1. HOME >
  2. 株価時系列 >
  3. 3075 >
  4. 2019年

3075 (株)銚子丸 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2711,2851,2711,2839,9001,283
2019-12-271,2551,2681,2551,2656,1001,265
2019-12-261,2481,2521,2481,25212,0001,252
2019-12-251,2521,2551,2481,25322,6001,253
2019-12-241,2601,2651,2541,25416,0001,254
2019-12-231,2611,2651,2571,26212,5001,262
2019-12-201,2641,2681,2611,2626,8001,262
2019-12-191,2671,2701,2601,2629,0001,262
2019-12-181,2751,2751,2641,2667,8001,266
2019-12-171,2621,2751,2621,26211,3001,262
2019-12-161,2671,2681,2581,26013,2001,260
2019-12-131,2841,2841,2611,26712,1001,267
2019-12-121,2661,2671,2581,2584,6001,258
2019-12-111,2761,2801,2661,2688,6001,268
2019-12-101,2671,2831,2671,2754,3001,275
2019-12-091,2501,2741,2501,27313,2001,273
2019-12-061,2641,2651,2531,2569,0001,256
2019-12-051,2751,2751,2601,2736,1001,273
2019-12-041,2851,2851,2701,2709,1001,270
2019-12-031,2781,2901,2751,2886,1001,288
2019-12-021,2851,2881,2751,28613,6001,286
2019-11-291,3001,3001,2781,28712,4001,287
2019-11-281,2881,3061,2831,29821,2001,298
2019-11-271,2881,2901,2831,2887,6001,288
2019-11-261,2631,2831,2631,28216,8001,282
2019-11-251,2521,2641,2501,26315,4001,263
2019-11-221,2561,2621,2471,25219,8001,252
2019-11-211,2511,2601,2481,25616,7001,256
2019-11-201,2601,2601,2521,25816,7001,258
2019-11-191,2811,2831,2641,26511,2001,265
2019-11-181,2961,3031,2811,28120,9001,281
2019-11-151,2771,2991,2751,29925,8001,299
2019-11-141,2421,3001,2381,26863,6001,268
2019-11-131,3401,3401,3251,33240,4001,332
2019-11-121,3401,3441,3401,34020,0001,340
2019-11-111,3491,3491,3401,34526,5001,345
2019-11-081,3531,3531,3411,34630,6001,346
2019-11-071,3551,3601,3541,35519,4001,355
2019-11-061,3601,3641,3551,35621,8001,356
2019-11-051,3611,3631,3571,36231,7001,362
2019-11-011,3561,3631,3551,36229,7001,362
2019-10-311,3581,3591,3531,35614,7001,356
2019-10-301,3501,3571,3461,34831,1001,348
2019-10-291,3451,3491,3381,34919,3001,349
2019-10-281,3311,3411,3301,34016,9001,340
2019-10-251,3221,3381,3191,33215,3001,332
2019-10-241,3201,3201,3111,3207,7001,320
2019-10-231,3161,3201,3081,31811,7001,318
2019-10-211,3041,3111,3011,30215,3001,302
2019-10-181,3141,3141,3041,3047,1001,304
2019-10-171,3001,3091,3001,30314,6001,303
2019-10-161,3281,3281,3001,30223,4001,302
2019-10-151,3281,3321,3171,3289,5001,328
2019-10-111,3291,3291,3131,3209,9001,320
2019-10-101,3301,3331,3221,3307,3001,330
2019-10-091,3451,3451,3071,32324,6001,323
2019-10-081,3491,3561,3401,34223,5001,342
2019-10-071,3291,3461,3201,34215,4001,342
2019-10-041,3001,3351,3001,31326,0001,313
2019-10-031,2961,2961,2821,29615,2001,296
2019-10-021,2681,2851,2681,28316,5001,283
2019-10-011,2661,2701,2611,27010,1001,270
2019-09-301,2571,2611,2551,25612,6001,256
2019-09-271,2561,2651,2561,2578,1001,257
2019-09-261,2601,2681,2541,25420,3001,254
2019-09-251,2561,2581,2501,25513,3001,255
2019-09-241,2511,2561,2491,2508,4001,250
2019-09-201,2501,2571,2501,2557,7001,255
2019-09-191,2441,2501,2441,2475,4001,247
2019-09-181,2501,2501,2411,2423,4001,242
2019-09-171,2491,2491,2401,2463,4001,246
2019-09-131,2501,2581,2471,2507,6001,250
2019-09-121,2491,2551,2461,2469,5001,246
2019-09-111,2271,2461,2271,2439,2001,243
2019-09-101,2491,2521,2301,23321,1001,233
2019-09-091,2471,2471,2421,2475,4001,247
2019-09-061,2421,2461,2421,2424,2001,242
2019-09-051,2451,2461,2421,2427,5001,242
2019-09-041,2481,2481,2421,2486,1001,248
