3075 (株)銚子丸の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,249	2,249	2,237	2,237	2,200	447.40
2010-12-29	2,239	2,248	2,236	2,248	1,700	449.60
2010-12-28	2,248	2,248	2,241	2,241	1,200	448.20
2010-12-27	2,256	2,256	2,243	2,245	1,400	449
2010-12-24	2,240	2,241	2,237	2,240	2,500	448
2010-12-22	2,245	2,249	2,240	2,249	3,400	449.80
2010-12-21	2,251	2,251	2,245	2,250	2,300	450
2010-12-20	2,247	2,258	2,247	2,255	2,600	451
2010-12-17	2,260	2,260	2,250	2,250	1,800	450
2010-12-16	2,250	2,255	2,250	2,250	4,600	450
2010-12-15	2,260	2,265	2,251	2,258	6,000	451.60
2010-12-14	2,270	2,274	2,265	2,271	5,700	454.20
2010-12-13	2,261	2,261	2,257	2,261	2,600	452.20
2010-12-10	2,256	2,263	2,255	2,262	1,300	452.40
2010-12-09	2,262	2,262	2,254	2,261	1,300	452.20
2010-12-08	2,271	2,271	2,252	2,256	3,400	451.20
2010-12-07	2,278	2,278	2,268	2,271	900	454.20
2010-12-06	2,265	2,267	2,265	2,267	1,700	453.40
2010-12-03	2,260	2,265	2,260	2,265	1,600	453
2010-12-02	2,275	2,275	2,255	2,264	2,200	452.80
2010-12-01	2,254	2,264	2,251	2,264	3,200	452.80
2010-11-30	2,246	2,255	2,243	2,255	4,800	451
2010-11-29	2,257	2,257	2,233	2,236	3,100	447.20
2010-11-26	2,246	2,246	2,232	2,232	2,200	446.40
2010-11-25	2,240	2,250	2,235	2,249	3,600	449.80
2010-11-24	2,240	2,252	2,237	2,245	4,100	449
2010-11-22	2,260	2,260	2,250	2,256	2,700	451.20
2010-11-19	2,265	2,270	2,256	2,260	3,000	452
2010-11-18	2,268	2,268	2,255	2,264	3,800	452.80
2010-11-17	2,274	2,274	2,260	2,268	1,600	453.60
2010-11-16	2,264	2,275	2,260	2,275	3,800	455
2010-11-15	2,263	2,282	2,263	2,272	4,500	454.40
2010-11-12	2,299	2,304	2,262	2,302	5,100	460.40
2010-11-11	2,240	2,345	2,230	2,305	10,400	461
2010-11-10	2,395	2,397	2,389	2,389	9,900	477.80
2010-11-09	2,399	2,406	2,391	2,395	5,400	479
2010-11-08	2,391	2,399	2,391	2,392	4,100	478.40
2010-11-05	2,399	2,405	2,388	2,396	3,500	479.20
2010-11-04	2,390	2,400	2,385	2,400	5,000	480
2010-11-02	2,397	2,397	2,390	2,390	2,500	478
2010-11-01	2,384	2,392	2,380	2,392	2,700	478.40
2010-10-29	2,391	2,403	2,384	2,384	1,700	476.80
2010-10-28	2,397	2,399	2,390	2,391	2,100	478.20
2010-10-27	2,391	2,398	2,378	2,398	4,600	479.60
2010-10-26	2,400	2,401	2,379	2,391	3,400	478.20
2010-10-25	2,415	2,415	2,400	2,401	2,600	480.20
2010-10-22	2,400	2,414	2,400	2,410	1,700	482
2010-10-21	2,409	2,415	2,400	2,400	1,100	480
2010-10-20	2,410	2,410	2,400	2,400	2,200	480
2010-10-19	2,410	2,415	2,409	2,409	900	481.80
2010-10-18	2,430	2,430	2,410	2,410	1,000	482
2010-10-15	2,386	2,410	2,384	2,410	2,100	482
2010-10-14	2,383	2,398	2,382	2,390	800	478
2010-10-13	2,401	2,410	2,381	2,381	3,800	476.20
2010-10-12	2,393	2,415	2,390	2,400	1,800	480
2010-10-08	2,398	2,403	2,391	2,393	1,500	478.60
2010-10-07	2,400	2,401	2,391	2,398	2,200	479.60
2010-10-06	2,430	2,437	2,400	2,406	5,200	481.20
2010-10-05	2,450	2,450	2,430	2,435	3,800	487
2010-10-04	2,448	2,450	2,436	2,445	4,200	489
