 44,950 | 110 | 449.50 |
| 2007-10-31 | 44,200 | 44,200 | 44,200 | 44,200 | 50 | 442 |
| 2007-10-30 | 43,950 | 45,000 | 43,950 | 44,800 | 90 | 448 |
| 2007-10-29 | 43,450 | 43,650 | 43,100 | 43,650 | 80 | 436.50 |
| 2007-10-26 | 42,950 | 43,050 | 42,950 | 43,050 | 40 | 430.50 |
| 2007-10-25 | 43,400 | 43,400 | 43,000 | 43,000 | 70 | 430 |
| 2007-10-24 | 43,000 | 44,000 | 42,750 | 42,750 | 180 | 427.50 |
| 2007-10-23 | 42,900 | 43,200 | 42,800 | 42,800 | 250 | 428 |
| 2007-10-22 | 42,900 | 42,900 | 42,900 | 42,900 | 30 | 429 |
| 2007-10-19 | 43,050 | 43,400 | 42,900 | 43,000 | 310 | 430 |
| 2007-10-18 | 43,000 | 43,100 | 43,000 | 43,000 | 70 | 430 |
| 2007-10-17 | 43,100 | 43,100 | 42,800 | 42,800 | 190 | 428 |
| 2007-10-16 | 43,500 | 43,500 | 43,200 | 43,200 | 50 | 432 |
| 2007-10-15 | 43,950 | 44,050 | 43,000 | 43,700 | 140 | 437 |
| 2007-10-12 | 44,000 | 44,400 | 44,000 | 44,400 | 60 | 444 |
| 2007-10-11 | 44,000 | 44,050 | 43,800 | 44,050 | 90 | 440.50 |
| 2007-10-10 | 44,300 | 44,350 | 44,000 | 44,000 | 100 | 440 |
| 2007-10-09 | 44,000 | 44,500 | 44,000 | 44,300 | 180 | 443 |
| 2007-10-05 | 44,600 | 44,600 | 44,100 | 44,100 | 70 | 441 |
| 2007-10-04 | 44,650 | 45,000 | 44,600 | 44,600 | 130 | 446 |
| 2007-10-03 | 44,850 | 45,000 | 44,800 | 44,800 | 240 | 448 |
| 2007-10-02 | 46,900 | 46,900 | 44,900 | 44,950 | 510 | 449.50 |
| 2007-10-01 | 44,200 | 44,900 | 44,200 | 44,900 | 40 | 449 |
| 2007-09-28 | 42,100 | 44,000 | 42,100 | 43,800 | 280 | 438 |
| 2007-09-27 | 41,800 | 42,300 | 41,800 | 42,100 | 70 | 421 |
| 2007-09-26 | 41,400 | 41,400 | 41,400 | 41,400 | 10 | 414 |
| 2007-09-25 | 41,000 | 41,000 | 40,750 | 41,000 | 50 | 410 |
| 2007-09-21 | 41,500 | 41,500 | 40,750 | 41,000 | 70 | 410 |
| 2007-09-20 | 41,500 | 41,500 | 41,500 | 41,500 | 10 | 415 |
| 2007-09-19 | 40,400 | 41,300 | 40,400 | 41,000 | 110 | 410 |
| 2007-09-18 | 40,200 | 40,200 | 40,150 | 40,200 | 110 | 402 |
| 2007-09-14 | 40,150 | 40,150 | 40,150 | 40,150 | 30 | 401.50 |
| 2007-09-13 | 40,500 | 40,500 | 40,150 | 40,150 | 40 | 401.50 |
| 2007-09-12 | 40,050 | 40,500 | 40,000 | 40,100 | 310 | 401 |
| 2007-09-11 | 41,500 | 41,500 | 40,000 | 40,000 | 300 | 400 |
| 2007-09-10 | 42,000 | 42,000 | 41,700 | 41,700 | 90 | 417 |
| 2007-09-07 | 42,800 | 42,800 | 42,000 | 42,050 | 70 | 420.50 |
| 2007-09-06 | 42,000 | 42,400 | 42,000 | 42,400 | 20 | 424 |
| 2007-09-05 | 42,100 | 42,150 | 42,000 | 42,000 | 180 | 420 |
| 2007-09-04 | 42,500 | 42,500 | 42,500 | 42,500 | 20 | 425 |
| 2007-09-03 | 42,700 | 42,800 | 42,700 | 42,700 | 30 | 427 |
| 2007-08-31 | 41,800 | 42,000 | 41,700 | 42,000 | 140 | 420 |
