3075 (株)銚子丸の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,027	1,033	1,026	1,030	5,800	1,030
2020-12-29	1,028	1,033	1,023	1,027	6,300	1,027
2020-12-28	1,038	1,045	1,023	1,028	12,100	1,028
2020-12-25	1,038	1,043	1,033	1,038	6,900	1,038
2020-12-24	1,026	1,040	1,025	1,030	8,300	1,030
2020-12-23	1,025	1,037	1,025	1,027	4,600	1,027
2020-12-22	1,048	1,048	1,025	1,025	14,400	1,025
2020-12-21	1,054	1,054	1,037	1,049	8,500	1,049
2020-12-18	1,066	1,066	1,032	1,037	6,900	1,037
2020-12-17	1,065	1,068	1,050	1,059	16,700	1,059
2020-12-16	1,110	1,110	1,062	1,077	40,300	1,077
2020-12-15	1,069	1,108	1,062	1,070	36,600	1,070
2020-12-14	1,033	1,060	1,023	1,060	20,200	1,060
2020-12-11	1,016	1,024	1,016	1,021	4,400	1,021
2020-12-10	1,025	1,025	1,011	1,016	5,800	1,016
2020-12-09	1,011	1,020	1,010	1,011	4,700	1,011
2020-12-08	1,012	1,022	1,012	1,013	5,800	1,013
2020-12-07	1,025	1,025	1,013	1,013	5,700	1,013
2020-12-04	1,011	1,033	1,005	1,023	14,300	1,023
2020-12-03	1,001	1,027	1,001	1,015	7,700	1,015
2020-12-02	1,006	1,010	1,001	1,005	7,900	1,005
2020-12-01	1,016	1,018	1,006	1,011	3,200	1,011
2020-11-30	1,017	1,017	1,000	1,005	12,500	1,005
2020-11-27	1,021	1,025	1,016	1,017	22,200	1,017
2020-11-26	1,028	1,028	1,021	1,021	13,100	1,021
2020-11-25	1,030	1,030	1,020	1,021	11,800	1,021
2020-11-24	1,032	1,038	1,023	1,024	17,200	1,024
2020-11-20	1,025	1,030	1,021	1,030	7,500	1,030
2020-11-19	1,030	1,040	1,021	1,030	15,200	1,030
2020-11-18	1,030	1,045	1,025	1,030	17,800	1,030
2020-11-17	1,094	1,094	1,032	1,039	12,500	1,039
2020-11-16	1,030	1,037	1,017	1,034	16,200	1,034
2020-11-13	1,055	1,060	1,025	1,030	26,300	1,030
2020-11-12	1,101	1,101	1,076	1,081	48,300	1,081
2020-11-11	1,122	1,151	1,122	1,139	29,000	1,139
2020-11-10	1,127	1,133	1,119	1,122	17,900	1,122
2020-11-09	1,115	1,131	1,111	1,118	19,500	1,118
2020-11-06	1,111	1,118	1,108	1,115	15,100	1,115
2020-11-05	1,110	1,115	1,102	1,112	16,500	1,112
2020-11-04	1,141	1,141	1,114	1,115	23,200	1,115
2020-11-02	1,131	1,147	1,115	1,141	14,000	1,141
2020-10-30	1,147	1,150	1,135	1,147	14,900	1,147
2020-10-29	1,144	1,153	1,140	1,147	14,000	1,147
2020-10-28	1,170	1,171	1,154	1,157	11,600	1,157
2020-10-27	1,163	1,168	1,162	1,165	6,100	1,165
2020-10-26	1,172	1,177	1,165	1,165	5,200	1,165
2020-10-23	1,165	1,180	1,161	1,172	11,500	1,172
2020-10-22	1,184	1,184	1,166	1,166	8,000	1,166
2020-10-21	1,184	1,184	1,179	1,179	5,100	1,179
2020-10-20	1,181	1,185	1,172	1,184	5,400	1,184
2020-10-19	1,165	1,189	1,165	1,170	8,300	1,170
2020-10-16	1,198	1,200	1,165	1,165	16,000	1,165
2020-10-15	1,212	1,215	1,200	1,201	9,100	1,201
2020-10-14	1,228	1,228	1,212	1,212	7,200	1,212
2020-10-13	1,230	1,232	1,213	1,217	15,300	1,217
2020-10-12	1,217	1,229	1,209	1,229	13,500	1,229
2020-10-09	1,205	1,215	1,200	1,207	11,800	1,207
2020-10-08	1,204	1,215	1,185	1,195	18,100	1,195