2010-10-01	2,441	2,444	2,435	2,435	4,200	487
2010-09-30	2,449	2,449	2,425	2,444	4,900	488.80
2010-09-29	2,419	2,439	2,415	2,435	4,500	487
2010-09-28	2,388	2,409	2,383	2,409	5,400	481.80
2010-09-27	2,380	2,383	2,370	2,383	3,000	476.60
2010-09-24	2,373	2,374	2,361	2,364	2,500	472.80
2010-09-22	2,357	2,365	2,356	2,356	900	471.20
2010-09-21	2,370	2,370	2,352	2,359	4,400	471.80
2010-09-17	2,308	2,341	2,307	2,341	2,400	468.20
2010-09-16	2,308	2,313	2,301	2,306	2,500	461.20
2010-09-15	2,290	2,345	2,290	2,298	4,500	459.60
2010-09-14	2,285	2,286	2,280	2,286	500	457.20
2010-09-13	2,250	2,262	2,245	2,262	1,200	452.40
2010-09-10	2,249	2,249	2,225	2,243	900	448.60
2010-09-09	2,226	2,255	2,226	2,230	1,100	446
2010-09-08	2,220	2,240	2,210	2,224	3,200	444.80
2010-09-07	2,294	2,294	2,235	2,240	5,500	448
2010-09-06	2,290	2,300	2,272	2,272	5,300	454.40
2010-09-03	2,304	2,304	2,285	2,300	1,400	460
2010-09-02	2,316	2,316	2,280	2,300	3,100	460
2010-09-01	2,317	2,321	2,281	2,300	3,600	460
2010-08-31	2,343	2,350	2,300	2,338	2,300	467.60
2010-08-30	2,346	2,367	2,344	2,350	2,300	470
2010-08-27	2,377	2,377	2,340	2,343	2,000	468.60
2010-08-26	2,332	2,344	2,330	2,344	1,700	468.80
2010-08-25	2,289	2,336	2,289	2,305	2,900	461
2010-08-24	2,300	2,300	2,290	2,290	2,000	458
2010-08-23	2,324	2,345	2,310	2,310	2,200	462
2010-08-20	2,368	2,368	2,294	2,294	2,900	458.80
2010-08-19	2,327	2,327	2,294	2,320	1,700	464
2010-08-18	2,295	2,315	2,280	2,315	800	463
2010-08-17	2,330	2,350	2,295	2,295	3,100	459
2010-08-16	2,314	2,326	2,314	2,315	700	463
2010-08-13	2,280	2,310	2,280	2,290	1,500	458
2010-08-12	2,280	2,280	2,250	2,262	3,300	452.40
2010-08-11	2,310	2,310	2,290	2,290	3,300	458
2010-08-10	2,338	2,338	2,280	2,291	4,800	458.20
2010-08-09	2,301	2,328	2,290	2,328	3,900	465.60
2010-08-06	2,309	2,323	2,300	2,302	4,200	460.40
2010-08-05	2,340	2,375	2,310	2,331	4,200	466.20
2010-08-04	2,407	2,410	2,350	2,350	5,300	470
2010-08-03	2,435	2,435	2,410	2,419	4,100	483.80
2010-08-02	2,435	2,445	2,435	2,435	2,600	487
2010-07-30	2,437	2,440	2,435	2,435	1,200	487
2010-07-29	2,445	2,450	2,435	2,445	3,900	489
2010-07-28	2,450	2,450	2,431	2,445	10,400	489
2010-07-27	2,501	2,510	2,501	2,510	1,300	502
2010-07-26	2,500	2,500	2,500	2,500	800	500
2010-07-23	2,485	2,498	2,485	2,498	600	499.60
2010-07-22	2,490	2,499	2,475	2,478	700	495.60
2010-07-21	2,485	2,490	2,470	2,480	2,100	496
2010-07-20	2,500	2,500	2,500	2,500	300	500
2010-07-16	2,510	2,510	2,500	2,508	600	501.60
2010-07-15	2,516	2,516	2,500	2,500	300	500
2010-07-14	2,499	2,500	2,491	2,500	600	500
2010-07-13	2,500	2,510	2,491	2,499	1,300	499.80
2010-07-12	2,510	2,510	2,500	2,510	600	502
2010-07-09	2,510	2,519	2,506	2,510	1,100	502
2010-07-08	2,510	2,510	2,510	2,510	100	502
2010-07-07	2,535	2,535	2,491	2,514	700	502.80
2010-07-06	2,519	2,520	2,518	2,520	400	504
2010-07-05	2,480	2,509	2,480	2,509	1,000	501.80
2010-07-02	2,520	2,520	2,480	2,480	1,400	496