| 2007-08-30 | 41,900 | 41,900 | 41,700 | 41,700 | 60 | 417 |
| 2007-08-29 | 41,900 | 41,900 | 41,700 | 41,700 | 40 | 417 |
| 2007-08-28 | 42,000 | 42,000 | 42,000 | 42,000 | 50 | 420 |
| 2007-08-27 | 42,000 | 42,100 | 42,000 | 42,100 | 270 | 421 |
| 2007-08-24 | 42,000 | 42,000 | 42,000 | 42,000 | 180 | 420 |
| 2007-08-23 | 42,000 | 42,000 | 42,000 | 42,000 | 160 | 420 |
| 2007-08-22 | 45,200 | 45,200 | 42,100 | 42,100 | 170 | 421 |
| 2007-08-21 | 42,250 | 42,250 | 42,000 | 42,000 | 260 | 420 |
| 2007-08-20 | 42,200 | 43,500 | 42,200 | 42,250 | 230 | 422.50 |
| 2007-08-17 | 43,500 | 43,500 | 42,250 | 42,250 | 210 | 422.50 |
| 2007-08-16 | 43,550 | 43,800 | 43,550 | 43,800 | 130 | 438 |
| 2007-08-15 | 44,600 | 44,600 | 44,250 | 44,250 | 120 | 442.50 |
| 2007-08-14 | 45,000 | 45,000 | 44,550 | 44,800 | 50 | 448 |
| 2007-08-13 | 45,000 | 45,000 | 44,550 | 44,850 | 120 | 448.50 |
| 2007-08-10 | 44,950 | 45,200 | 44,950 | 45,200 | 20 | 452 |
| 2007-08-09 | 45,500 | 45,700 | 45,500 | 45,500 | 150 | 455 |
| 2007-08-08 | 45,650 | 45,650 | 45,250 | 45,500 | 50 | 455 |
| 2007-08-07 | 45,750 | 45,750 | 45,000 | 45,650 | 50 | 456.50 |
| 2007-08-06 | 45,000 | 45,000 | 44,500 | 44,950 | 80 | 449.50 |
| 2007-08-03 | 45,400 | 45,400 | 45,250 | 45,250 | 30 | 452.50 |
| 2007-08-02 | 45,550 | 45,550 | 45,300 | 45,350 | 80 | 453.50 |
| 2007-08-01 | 45,450 | 46,000 | 45,400 | 45,400 | 110 | 454 |
| 2007-07-31 | 45,000 | 45,100 | 44,500 | 45,100 | 70 | 451 |
| 2007-07-30 | 45,200 | 45,200 | 44,050 | 44,500 | 50 | 445 |
| 2007-07-27 | 44,500 | 44,500 | 43,500 | 44,000 | 210 | 440 |
| 2007-07-26 | 45,300 | 45,300 | 45,000 | 45,000 | 60 | 450 |
| 2007-07-25 | 45,300 | 45,700 | 45,300 | 45,300 | 120 | 453 |
| 2007-07-24 | 46,000 | 46,000 | 45,200 | 45,750 | 80 | 457.50 |
| 2007-07-23 | 46,000 | 46,000 | 45,000 | 45,200 | 170 | 452 |
| 2007-07-20 | 45,600 | 46,000 | 45,500 | 46,000 | 210 | 460 |
| 2007-07-19 | 45,300 | 45,500 | 45,100 | 45,500 | 100 | 455 |
| 2007-07-18 | 45,750 | 45,750 | 45,200 | 45,200 | 60 | 452 |
| 2007-07-17 | 44,300 | 46,400 | 44,300 | 44,550 | 850 | 445.50 |
| 2007-07-13 | 44,000 | 44,300 | 44,000 | 44,000 | 290 | 440 |
| 2007-07-12 | 42,400 | 43,550 | 42,400 | 43,450 | 260 | 434.50 |
| 2007-07-11 | 41,800 | 41,950 | 41,500 | 41,600 | 340 | 416 |
| 2007-07-10 | 41,400 | 41,700 | 41,400 | 41,500 | 1,000 | 415 |
| 2007-07-09 | 41,400 | 42,000 | 41,000 | 41,000 | 1,760 | 410 |
| 2007-07-06 | 41,000 | 41,000 | 40,500 | 41,000 | 660 | 410 |
| 2007-07-05 | 41,400 | 41,400 | 40,500 | 41,000 | 310 | 410 |
| 2007-07-04 | 41,050 | 41,750 | 40,800 | 40,800 | 160 | 408 |