2020-10-07	1,218	1,221	1,210	1,211	13,400	1,211
2020-10-06	1,190	1,218	1,190	1,218	21,700	1,218
2020-10-05	1,188	1,189	1,178	1,189	12,900	1,189
2020-10-02	1,182	1,183	1,166	1,174	11,800	1,174
2020-09-30	1,178	1,183	1,162	1,164	17,500	1,164
2020-09-29	1,165	1,181	1,165	1,178	15,400	1,178
2020-09-28	1,168	1,176	1,158	1,176	9,400	1,176
2020-09-25	1,168	1,168	1,152	1,163	13,300	1,163
2020-09-24	1,170	1,184	1,157	1,163	23,100	1,163
2020-09-23	1,153	1,173	1,150	1,173	22,300	1,173
2020-09-18	1,141	1,150	1,132	1,134	15,600	1,134
2020-09-17	1,180	1,180	1,129	1,168	32,800	1,168
2020-09-16	1,287	1,393	1,153	1,182	266,400	1,182
2020-09-15	1,090	1,095	1,082	1,093	10,700	1,093
2020-09-14	1,085	1,090	1,072	1,086	12,700	1,086
2020-09-11	1,078	1,083	1,067	1,083	7,400	1,083
2020-09-10	1,070	1,070	1,063	1,069	3,600	1,069
2020-09-09	1,051	1,067	1,051	1,064	7,000	1,064
2020-09-08	1,058	1,070	1,053	1,060	8,400	1,060
2020-09-07	1,073	1,074	1,062	1,072	3,300	1,072
2020-09-04	1,045	1,072	1,031	1,050	5,200	1,050
2020-09-03	1,081	1,081	1,073	1,074	2,100	1,074
2020-09-02	1,075	1,083	1,072	1,078	6,900	1,078
2020-09-01	1,035	1,069	1,024	1,069	14,600	1,069
2020-08-31	1,000	1,019	1,000	1,018	3,800	1,018
2020-08-28	1,011	1,033	990	990	11,700	990
2020-08-27	998	1,010	993	1,006	10,700	1,006
2020-08-26	994	997	992	995	9,400	995
2020-08-25	988	993	988	992	5,900	992
2020-08-24	985	992	985	985	6,100	985
2020-08-21	990	992	985	990	5,100	990
2020-08-20	990	990	982	986	3,000	986
2020-08-19	977	990	977	982	3,200	982
2020-08-18	991	991	975	985	8,600	985
2020-08-17	995	998	986	991	4,700	991
2020-08-14	990	994	990	993	3,800	993
2020-08-13	980	996	980	994	11,300	994
2020-08-12	988	990	972	977	5,000	977
2020-08-11	970	986	970	983	6,600	983
2020-08-07	969	969	960	965	4,600	965
2020-08-06	945	950	938	950	5,200	950
2020-08-05	912	932	899	927	9,100	927
2020-08-04	896	903	891	894	13,400	894
2020-08-03	900	901	890	895	19,300	895
2020-07-31	909	909	890	900	19,500	900
2020-07-30	936	944	920	925	17,100	925
2020-07-29	969	970	935	944	24,000	944
2020-07-28	978	979	969	979	15,600	979
2020-07-27	983	983	972	980	16,400	980
2020-07-22	992	994	986	986	9,300	986
2020-07-21	993	1,015	985	989	11,600	989
2020-07-20	999	999	987	988	17,500	988
2020-07-17	1,005	1,012	998	999	10,900	999
2020-07-16	1,012	1,018	1,000	1,000	12,100	1,000
2020-07-15	1,015	1,019	1,010	1,012	8,600	1,012
2020-07-14	1,049	1,049	1,011	1,012	5,000	1,012
2020-07-13	1,025	1,036	1,013	1,025	9,300	1,025
2020-07-10	1,042	1,051	1,036	1,036	8,700	1,036
2020-07-09	1,051	1,055	1,048	1,054	3,600	1,054
2020-07-08	1,041	1,050	1,041	1,045	4,500	1,045
2020-07-07	1,050	1,050	1,040	1,040	4,700	1,040
2020-07-06	1,055	1,060	1,044	1,046	5,600	1,046
2020-07-03	1,070	1,128	1,062	1,062	5,000	1,062
2020-07-02	1,072	1,102	1,064	1,073	7,000	1,073
2020-07-01	1,093	1,104	1,093	1,102	3,600	1,102
2020-06-30	1,100	1,101	1,091	1,093	3,700	1,093