2010-07-01	2,510	2,519	2,491	2,519	900	503.80
2010-06-30	2,500	2,526	2,480	2,526	1,200	505.20
2010-06-29	2,501	2,512	2,500	2,500	1,500	500
2010-06-28	2,510	2,524	2,505	2,520	1,800	504
2010-06-25	2,510	2,540	2,510	2,510	1,500	502
2010-06-24	2,535	2,535	2,510	2,510	900	502
2010-06-23	2,539	2,540	2,530	2,535	500	507
2010-06-22	2,510	2,540	2,507	2,539	700	507.80
2010-06-21	2,510	2,540	2,500	2,540	1,200	508
2010-06-18	2,530	2,545	2,520	2,520	1,200	504
2010-06-17	2,564	2,565	2,550	2,564	600	512.80
2010-06-16	2,530	2,565	2,527	2,565	700	513
2010-06-15	2,511	2,548	2,511	2,530	1,500	506
2010-06-14	2,550	2,570	2,550	2,555	1,300	511
2010-06-11	2,550	2,600	2,550	2,570	1,700	514
2010-06-10	2,533	2,600	2,516	2,600	2,500	520
2010-06-09	2,580	2,580	2,550	2,550	1,600	510
2010-06-08	2,524	2,610	2,524	2,610	1,300	522
2010-06-07	2,515	2,609	2,515	2,550	1,600	510
2010-06-04	2,592	2,629	2,586	2,615	1,400	523
2010-06-03	2,595	2,635	2,595	2,635	1,600	527
2010-06-02	2,590	2,600	2,590	2,600	1,000	520
2010-06-01	2,571	2,640	2,571	2,640	1,000	528
2010-05-31	2,520	2,609	2,520	2,609	2,600	521.80
2010-05-28	2,500	2,548	2,470	2,510	1,800	502
2010-05-27	2,500	2,500	2,460	2,460	1,200	492
2010-05-26	2,456	2,530	2,455	2,470	3,900	494
2010-05-25	2,582	2,590	2,555	2,555	1,400	511
2010-05-24	2,500	2,598	2,500	2,550	1,100	510
2010-05-21	2,395	2,495	2,395	2,495	3,100	499
2010-05-20	2,495	2,495	2,450	2,475	1,400	495
2010-05-19	2,500	2,500	2,420	2,480	4,700	496
2010-05-18	2,600	2,600	2,530	2,534	2,800	506.80
2010-05-17	2,700	2,700	2,610	2,620	4,500	524
2010-05-14	2,710	2,720	2,702	2,720	2,500	544
2010-05-13	2,722	2,730	2,711	2,711	4,500	542.20
2010-05-12	2,750	2,750	2,700	2,722	10,300	544.40
2010-05-11	2,890	2,950	2,890	2,897	14,800	579.40
2010-05-10	2,895	2,898	2,880	2,887	7,600	577.40
2010-05-07	2,750	2,872	2,750	2,834	11,100	566.80
2010-05-06	2,890	2,899	2,890	2,898	6,500	579.60
2010-04-30	2,880	2,897	2,880	2,890	4,300	578
2010-04-28	2,871	2,876	2,869	2,876	4,300	575.20
2010-04-27	2,842	2,869	2,840	2,869	4,600	573.80
2010-04-26	2,840	2,844	2,839	2,842	2,000	568.40
2010-04-23	2,839	2,848	2,826	2,826	3,000	565.20
2010-04-22	2,852	2,852	2,822	2,827	2,800	565.40
2010-04-21	2,820	2,858	2,820	2,846	3,400	569.20
2010-04-20	2,800	2,830	2,800	2,820	3,100	564
2010-04-19	2,825	2,825	2,765	2,790	5,500	558
2010-04-16	2,847	2,855	2,820	2,853	6,300	570.60
2010-04-15	2,800	2,835	2,800	2,835	5,800	567
2010-04-14	2,730	2,790	2,730	2,779	5,400	555.80
2010-04-13	2,734	2,735	2,701	2,727	7,200	545.40
2010-04-12	2,800	2,803	2,713	2,736	11,100	547.20
2010-04-09	2,900	2,925	2,699	2,806	12,500	561.20
2010-04-08	2,883	2,946	2,880	2,880	9,300	576
2010-04-07	2,750	2,885	2,744	2,875	10,100	575
2010-04-06	2,702	2,734	2,702	2,734	6,100	546.80
2010-04-05	2,650	2,699	2,650	2,699	5,400	539.80
2010-04-02	2,603	2,650	2,601	2,644	5,000	528.80
2010-04-01	2,618	2,618	2,604	2,604	4,100	520.80