| 2007-07-03 | 42,550 | 42,550 | 40,000 | 40,750 | 810 | 407.50 |
| 2007-07-02 | 43,000 | 43,000 | 42,000 | 42,200 | 390 | 422 |
| 2007-06-29 | 41,800 | 42,100 | 41,800 | 42,100 | 100 | 421 |
| 2007-06-28 | 42,500 | 42,800 | 42,100 | 42,800 | 30 | 428 |
| 2007-06-27 | 42,400 | 42,700 | 42,400 | 42,700 | 80 | 427 |
| 2007-06-26 | 42,600 | 42,600 | 41,000 | 42,000 | 430 | 420 |
| 2007-06-25 | 42,500 | 43,000 | 42,100 | 42,600 | 260 | 426 |
| 2007-06-22 | 43,700 | 43,700 | 42,600 | 42,600 | 60 | 426 |
| 2007-06-21 | 42,500 | 42,500 | 42,500 | 42,500 | 70 | 425 |
| 2007-06-20 | 43,000 | 43,000 | 42,500 | 42,500 | 120 | 425 |
| 2007-06-19 | 42,650 | 42,800 | 42,550 | 42,800 | 170 | 428 |
| 2007-06-18 | 43,950 | 44,000 | 42,550 | 42,650 | 300 | 426.50 |
| 2007-06-15 | 43,000 | 43,000 | 43,000 | 43,000 | 30 | 430 |
| 2007-06-14 | 42,550 | 43,400 | 42,550 | 43,350 | 120 | 433.50 |
| 2007-06-13 | 42,500 | 42,650 | 42,500 | 42,650 | 100 | 426.50 |
| 2007-06-12 | 42,750 | 42,750 | 42,300 | 42,750 | 80 | 427.50 |
| 2007-06-11 | 42,650 | 43,000 | 42,650 | 42,700 | 60 | 427 |
| 2007-06-08 | 42,000 | 42,600 | 42,000 | 42,600 | 30 | 426 |
| 2007-06-07 | 42,300 | 42,300 | 41,900 | 41,950 | 140 | 419.50 |
| 2007-06-06 | 42,200 | 42,200 | 42,000 | 42,000 | 50 | 420 |
| 2007-06-05 | 42,050 | 42,300 | 42,000 | 42,000 | 160 | 420 |
| 2007-06-04 | 42,250 | 42,250 | 42,100 | 42,100 | 80 | 421 |
| 2007-06-01 | 42,000 | 42,300 | 42,000 | 42,100 | 90 | 421 |
| 2007-05-31 | 41,800 | 42,250 | 41,500 | 42,250 | 120 | 422.50 |
| 2007-05-30 | 41,900 | 41,900 | 41,800 | 41,800 | 20 | 418 |
| 2007-05-29 | 42,000 | 42,200 | 42,000 | 42,000 | 100 | 420 |
| 2007-05-28 | 42,950 | 42,950 | 41,900 | 41,900 | 70 | 419 |
| 2007-05-25 | 41,000 | 41,800 | 41,000 | 41,800 | 200 | 418 |
| 2007-05-24 | 42,000 | 42,000 | 41,000 | 41,800 | 110 | 418 |
| 2007-05-23 | 41,800 | 43,500 | 41,800 | 42,000 | 190 | 420 |
| 2007-05-22 | 40,750 | 41,800 | 40,600 | 41,800 | 270 | 418 |
| 2007-05-21 | 40,700 | 40,950 | 40,500 | 40,700 | 150 | 407 |
| 2007-05-18 | 42,250 | 42,250 | 39,200 | 40,650 | 1,090 | 406.50 |
| 2007-05-17 | 45,200 | 45,200 | 42,250 | 43,000 | 910 | 430 |
| 2007-05-16 | 46,200 | 46,200 | 45,700 | 45,700 | 170 | 457 |
| 2007-05-15 | 46,900 | 46,900 | 46,000 | 46,800 | 240 | 468 |
| 2007-05-14 | 47,850 | 47,850 | 47,550 | 47,700 | 730 | 477 |
| 2007-05-11 | 46,800 | 46,800 | 45,500 | 45,900 | 410 | 459 |
| 2007-05-10 | 47,100 | 47,500 | 45,400 | 46,000 | 1,810 | 460 |
| 2007-05-09 | 49,100 | 49,150 | 49,000 | 49,100 | 2,620 | 491 |
| 2007-05-08 | 49,800 | 49,800 | 49,000 | 49,200 | 570 | 492 |
