3075 (株)銚子丸の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,099	2,100	2,099	2,100	700	420
2011-12-29	2,084	2,097	2,084	2,097	300	419.40
2011-12-28	2,100	2,100	2,081	2,100	500	420
2011-12-27	2,096	2,110	2,082	2,082	1,900	416.40
2011-12-26	2,105	2,105	2,100	2,100	1,400	420
2011-12-22	2,100	2,114	2,100	2,100	2,500	420
2011-12-21	2,110	2,110	2,100	2,100	800	420
2011-12-20	2,100	2,110	2,100	2,101	1,700	420.20
2011-12-19	2,119	2,119	2,104	2,104	800	420.80
2011-12-16	2,101	2,119	2,100	2,119	800	423.80
2011-12-15	2,106	2,118	2,103	2,118	600	423.60
2011-12-14	2,117	2,117	2,107	2,107	700	421.40
2011-12-13	2,118	2,119	2,118	2,119	200	423.80
2011-12-12	2,125	2,130	2,120	2,120	400	424
2011-12-09	2,130	2,130	2,108	2,125	1,400	425
2011-12-08	2,106	2,122	2,106	2,122	900	424.40
2011-12-07	2,110	2,124	2,106	2,106	400	421.20
2011-12-06	2,106	2,106	2,106	2,106	400	421.20
2011-12-05	2,106	2,107	2,106	2,106	500	421.20
2011-12-02	2,103	2,134	2,103	2,134	700	426.80
2011-12-01	2,133	2,134	2,103	2,103	1,300	420.60
2011-11-30	2,129	2,140	2,121	2,140	1,300	428
2011-11-29	2,124	2,163	2,124	2,129	1,400	425.80
2011-11-28	2,121	2,164	2,121	2,164	900	432.80
2011-11-25	2,189	2,189	2,150	2,170	1,300	434
2011-11-24	2,100	2,110	2,100	2,110	800	422
2011-11-22	2,115	2,115	2,100	2,105	2,500	421
2011-11-21	2,151	2,174	2,130	2,130	1,400	426
2011-11-18	2,180	2,192	2,160	2,162	1,400	432.40
2011-11-17	2,161	2,190	2,160	2,190	1,500	438
2011-11-16	2,181	2,185	2,170	2,181	2,600	436.20
2011-11-15	2,190	2,195	2,180	2,195	1,200	439
2011-11-14	2,170	2,190	2,170	2,180	2,700	436
2011-11-11	2,162	2,166	2,150	2,160	8,000	432
2011-11-10	2,260	2,264	2,259	2,262	5,500	452.40
2011-11-09	2,259	2,262	2,258	2,262	4,700	452.40
2011-11-08	2,260	2,261	2,259	2,259	3,200	451.80
2011-11-07	2,257	2,259	2,256	2,259	4,000	451.80
2011-11-04	2,257	2,259	2,254	2,258	3,000	451.60
2011-11-02	2,254	2,255	2,250	2,255	1,800	451
2011-11-01	2,245	2,254	2,244	2,254	3,800	450.80
2011-10-31	2,243	2,244	2,240	2,244	2,200	448.80
2011-10-28	2,240	2,240	2,233	2,235	2,700	447
2011-10-27	2,237	2,238	2,232	2,238	1,300	447.60
2011-10-26	2,236	2,237	2,230	2,237	1,400	447.40
2011-10-25	2,223	2,236	2,223	2,235	700	447
2011-10-24	2,225	2,230	2,221	2,222	900	444.40
2011-10-21	2,222	2,224	2,221	2,221	1,000	444.20
2011-10-20	2,230	2,230	2,221	2,222	1,300	444.40
2011-10-19	2,245	2,245	2,220	2,233	2,900	446.60
2011-10-18	2,235	2,249	2,235	2,245	2,100	449
2011-10-17	2,237	2,242	2,235	2,235	1,100	447
2011-10-14	2,230	2,237	2,230	2,236	1,200	447.20
2011-10-13	2,210	2,225	2,210	2,221	700	444.20
2011-10-12	2,194	2,205	2,194	2,205	1,900	441
2011-10-11	2,190	2,199	2,190	2,192	2,000	438.40
2011-10-07	2,185	2,189	2,185	2,185	900	437
2011-10-06	2,180	2,185	2,170	2,185	1,600	437
2011-10-05	2,179	2,185	2,171	2,185	1,600	437
2011-10-04	2,170	2,177	2,170	2,175	1,600	435
2011-10-03	2,180	2,180	2,158	2,160	1,000	432