2019-09-031,2421,2451,2381,2439,4001,243
2019-09-021,2301,2421,2301,24011,3001,240
2019-08-301,2191,2271,2191,2274,8001,227
2019-08-291,2141,2231,2101,2189,4001,218
2019-08-281,2101,2151,2081,2158,7001,215
2019-08-271,2101,2151,2081,2147,0001,214
2019-08-261,2021,2041,1961,20412,8001,204
2019-08-231,2031,2091,2001,2026,8001,202
2019-08-221,2001,2031,1941,2038,5001,203
2019-08-211,1951,1981,1901,1982,5001,198
2019-08-201,1901,1951,1901,1953,0001,195
2019-08-191,1901,1981,1901,1903,2001,190
2019-08-161,1931,1991,1861,1908,6001,190
2019-08-151,1941,1951,1811,18110,3001,181
2019-08-141,1921,1951,1921,1944,2001,194
2019-08-131,1981,1981,1891,1913,8001,191
2019-08-091,1801,1851,1771,1853,7001,185
2019-08-081,1781,1791,1701,1798001,179
2019-08-071,1751,1751,1621,1742,2001,174
2019-08-061,1701,1701,1601,1706,2001,170
2019-08-051,1761,1761,1711,1727,1001,172
2019-08-021,1791,1851,1701,1764,8001,176
2019-08-011,1761,1811,1701,1806,6001,180
2019-07-311,1731,1761,1701,1763,2001,176
2019-07-301,1811,1811,1741,1765,3001,176
2019-07-291,1821,1821,1751,1813,1001,181
2019-07-261,1701,1771,1701,1754,9001,175
2019-07-251,1571,1691,1551,1675,1001,167
2019-07-241,1471,1601,1421,1589,2001,158
2019-07-231,1401,1441,1361,1444,7001,144
2019-07-221,1391,1391,1391,1391,3001,139
2019-07-191,1361,1401,1281,1404,4001,140
2019-07-181,1311,1321,1301,1303,8001,130
2019-07-171,1391,1401,1331,1376,8001,137
2019-07-161,1441,1441,1351,1375,5001,137
2019-07-121,1361,1361,1291,1325,6001,132
2019-07-111,1281,1301,1251,1293,8001,129
2019-07-101,1301,1301,1241,1289,1001,128
2019-07-091,1311,1311,1221,1294,4001,129
2019-07-081,1341,1351,1201,12412,4001,124
2019-07-051,1361,1361,1311,1323,6001,132
2019-07-041,1311,1371,1311,1351,9001,135
2019-07-031,1351,1381,1321,1343,1001,134
2019-07-021,1301,1431,1301,1434,2001,143
2019-07-011,1411,1421,1291,1307,7001,130
2019-06-281,1361,1361,1241,1299,7001,129
2019-06-271,1441,1461,1361,1363,9001,136
2019-06-261,1261,1441,1261,1443,2001,144
2019-06-251,1421,1431,1251,1265,7001,126
2019-06-241,1441,1441,1341,1353,9001,135
2019-06-211,1301,1431,1291,1404,3001,140
2019-06-201,1051,1251,1051,1253,4001,125
2019-06-191,1031,1181,1031,1036,9001,103
2019-06-181,1151,1191,1001,1005,4001,100
2019-06-171,1221,1221,1151,1155,9001,115
2019-06-141,1301,1301,1201,1245,6001,124
2019-06-131,1221,1281,1211,1231,9001,123
2019-06-121,1291,1331,1221,1243,7001,124
2019-06-111,1311,1311,1241,1284,4001,128
2019-06-101,1471,1511,1221,12810,0001,128
2019-06-071,1511,1601,1421,1453,3001,145
2019-06-061,1401,1551,1401,1524,8001,152
2019-06-051,1421,1501,1391,1426,4001,142
2019-06-041,1441,1441,1351,1424,6001,142
2019-06-031,1421,1621,1401,14011,1001,140
2019-05-311,1621,1721,1601,1726,0001,172
2019-05-301,1811,1811,1531,1678,4001,167
2019-05-291,1711,1891,1501,17017,3001,170
2019-05-281,1991,1991,1911,19110,6001,191
2019-05-271,1871,2001,1841,19916,4001,199
2019-05-241,1851,1911,1801,19013,0001,190
2019-05-231,1851,1851,1681,18411,4001,184
2019-05-221,1881,1911,1561,17014,1001,170
2019-05-211,1891,1911,1831,1859,0001,185
2019-05-201,1871,1891,1751,18011,3001,180
2019-05-171,1801,1981,1761,1769,5001,176
2019-05-161,1611,1731,1581,16912,1001,169
2019-05-151,1951,1971,1631,16312,9001,163
2019-05-141,1801,2001,1621,18921,0001,189
2019-05-131,1351,2201,1201,19858,5001,198
2019-05-101,2481,2981,2351,26153,9001,261
2019-05-091,3001,3181,2931,30040,1001,300