| 2007-05-07 | 49,500 | 49,750 | 49,000 | 49,500 | 290 | 495 |
| 2007-05-02 | 49,600 | 49,600 | 48,500 | 48,700 | 400 | 487 |
| 2007-05-01 | 47,200 | 49,200 | 47,200 | 49,200 | 560 | 492 |
| 2007-04-27 | 44,400 | 45,200 | 44,300 | 45,200 | 600 | 452 |
| 2007-04-26 | 44,100 | 44,100 | 44,000 | 44,000 | 400 | 440 |
| 2007-04-25 | 43,400 | 43,400 | 41,300 | 41,300 | 500 | 413 |
| 2007-04-24 | 43,800 | 43,800 | 42,100 | 43,800 | 330 | 438 |
| 2007-04-23 | 46,550 | 46,550 | 45,000 | 45,000 | 1,470 | 450 |
| 2007-04-20 | 47,000 | 47,300 | 46,950 | 46,950 | 280 | 469.50 |
| 2007-04-19 | 47,800 | 47,800 | 46,500 | 47,300 | 580 | 473 |
| 2007-04-18 | 48,800 | 48,800 | 48,000 | 48,800 | 1,610 | 488 |
| 2007-04-17 | 48,900 | 49,050 | 48,900 | 49,000 | 310 | 490 |
| 2007-04-16 | 48,700 | 49,400 | 48,500 | 48,900 | 310 | 489 |
| 2007-04-13 | 48,800 | 49,800 | 48,800 | 48,800 | 1,710 | 488 |
| 2007-04-12 | 49,500 | 49,500 | 48,450 | 49,500 | 180 | 495 |
| 2007-04-11 | 50,100 | 50,100 | 49,600 | 49,600 | 100 | 496 |
| 2007-04-10 | 50,200 | 50,200 | 49,600 | 50,100 | 400 | 501 |
| 2007-04-09 | 49,800 | 50,000 | 49,800 | 50,000 | 230 | 500 |
| 2007-04-06 | 50,100 | 50,100 | 49,900 | 50,000 | 320 | 500 |
| 2007-04-05 | 50,100 | 50,100 | 49,500 | 50,000 | 310 | 500 |
| 2007-04-04 | 50,000 | 50,200 | 49,200 | 49,500 | 300 | 495 |
| 2007-04-03 | 50,900 | 50,900 | 50,000 | 50,000 | 510 | 500 |
| 2007-04-02 | 51,300 | 51,300 | 50,000 | 50,200 | 900 | 502 |
| 2007-03-30 | 50,100 | 50,500 | 50,000 | 50,100 | 530 | 501 |
| 2007-03-29 | 50,200 | 50,200 | 50,000 | 50,100 | 320 | 501 |
| 2007-03-28 | 50,100 | 50,100 | 50,000 | 50,000 | 170 | 500 |
| 2007-03-27 | 50,200 | 50,200 | 50,000 | 50,000 | 410 | 500 |
| 2007-03-26 | 49,950 | 50,000 | 49,500 | 50,000 | 310 | 500 |
| 2007-03-23 | 49,950 | 49,950 | 49,600 | 49,800 | 190 | 498 |
| 2007-03-22 | 49,800 | 49,900 | 49,500 | 49,500 | 660 | 495 |
| 2007-03-20 | 49,950 | 49,950 | 49,500 | 49,800 | 340 | 498 |
| 2007-03-19 | 50,000 | 50,000 | 49,300 | 50,000 | 270 | 500 |
| 2007-03-16 | 50,500 | 50,500 | 49,700 | 50,000 | 1,860 | 500 |
| 2007-03-15 | 49,900 | 50,000 | 49,450 | 50,000 | 1,580 | 500 |
| 2007-03-14 | 48,800 | 49,800 | 48,150 | 49,500 | 1,040 | 495 |
| 2007-03-13 | 47,950 | 49,500 | 47,950 | 49,300 | 780 | 493 |
| 2007-03-12 | 47,600 | 48,200 | 47,500 | 47,700 | 1,180 | 477 |
| 2007-03-09 | 49,200 | 49,200 | 47,000 | 48,000 | 3,940 | 480 |
| 2007-03-08 | 49,100 | 50,800 | 48,550 | 49,500 | 6,270 | 495 |
| 2007-03-07 | 52,000 | 54,800 | 48,500 | 50,400 | 62,000 | 504 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