2011-09-30	2,150	2,158	2,142	2,158	1,400	431.60
2011-09-29	2,118	2,138	2,118	2,138	800	427.60
2011-09-28	2,132	2,138	2,132	2,138	1,000	427.60
2011-09-27	2,101	2,105	2,100	2,105	800	421
2011-09-26	2,113	2,113	2,103	2,103	1,300	420.60
2011-09-22	2,111	2,138	2,111	2,121	300	424.20
2011-09-21	2,121	2,121	2,115	2,115	500	423
2011-09-20	2,117	2,117	2,115	2,117	700	423.40
2011-09-16	2,130	2,130	2,118	2,120	1,900	424
2011-09-15	2,150	2,154	2,143	2,150	1,000	430
2011-09-14	2,141	2,150	2,141	2,141	1,400	428.20
2011-09-13	2,131	2,140	2,131	2,140	1,200	428
2011-09-12	2,130	2,130	2,120	2,130	800	426
2011-09-09	2,120	2,127	2,120	2,121	400	424.20
2011-09-08	2,125	2,125	2,115	2,120	500	424
2011-09-07	2,114	2,121	2,114	2,121	800	424.20
2011-09-06	2,128	2,129	2,110	2,113	900	422.60
2011-09-05	2,132	2,135	2,112	2,112	400	422.40
2011-09-02	2,120	2,132	2,120	2,132	700	426.40
2011-09-01	2,122	2,125	2,113	2,125	1,200	425
2011-08-31	2,105	2,111	2,105	2,111	500	422.20
2011-08-30	2,123	2,123	2,103	2,103	400	420.60
2011-08-29	2,107	2,124	2,107	2,107	800	421.40
2011-08-26	2,115	2,119	2,101	2,101	700	420.20
2011-08-25	2,100	2,110	2,100	2,100	1,100	420
2011-08-24	2,106	2,108	2,106	2,108	500	421.60
2011-08-23	2,139	2,139	2,092	2,117	1,700	423.40
2011-08-22	2,110	2,122	2,096	2,096	1,100	419.20
2011-08-19	2,096	2,110	2,092	2,110	1,300	422
2011-08-18	2,100	2,100	2,100	2,100	200	420
2011-08-17	2,100	2,100	2,082	2,085	900	417
2011-08-16	2,092	2,125	2,092	2,097	1,100	419.40
2011-08-15	2,100	2,134	2,100	2,134	600	426.80
2011-08-12	2,146	2,146	2,080	2,091	1,700	418.20
2011-08-11	2,080	2,100	2,080	2,100	900	420
2011-08-10	2,093	2,095	2,063	2,080	1,300	416
2011-08-09	2,055	2,060	2,051	2,060	3,700	412
2011-08-08	2,070	2,095	2,055	2,095	1,600	419
2011-08-05	2,095	2,095	2,047	2,053	1,500	410.60
2011-08-04	2,107	2,107	2,100	2,105	700	421
2011-08-03	2,114	2,128	2,100	2,128	1,700	425.60
2011-08-02	2,136	2,136	2,116	2,116	300	423.20
2011-08-01	2,130	2,130	2,115	2,115	700	423
2011-07-29	2,121	2,125	2,117	2,125	700	425
2011-07-28	2,125	2,127	2,122	2,123	1,000	424.60
2011-07-27	2,115	2,129	2,114	2,129	700	425.80
2011-07-26	2,129	2,130	2,100	2,121	1,400	424.20
2011-07-25	2,100	2,110	2,100	2,110	400	422
2011-07-22	2,086	2,100	2,085	2,100	1,400	420
2011-07-21	2,091	2,091	2,085	2,085	400	417
2011-07-20	2,094	2,095	2,091	2,091	700	418.20
2011-07-19	2,085	2,090	2,085	2,090	600	418
2011-07-15	2,082	2,083	2,082	2,083	500	416.60
2011-07-14	2,075	2,075	2,071	2,071	800	414.20
2011-07-13	2,079	2,080	2,077	2,080	900	416
2011-07-12	2,093	2,093	2,079	2,079	800	415.80
2011-07-11	2,071	2,082	2,071	2,082	1,100	416.40
2011-07-08	2,085	2,089	2,082	2,082	1,700	416.40
2011-07-07	2,090	2,090	2,082	2,082	1,500	416.40
2011-07-06	2,060	2,080	2,060	2,075	1,800	415
2011-07-05	2,059	2,069	2,047	2,057	1,300	411.40
2011-07-04	2,040	2,059	2,038	2,059	1,100	411.80
2011-07-01	2,050	2,050	2,037	2,038	1,700	407.60