2020-06-29	1,095	1,119	1,085	1,091	5,100	1,091
2020-06-26	1,110	1,110	1,091	1,099	3,600	1,099
2020-06-25	1,115	1,115	1,104	1,110	2,700	1,110
2020-06-24	1,113	1,116	1,113	1,115	1,200	1,115
2020-06-23	1,123	1,124	1,112	1,112	2,700	1,112
2020-06-22	1,120	1,123	1,113	1,117	2,100	1,117
2020-06-19	1,115	1,120	1,115	1,119	1,200	1,119
2020-06-18	1,116	1,120	1,108	1,112	900	1,112
2020-06-17	1,120	1,125	1,101	1,125	4,400	1,125
2020-06-16	1,124	1,124	1,103	1,109	2,500	1,109
2020-06-15	1,123	1,123	1,103	1,106	2,500	1,106
2020-06-12	1,053	1,130	1,034	1,100	14,600	1,100
2020-06-11	1,129	1,129	1,100	1,100	8,500	1,100
2020-06-10	1,120	1,120	1,112	1,118	3,900	1,118
2020-06-09	1,125	1,125	1,117	1,121	2,500	1,121
2020-06-08	1,120	1,131	1,114	1,125	7,700	1,125
2020-06-05	1,135	1,135	1,112	1,112	5,900	1,112
2020-06-04	1,129	1,137	1,111	1,116	10,300	1,116
2020-06-03	1,155	1,155	1,119	1,140	10,100	1,140
2020-06-02	1,167	1,171	1,150	1,155	10,900	1,155
2020-06-01	1,155	1,173	1,155	1,167	7,700	1,167
2020-05-29	1,145	1,160	1,144	1,150	4,500	1,150
2020-05-28	1,148	1,190	1,133	1,150	20,500	1,150
2020-05-27	1,200	1,200	1,170	1,178	22,800	1,178
2020-05-26	1,200	1,200	1,180	1,191	11,000	1,191
2020-05-25	1,217	1,217	1,151	1,166	22,900	1,166
2020-05-22	1,177	1,177	1,142	1,160	9,400	1,160
2020-05-21	1,178	1,178	1,150	1,174	17,100	1,174
2020-05-20	1,140	1,140	1,123	1,135	4,300	1,135
2020-05-19	1,121	1,160	1,115	1,120	16,000	1,120
2020-05-18	1,121	1,124	1,117	1,117	11,800	1,117
2020-05-15	1,141	1,157	1,137	1,137	11,700	1,137
2020-05-14	1,145	1,177	1,139	1,140	54,800	1,140
2020-05-13	1,226	1,231	1,199	1,211	60,400	1,211
2020-05-12	1,228	1,250	1,222	1,229	48,900	1,229
2020-05-11	1,162	1,214	1,162	1,214	44,500	1,214
2020-05-08	1,149	1,159	1,146	1,156	22,200	1,156
2020-05-07	1,148	1,150	1,138	1,141	20,400	1,141
2020-05-01	1,121	1,144	1,121	1,139	10,900	1,139
2020-04-30	1,120	1,135	1,115	1,126	21,300	1,126
2020-04-28	1,088	1,147	1,088	1,120	30,400	1,120
2020-04-27	1,095	1,110	1,078	1,085	18,100	1,085
2020-04-24	1,088	1,088	1,065	1,075	5,800	1,075
2020-04-23	1,063	1,083	1,057	1,075	7,500	1,075
2020-04-22	1,080	1,080	1,055	1,066	7,700	1,066
2020-04-21	1,084	1,086	1,070	1,072	7,300	1,072
2020-04-20	1,082	1,088	1,057	1,079	12,700	1,079
2020-04-17	1,090	1,090	1,079	1,083	7,500	1,083
2020-04-16	1,078	1,083	1,075	1,083	5,700	1,083
2020-04-15	1,099	1,099	1,079	1,083	8,400	1,083
2020-04-14	1,060	1,067	1,043	1,056	6,900	1,056
2020-04-13	1,032	1,054	1,032	1,054	6,400	1,054
2020-04-10	1,041	1,047	1,029	1,037	5,800	1,037
2020-04-09	1,057	1,057	1,040	1,048	8,300	1,048
2020-04-08	1,001	1,044	1,000	1,044	13,700	1,044
2020-04-07	1,013	1,024	980	1,000	16,300	1,000
2020-04-06	951	1,006	931	998	31,900	998
2020-04-03	993	1,003	960	969	11,600	969
2020-04-02	1,011	1,015	991	991	21,100	991
2020-04-01	1,013	1,033	1,000	1,033	11,900	1,033
