3075 (株)銚子丸 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,9504,9604,9254,9251,700985
2017-12-284,9354,9504,9254,9301,800986
2017-12-274,9304,9504,9304,9501,400990
2017-12-264,9004,9204,8904,9202,200984
2017-12-254,9504,9504,9004,9003,300980
2017-12-224,9054,9154,9054,9101,100982
2017-12-214,9404,9404,9054,9101,200982
2017-12-204,9154,9154,9004,900900980
2017-12-194,8804,9004,8804,890800978
2017-12-184,9154,9154,8804,9002,400980
2017-12-154,9204,9454,8204,9054,200981
2017-12-144,9504,9704,9504,9602,200992
2017-12-134,9404,9504,9304,9501,000990
2017-12-124,9254,9504,9254,9501,400990
2017-12-114,9154,9454,9154,9251,400985
2017-12-084,9504,9504,9154,915600983
2017-12-074,9404,9654,9004,9002,000980
2017-12-064,8954,9304,8954,9303,200986
2017-12-054,9204,9204,8854,9201,300984
2017-12-044,8804,9204,8504,9204,000984
2017-12-014,9104,9104,8904,8901,700978
2017-11-304,9204,9254,8904,8902,000978
2017-11-294,9054,9104,8704,8902,300978
2017-11-284,9354,9454,9104,9103,200982
2017-11-274,9404,9604,9404,9402,100988
2017-11-244,9704,9704,9254,9303,200986
2017-11-224,9504,9554,9104,9552,200991
2017-11-214,9504,9504,9104,9451,600989
2017-11-204,9304,9804,8604,8803,500976
2017-11-175,0005,0004,8004,9005,000980
2017-11-164,8404,9504,7504,94010,200988
2017-11-155,0105,0104,9054,9055,700981
2017-11-135,0005,0204,9204,99014,700998
2017-11-105,2205,3105,2205,24013,3001,048
2017-11-095,3005,3705,1205,31014,9001,062
2017-11-085,1605,3005,1605,30010,8001,060
2017-11-075,2005,2105,1605,16010,3001,032
2017-11-065,2105,2105,1605,2109,2001,042
2017-11-025,1905,1905,1005,12011,5001,024
2017-11-015,1205,2005,1205,2009,3001,040
2017-10-314,9955,1004,9955,1009,8001,020
2017-10-304,9254,9954,9254,9857,500997
2017-10-274,8604,9204,8604,8957,800979
2017-10-264,8304,8504,8304,8504,800970
2017-10-254,8204,8354,8154,8302,900966
2017-10-244,7804,8204,7804,8204,200964
2017-10-234,7554,7854,7504,7803,400956
2017-10-204,7504,7704,7104,7603,700952
2017-10-194,7704,7954,7604,7603,500952
2017-10-184,8154,8154,7704,7954,500959
2017-10-174,8304,8404,8154,8204,300964
2017-10-164,7804,8204,7804,8103,300962
2017-10-134,7204,7704,7204,7703,800954
2017-10-124,7154,7204,7104,7202,400944
2017-10-114,7054,7204,6904,6956,700939
2017-10-104,6554,6854,6554,6854,200937
2017-10-064,6504,6554,6354,6503,700930
2017-10-054,6204,6804,6204,6502,600930
2017-10-044,5804,6004,5804,6002,800920
2017-10-034,5504,5854,5504,5803,900916
2017-10-024,5304,5504,5304,5453,800909
2017-09-294,5204,5404,5204,5301,800906
2017-09-284,5004,5304,4854,5203,600904
2017-09-274,4804,5004,4804,4852,800897
2017-09-264,4704,4954,4704,4802,000896
2017-09-254,4704,4954,4604,4703,300894
2017-09-224,4704,4854,4254,4702,800894
2017-09-214,4954,4954,4504,4603,600892
2017-09-204,4504,4954,4304,4953,200899
2017-09-194,4454,4454,4104,4152,800883
2017-09-154,4054,4204,3754,4102,700882
2017-09-144,4804,5004,3454,35010,700870
2017-09-134,4754,4954,4754,480600896
2017-09-124,4954,4954,4704,4702,200894
2017-09-114,4954,4954,4954,4951,400899
2017-09-084,4754,4804,4754,4802,100896
2017-09-074,4754,4904,4754,490800898
2017-09-064,4704,4904,4704,480700896
2017-09-054,4754,4854,4754,485700897
2017-09-044,4754,4804,4754,4801,200896
2017-09-014,4804,4854,4754,475800895