2011-06-30	2,035	2,050	2,029	2,050	1,600	410
2011-06-29	2,033	2,033	2,025	2,025	500	405
2011-06-28	2,020	2,033	2,020	2,033	400	406.60
2011-06-27	2,044	2,044	2,020	2,022	1,500	404.40
2011-06-24	2,045	2,045	2,044	2,044	800	408.80
2011-06-23	2,021	2,039	2,020	2,039	1,400	407.80
2011-06-22	2,030	2,030	2,020	2,021	1,000	404.20
2011-06-21	2,039	2,039	2,032	2,032	800	406.40
2011-06-20	2,050	2,050	2,040	2,040	300	408
2011-06-17	2,041	2,041	2,040	2,040	400	408
2011-06-16	2,043	2,043	2,041	2,041	800	408.20
2011-06-15	2,050	2,053	2,048	2,048	1,200	409.60
2011-06-14	2,055	2,055	2,054	2,054	500	410.80
2011-06-13	2,060	2,060	2,060	2,060	100	412
2011-06-10	2,060	2,060	2,046	2,046	400	409.20
2011-06-09	2,050	2,060	2,050	2,060	500	412
2011-06-08	2,054	2,054	2,050	2,050	600	410
2011-06-07	2,050	2,050	2,050	2,050	300	410
2011-06-06	2,064	2,064	2,040	2,059	1,000	411.80
2011-06-03	2,050	2,050	2,040	2,049	1,000	409.80
2011-06-02	2,050	2,051	2,049	2,051	900	410.20
2011-06-01	2,051	2,058	2,050	2,051	700	410.20
2011-05-31	2,051	2,051	2,049	2,049	1,100	409.80
2011-05-30	2,053	2,053	2,053	2,053	300	410.60
2011-05-27	2,051	2,056	2,051	2,056	1,500	411.20
2011-05-26	2,072	2,075	2,060	2,075	700	415
2011-05-25	2,052	2,058	2,052	2,053	800	410.60
2011-05-24	2,056	2,057	2,050	2,055	1,500	411
2011-05-23	2,050	2,069	2,050	2,051	1,900	410.20
2011-05-20	2,073	2,073	2,070	2,070	1,600	414
2011-05-19	2,075	2,080	2,071	2,073	1,000	414.60
2011-05-18	2,081	2,095	2,080	2,082	1,200	416.40
2011-05-17	2,100	2,100	2,071	2,100	3,000	420
2011-05-16	2,101	2,110	2,100	2,110	1,300	422
2011-05-13	2,112	2,130	2,110	2,110	4,200	422
2011-05-12	2,122	2,129	2,107	2,112	3,200	422.40
2011-05-11	2,072	2,165	2,072	2,129	11,200	425.80
2011-05-10	2,265	2,269	2,264	2,269	12,200	453.80
2011-05-09	2,264	2,267	2,256	2,265	7,800	453
2011-05-06	2,265	2,270	2,252	2,256	8,600	451.20
2011-05-02	2,256	2,270	2,256	2,265	4,100	453
2011-04-28	2,250	2,267	2,250	2,252	1,800	450.40
2011-04-27	2,250	2,273	2,250	2,250	2,900	450
2011-04-26	2,285	2,290	2,240	2,260	5,200	452
2011-04-25	2,250	2,280	2,250	2,280	2,700	456
2011-04-22	2,240	2,248	2,232	2,248	1,500	449.60
2011-04-21	2,230	2,235	2,227	2,227	1,700	445.40
2011-04-20	2,222	2,230	2,214	2,225	1,700	445
2011-04-19	2,200	2,215	2,184	2,210	2,400	442
2011-04-18	2,171	2,195	2,171	2,181	2,100	436.20
2011-04-15	2,150	2,171	2,150	2,165	2,400	433
2011-04-14	2,140	2,165	2,140	2,150	1,700	430
2011-04-13	2,121	2,139	2,121	2,139	800	427.80
2011-04-12	2,102	2,129	2,100	2,120	1,300	424
2011-04-11	2,060	2,135	2,060	2,135	1,500	427
2011-04-08	2,099	2,099	2,065	2,070	3,800	414
2011-04-07	2,130	2,130	2,100	2,101	2,800	420.20
2011-04-06	2,155	2,156	2,120	2,130	2,700	426
2011-04-05	2,173	2,175	2,161	2,161	2,600	432.20
2011-04-04	2,171	2,180	2,170	2,175	2,200	435
2011-04-01	2,170	2,180	2,170	2,171	1,600	434.20
2011-03-31	2,175	2,180	2,161	2,170	3,000	434