2019-05-081,2451,2881,2451,28239,7001,282
2019-05-071,2241,2431,2241,24031,6001,240
2019-04-261,2061,2251,2031,22415,6001,224
2019-04-251,2161,2251,2111,21117,8001,211
2019-04-241,2021,2181,2021,20918,3001,209
2019-04-231,1891,1941,1751,19218,2001,192
2019-04-221,2261,2261,1361,17338,2001,173
2019-04-191,2341,2401,2271,22819,6001,228
2019-04-181,2221,2301,2191,22818,0001,228
2019-04-171,2161,2331,2161,21830,1001,218
2019-04-161,2161,2551,2151,21542,7001,215
2019-04-151,2001,2381,2001,21250,0001,212
2019-04-121,1841,1991,1841,19623,4001,196
2019-04-111,1801,1861,1781,18616,4001,186
2019-04-101,1591,1801,1591,18026,1001,180
2019-04-091,1531,1581,1511,15713,0001,157
2019-04-081,1501,1541,1481,14815,2001,148
2019-04-051,1451,1501,1431,1509,1001,150
2019-04-041,1461,1491,1411,14510,6001,145
2019-04-031,1411,1451,1371,14411,3001,144
2019-04-021,1441,1451,1331,13613,1001,136
2019-04-011,1371,1481,1271,13722,5001,137
2019-03-291,1211,1301,1171,12517,1001,125
2019-03-281,1291,1291,1101,12411,6001,124
2019-03-271,1291,1361,1221,12226,0001,122
2019-03-261,1151,1271,1151,12224,4001,122
2019-03-251,1031,1111,0981,11113,8001,111
2019-03-221,1201,1211,1001,11026,9001,110
2019-03-201,1061,1171,1051,11710,3001,117
2019-03-191,1101,1101,1021,1099,1001,109
2019-03-181,1241,1301,1111,11219,7001,112
2019-03-151,1441,1441,1201,12145,4001,121
2019-03-141,0871,1201,0851,12029,2001,120
2019-03-131,0901,0901,0751,0763,9001,076
2019-03-121,0801,0841,0731,0772,4001,077
2019-03-111,0711,0821,0711,0772,7001,077
2019-03-081,0801,0851,0701,0709,0001,070
2019-03-071,0811,0871,0811,0823,2001,082
2019-03-061,0871,0891,0861,0894,0001,089
2019-03-051,0711,0881,0711,0887,7001,088
2019-03-041,0691,0761,0691,0718,1001,071
2019-03-011,0661,0731,0661,0704,8001,070
2019-02-281,0701,0711,0611,0655,1001,065
2019-02-271,0701,0701,0621,0684,2001,068
2019-02-261,0701,0721,0551,0707,7001,070
2019-02-251,0551,0661,0541,0669,2001,066
2019-02-221,0521,0551,0521,0555,3001,055
2019-02-211,0551,0551,0501,0527,8001,052
2019-02-201,0531,0531,0491,0533,6001,053
2019-02-191,0511,0521,0481,0524,6001,052
2019-02-181,0511,0521,0501,0513,2001,051
2019-02-151,0481,0491,0471,0491,9001,049
2019-02-141,0491,0511,0471,0474,8001,047
2019-02-131,0521,0521,0481,0493,5001,049
2019-02-121,0541,0551,0491,0524,7001,052
2019-02-081,0501,0551,0491,0494,2001,049
2019-02-071,0551,0551,0501,0545,7001,054
2019-02-061,0541,0541,0481,0505,3001,050
2019-02-051,0511,0521,0461,0524,4001,052
2019-02-041,0471,0511,0461,0514,1001,051
2019-02-011,0541,0541,0461,0484,4001,048
2019-01-311,0531,0541,0461,0535,0001,053
2019-01-301,0541,0541,0461,0538,0001,053
2019-01-291,0491,0501,0441,0503,5001,050
2019-01-281,0461,0491,0411,0413,0001,041
2019-01-251,0451,0501,0451,0465,1001,046
2019-01-241,0511,0521,0441,0453,2001,045
2019-01-231,0501,0501,0461,0483,1001,048
2019-01-221,0501,0501,0461,0465,9001,046
2019-01-211,0481,0501,0461,0494,5001,049
2019-01-181,0441,0481,0441,0477,3001,047
2019-01-171,0381,0481,0381,0462,7001,046
2019-01-161,0501,0521,0351,0353,7001,035
2019-01-151,0361,0541,0361,0495,5001,049
2019-01-111,0501,0501,0301,0355,9001,035
2019-01-101,0501,0511,0411,0426,8001,042
2019-01-091,0501,0501,0401,0432,9001,043
2019-01-081,0441,0501,0351,0413,0001,041
2019-01-071,0261,0461,0261,0394,7001,039
2019-01-049991,0359951,03312,4001,033

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