2017-08-314,4704,4854,4704,485800897
2017-08-304,4854,4854,4704,4701,000894
2017-08-294,4854,4854,4654,4802,400896
2017-08-284,4604,4754,4604,4752,200895
2017-08-254,4554,4554,4504,4501,000890
2017-08-244,4454,4504,4454,450400890
2017-08-234,4354,4554,4254,4551,200891
2017-08-224,4454,4504,4304,4301,500886
2017-08-214,4204,4504,4204,4351,100887
2017-08-184,4454,4454,4204,4201,200884
2017-08-174,4404,4454,4254,445800889
2017-08-164,4454,4454,4104,4401,200888
2017-08-154,4454,4454,3904,4052,700881
2017-08-144,4404,4504,4404,4451,700889
2017-08-104,4404,4404,4204,4401,400888
2017-08-094,4404,4504,4204,4201,400884
2017-08-084,4254,4454,4254,440900888
2017-08-074,4304,4354,4254,4251,400885
2017-08-044,4304,4304,4204,4301,300886
2017-08-034,4204,4304,4204,4201,700884
2017-08-024,4104,4254,4104,4201,200884
2017-08-014,4104,4104,4004,4001,300880
2017-07-314,3854,4004,3854,3902,000878
2017-07-284,4004,4004,3754,3801,400876
2017-07-274,3904,3904,3904,390700878
2017-07-264,3854,3854,3704,370700874
2017-07-254,3804,3804,3654,365400873
2017-07-244,4004,4004,3554,3651,500873
2017-07-214,3754,3754,3604,3701,200874
2017-07-204,3504,3754,3504,3751,300875
2017-07-194,3654,3654,3554,3551,100871
2017-07-184,3904,3954,3604,3651,700873
2017-07-144,3704,3904,3654,3651,600873
2017-07-134,3904,3904,3604,360800872
2017-07-124,3704,3704,3654,365500873
2017-07-114,3654,3954,3504,3651,600873
2017-07-104,3654,3854,3554,3551,600871
2017-07-074,3754,3954,3554,3551,400871
2017-07-064,3954,3954,3754,375600875
2017-07-054,3904,3954,3704,370800874
2017-07-044,3904,3904,3704,385900877
2017-07-034,3954,3954,3654,3701,800874
2017-06-304,3854,3854,3354,3402,200868
2017-06-294,3504,3554,3354,335900867
2017-06-284,3354,3504,3304,330900866
2017-06-274,3454,3604,3354,340800868
2017-06-264,3604,3604,3504,350900870
2017-06-234,3654,3654,3504,3601,100872
2017-06-224,3604,3654,3504,350600870
2017-06-214,3604,3604,3504,350400870
2017-06-204,3654,3654,3504,350500870
2017-06-194,3454,3604,3454,345700869
2017-06-164,3554,3554,3504,350300870
2017-06-154,3704,3704,3554,355600871
2017-06-144,3654,3704,3504,365800873
2017-06-134,3554,3654,3504,365600873
2017-06-124,3504,3654,3504,355800871
2017-06-094,3454,3704,3404,355700871
2017-06-084,3204,3404,3204,3401,400868
2017-06-074,3604,3704,3304,3302,800866
2017-06-064,3754,3754,3604,3601,200872
2017-06-054,3704,3854,3654,3801,100876
2017-06-024,3754,3904,3754,3902,000878
2017-06-014,3754,3804,3604,3801,700876
2017-05-314,3504,3854,3504,3851,900877
2017-05-304,3804,3804,3504,3553,200871
2017-05-294,4304,4304,3904,3903,700878
2017-05-264,4254,4554,4254,4556,100891
2017-05-254,3954,4204,3904,4204,100884
2017-05-244,4004,4154,3954,3953,000879
2017-05-234,3954,4004,3904,4003,300880
2017-05-224,3654,3954,3654,3855,200877
2017-05-194,3654,3754,3604,3653,500873
2017-05-184,3404,3604,3354,3603,100872
2017-05-174,3304,3504,3254,3502,000870
2017-05-164,3404,3504,3304,3304,600866
2017-05-154,3504,3754,3404,3756,200875
2017-05-124,3304,3504,3204,3505,200870
2017-05-114,3054,3704,2904,35023,200870
2017-05-104,4454,5004,4404,49514,100899
2017-05-094,4504,4654,4404,4609,300892
2017-05-084,4054,4304,4054,4308,000886
2017-05-024,3954,4004,3904,4004,100880