2020-03-31	1,038	1,064	1,016	1,026	21,400	1,026
2020-03-30	1,036	1,062	1,036	1,062	11,600	1,062
2020-03-27	1,050	1,110	1,030	1,059	14,300	1,059
2020-03-26	1,119	1,123	1,055	1,055	17,000	1,055
2020-03-25	1,110	1,150	1,098	1,146	25,200	1,146
2020-03-24	1,038	1,089	1,038	1,086	9,700	1,086
2020-03-23	1,014	1,044	1,001	1,028	8,400	1,028
2020-03-19	1,040	1,048	1,019	1,031	14,100	1,031
2020-03-18	1,050	1,088	1,038	1,040	19,000	1,040
2020-03-17	960	1,008	944	1,008	15,500	1,008
2020-03-16	952	980	941	959	15,600	959
2020-03-13	895	950	885	922	40,700	922
2020-03-12	971	990	950	970	21,700	970
2020-03-11	980	1,005	955	1,003	22,100	1,003
2020-03-10	965	1,017	870	982	68,900	982
2020-03-09	1,053	1,059	995	995	51,000	995
2020-03-06	1,130	1,132	1,045	1,083	27,700	1,083
2020-03-05	1,167	1,180	1,150	1,152	8,200	1,152
2020-03-04	1,179	1,179	1,117	1,148	11,200	1,148
2020-03-03	1,200	1,200	1,112	1,125	13,800	1,125
2020-03-02	1,017	1,151	1,017	1,146	33,900	1,146
2020-02-28	1,064	1,064	1,007	1,038	75,000	1,038
2020-02-27	1,200	1,202	1,160	1,160	18,100	1,160
2020-02-26	1,198	1,216	1,154	1,205	44,000	1,205
2020-02-25	1,179	1,271	1,160	1,258	41,800	1,258
2020-02-21	1,293	1,303	1,285	1,289	5,600	1,289
2020-02-20	1,319	1,320	1,298	1,303	3,300	1,303
2020-02-19	1,283	1,326	1,283	1,301	17,400	1,301
2020-02-18	1,325	1,327	1,280	1,297	25,800	1,297
2020-02-17	1,341	1,341	1,326	1,331	15,600	1,331
2020-02-14	1,347	1,347	1,340	1,346	5,800	1,346
2020-02-13	1,353	1,353	1,344	1,347	2,700	1,347
2020-02-12	1,354	1,355	1,349	1,350	6,800	1,350
2020-02-10	1,345	1,350	1,336	1,349	8,300	1,349
2020-02-07	1,354	1,359	1,344	1,350	10,200	1,350
2020-02-06	1,340	1,355	1,330	1,353	34,200	1,353
2020-02-05	1,340	1,341	1,332	1,340	11,000	1,340
2020-02-04	1,320	1,341	1,320	1,340	13,600	1,340
2020-02-03	1,320	1,320	1,300	1,320	12,800	1,320
2020-01-31	1,316	1,325	1,312	1,320	9,500	1,320
2020-01-30	1,320	1,320	1,300	1,320	6,300	1,320
2020-01-29	1,306	1,320	1,306	1,320	6,900	1,320
2020-01-28	1,310	1,310	1,295	1,305	15,300	1,305
2020-01-27	1,328	1,328	1,315	1,317	9,900	1,317
2020-01-24	1,330	1,338	1,330	1,330	5,700	1,330
2020-01-23	1,338	1,340	1,330	1,330	7,200	1,330
2020-01-22	1,323	1,334	1,320	1,334	8,100	1,334
2020-01-21	1,323	1,328	1,320	1,324	6,000	1,324
2020-01-20	1,312	1,328	1,312	1,324	5,300	1,324
2020-01-17	1,328	1,328	1,317	1,321	9,100	1,321
2020-01-16	1,328	1,335	1,322	1,329	9,800	1,329
2020-01-15	1,319	1,329	1,317	1,323	10,300	1,323
2020-01-14	1,290	1,310	1,290	1,310	21,000	1,310
2020-01-10	1,282	1,287	1,282	1,285	7,400	1,285
2020-01-09	1,280	1,283	1,275	1,275	3,700	1,275
2020-01-08	1,286	1,286	1,264	1,270	7,800	1,270
2020-01-07	1,282	1,288	1,277	1,281	10,700	1,281
2020-01-06	1,288	1,293	1,280	1,280	13,000	1,280

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3075 (株)銚子丸 の時系列データ [2020年度]

3075 (株)銚子丸の時系列データ [2020年度]