2010-03-31	2,575	2,690	2,575	2,630	8,400	526
2010-03-30	2,502	2,545	2,502	2,545	5,500	509
2010-03-29	2,448	2,499	2,448	2,495	5,100	499
2010-03-26	2,421	2,448	2,420	2,440	4,100	488
2010-03-25	2,411	2,445	2,391	2,445	4,300	489
2010-03-24	2,400	2,410	2,384	2,400	4,700	480
2010-03-23	2,323	2,379	2,323	2,379	4,300	475.80
2010-03-19	2,296	2,300	2,295	2,300	4,100	460
2010-03-18	2,293	2,299	2,285	2,285	4,500	457
2010-03-17	2,294	2,295	2,272	2,285	4,300	457
2010-03-16	2,275	2,285	2,270	2,280	4,000	456
2010-03-15	2,240	2,270	2,240	2,265	2,600	453
2010-03-12	2,222	2,240	2,222	2,225	1,200	445
2010-03-11	2,210	2,240	2,210	2,220	800	444
2010-03-10	2,237	2,237	2,202	2,202	2,900	440.40
2010-03-09	2,237	2,237	2,228	2,235	1,500	447
2010-03-08	2,219	2,239	2,218	2,237	1,300	447.40
2010-03-05	2,206	2,219	2,205	2,218	1,000	443.60
2010-03-04	2,205	2,218	2,201	2,210	1,300	442
2010-03-03	2,208	2,209	2,202	2,202	2,200	440.40
2010-03-02	2,206	2,211	2,201	2,211	600	442.20
2010-03-01	2,230	2,250	2,197	2,206	2,500	441.20
2010-02-26	2,200	2,215	2,190	2,191	3,300	438.20
2010-02-25	2,190	2,200	2,185	2,200	1,800	440
2010-02-24	2,162	2,190	2,162	2,190	700	438
2010-02-23	2,175	2,180	2,155	2,180	900	436
2010-02-22	2,168	2,168	2,165	2,165	2,400	433
2010-02-19	2,166	2,166	2,165	2,165	500	433
2010-02-17	2,172	2,175	2,169	2,169	700	433.80
2010-02-16	2,175	2,175	2,171	2,171	1,400	434.20
2010-02-15	2,171	2,177	2,170	2,172	1,500	434.40
2010-02-12	2,187	2,187	2,175	2,175	600	435
2010-02-10	2,185	2,185	2,185	2,185	400	437
2010-02-09	2,173	2,174	2,170	2,170	1,300	434
2010-02-08	2,189	2,189	2,174	2,174	1,100	434.80
2010-02-05	2,189	2,195	2,176	2,176	1,100	435.20
2010-02-04	2,176	2,194	2,176	2,177	700	435.40
2010-02-03	2,198	2,198	2,176	2,176	700	435.20
2010-02-02	2,199	2,199	2,185	2,185	1,000	437
2010-02-01	2,195	2,195	2,180	2,190	1,200	438
2010-01-29	2,180	2,195	2,175	2,195	800	439
2010-01-28	2,199	2,199	2,180	2,199	1,700	439.80
2010-01-27	2,200	2,200	2,185	2,195	2,500	439
2010-01-26	2,170	2,190	2,170	2,185	1,500	437
2010-01-25	2,190	2,190	2,160	2,160	1,400	432
2010-01-22	2,195	2,195	2,160	2,185	2,400	437
2010-01-21	2,167	2,167	2,157	2,165	700	433
2010-01-20	2,160	2,185	2,160	2,170	2,500	434
2010-01-19	2,183	2,183	2,165	2,165	1,500	433
2010-01-18	2,154	2,177	2,154	2,177	1,800	435.40
2010-01-15	2,151	2,185	2,150	2,153	1,000	430.60
2010-01-14	2,116	2,200	2,116	2,180	6,300	436
2010-01-13	2,120	2,126	2,116	2,126	1,600	425.20
2010-01-12	2,124	2,125	2,116	2,116	2,000	423.20
2010-01-08	2,111	2,123	2,110	2,115	1,400	423
2010-01-07	2,115	2,119	2,110	2,112	900	422.40
2010-01-06	2,116	2,120	2,108	2,109	700	421.80
2010-01-05	2,125	2,125	2,105	2,105	1,600	421
2010-01-04	2,120	2,125	2,120	2,125	1,300	425

分割・併合履歴： [2018-11-13]1株→5株 [2009-11-16]1株→20株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3075 (株)銚子丸 の時系列データ [2010年度]

3075 (株)銚子丸の時系列データ [2010年度]