2011-03-30	2,220	2,234	2,162	2,175	2,600	435
2011-03-29	2,160	2,160	2,126	2,130	2,600	426
2011-03-28	2,112	2,150	2,110	2,142	4,300	428.40
2011-03-25	2,101	2,138	2,100	2,130	2,500	426
2011-03-24	2,106	2,145	2,100	2,101	3,600	420.20
2011-03-23	2,111	2,150	2,106	2,110	5,100	422
2011-03-22	2,080	2,190	2,080	2,185	4,000	437
2011-03-18	2,050	2,190	2,050	2,050	2,800	410
2011-03-17	1,970	2,028	1,907	2,028	3,200	405.60
2011-03-16	1,810	2,020	1,810	2,020	7,100	404
2011-03-15	1,970	1,970	1,775	1,810	12,300	362
2011-03-14	1,803	2,060	1,803	1,997	14,800	399.40
2011-03-11	2,304	2,306	2,301	2,303	2,800	460.60
2011-03-10	2,312	2,317	2,306	2,306	1,000	461.20
2011-03-09	2,318	2,318	2,312	2,312	1,800	462.40
2011-03-08	2,305	2,310	2,304	2,310	500	462
2011-03-07	2,322	2,326	2,305	2,305	1,600	461
2011-03-04	2,330	2,332	2,317	2,317	2,000	463.40
2011-03-03	2,321	2,330	2,321	2,329	1,900	465.80
2011-03-02	2,306	2,318	2,306	2,318	1,400	463.60
2011-03-01	2,335	2,335	2,306	2,306	1,400	461.20
2011-02-28	2,339	2,339	2,300	2,304	3,000	460.80
2011-02-25	2,302	2,331	2,302	2,316	3,000	463.20
2011-02-24	2,325	2,325	2,302	2,311	1,900	462.20
2011-02-23	2,306	2,321	2,305	2,321	800	464.20
2011-02-22	2,315	2,320	2,311	2,311	1,200	462.20
2011-02-21	2,330	2,330	2,315	2,315	2,200	463
2011-02-18	2,325	2,330	2,320	2,320	2,700	464
2011-02-17	2,330	2,331	2,313	2,324	1,200	464.80
2011-02-16	2,339	2,340	2,310	2,310	3,200	462
2011-02-15	2,340	2,340	2,331	2,332	1,600	466.40
2011-02-14	2,300	2,338	2,300	2,330	4,300	466
2011-02-10	2,276	2,289	2,276	2,289	4,900	457.80
2011-02-09	2,266	2,275	2,266	2,275	2,300	455
2011-02-08	2,251	2,263	2,251	2,258	4,700	451.60
2011-02-07	2,235	2,245	2,232	2,240	2,600	448
2011-02-04	2,210	2,233	2,210	2,229	2,400	445.80
2011-02-03	2,211	2,215	2,210	2,215	1,000	443
2011-02-02	2,210	2,210	2,204	2,210	2,300	442
2011-02-01	2,203	2,212	2,201	2,210	2,000	442
2011-01-31	2,220	2,220	2,200	2,220	5,400	444
2011-01-28	2,228	2,228	2,220	2,220	2,700	444
2011-01-27	2,223	2,228	2,222	2,227	1,900	445.40
2011-01-26	2,230	2,230	2,223	2,223	1,900	444.60
2011-01-25	2,224	2,225	2,224	2,225	2,500	445
2011-01-24	2,225	2,228	2,221	2,227	2,600	445.40
2011-01-21	2,235	2,235	2,226	2,226	1,900	445.20
2011-01-20	2,228	2,229	2,225	2,225	1,300	445
2011-01-19	2,226	2,231	2,226	2,230	1,600	446
2011-01-18	2,230	2,232	2,225	2,232	4,900	446.40
2011-01-17	2,236	2,236	2,230	2,232	7,800	446.40
2011-01-14	2,238	2,242	2,238	2,238	1,800	447.60
2011-01-13	2,239	2,243	2,237	2,243	2,200	448.60
2011-01-12	2,240	2,243	2,238	2,243	2,700	448.60
2011-01-11	2,244	2,244	2,238	2,243	2,500	448.60
2011-01-07	2,240	2,245	2,237	2,245	2,700	449
2011-01-06	2,240	2,245	2,237	2,243	2,600	448.60
2011-01-05	2,245	2,245	2,238	2,240	1,000	448
2011-01-04	2,243	2,243	2,237	2,243	2,100	448.60

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 [2011年度]

3075 (株)銚子丸の時系列データ [2011年度]