2017-05-014,3854,3954,3854,3955,800879
2017-04-284,3804,3954,3804,3855,000877
2017-04-274,3904,3954,3854,3903,800878
2017-04-264,3804,3904,3804,3855,900877
2017-04-254,3704,3804,3704,3804,100876
2017-04-244,3754,3754,3604,3753,300875
2017-04-214,3604,3704,3604,3703,000874
2017-04-204,3504,3604,3504,3602,200872
2017-04-194,3454,3454,3404,3451,600869
2017-04-184,3204,3404,3204,3352,600867
2017-04-174,3204,3204,3054,3202,300864
2017-04-144,3104,3254,3104,315700863
2017-04-134,3204,3254,3054,3202,200864
2017-04-124,3404,3454,3154,3253,800865
2017-04-114,3504,3504,3404,350900870
2017-04-104,3554,3554,3454,3502,200870
2017-04-074,3254,3604,3254,3551,400871
2017-04-064,3804,3804,3154,3205,200864
2017-04-054,3954,3954,3654,3805,200876
2017-04-044,3754,3904,3754,3803,600876
2017-04-034,3404,4004,3404,3655,800873
2017-03-314,3354,3504,3354,3403,600868
2017-03-304,3204,3404,3154,3404,700868
2017-03-294,3254,3254,3154,3203,400864
2017-03-284,3104,3204,3054,3102,300862
2017-03-274,3104,3154,3004,3104,500862
2017-03-244,3104,3204,3054,3102,200862
2017-03-234,3104,3154,3104,310900862
2017-03-224,3104,3154,3054,3101,500862
2017-03-214,3004,3104,3004,3103,700862
2017-03-174,2854,3004,2854,300700860
2017-03-164,2954,2954,2854,2851,800857
2017-03-154,3004,3054,2954,3001,500860
2017-03-144,2854,3004,2854,2951,000859
2017-03-134,2904,2954,2854,2951,100859
2017-03-104,3004,3004,2954,2951,300859
2017-03-094,2904,2904,2904,290500858
2017-03-084,2854,3004,2854,3001,400860
2017-03-074,2804,2954,2804,2851,300857
2017-03-064,2804,2854,2804,2801,800856
2017-03-034,2754,2754,2704,2702,500854
2017-03-024,2704,2754,2604,2702,000854
2017-03-014,2504,2654,2504,2601,800852
2017-02-284,2554,2604,2454,2501,700850
2017-02-274,2404,2504,2304,2502,400850
2017-02-244,2204,2304,2204,230500846
2017-02-234,2354,2354,2104,2201,600844
2017-02-224,2204,2304,2204,230500846
2017-02-214,2204,2254,2154,2202,700844
2017-02-204,2354,2354,2104,2152,000843
2017-02-174,2304,2354,2154,2351,100847
2017-02-164,2104,2304,2104,2301,100846
2017-02-154,2154,2154,2104,210700842
2017-02-144,2204,2254,2104,210800842
2017-02-134,2204,2204,2054,2202,000844
2017-02-104,2054,2104,2054,210700842
2017-02-094,2054,2104,2004,210700842
2017-02-084,2054,2054,2004,2001,600840
2017-02-074,2004,2154,2004,215700843
2017-02-064,2104,2154,2004,2001,100840
2017-02-034,2254,2254,2104,2101,300842
2017-02-024,2154,2204,2154,220600844
2017-02-014,2204,2204,2104,2101,300842
2017-01-314,2154,2254,2104,2101,200842
2017-01-304,2204,2254,2154,2151,300843
2017-01-274,2104,2154,2104,2151,500843
2017-01-264,2254,2254,2004,2102,300842
2017-01-254,2104,2204,1904,1901,000838
2017-01-244,2254,2254,2004,2101,000842
2017-01-234,2204,2254,1904,2251,400845
2017-01-204,1854,2004,1854,185700837
2017-01-194,2104,2104,1854,185900837
2017-01-184,1754,2004,1754,1801,100836
2017-01-174,2004,2104,1904,2001,500840
2017-01-164,2104,2254,2054,205600841
2017-01-134,2004,2104,2004,210600842
2017-01-124,2054,2054,2004,2051,000841
2017-01-114,2104,2254,2054,2052,300841
2017-01-104,2154,2304,2104,2151,400843
2017-01-064,2104,2504,2054,2202,500844
2017-01-054,2304,2304,2104,2151,200843
2017-01-044,2204,2304,2104,2101,400842

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