3075 (株)銚子丸 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,1021,1101,1021,1104,1001,110
2021-12-291,0971,1031,0941,1013,6001,101
2021-12-281,1061,1061,0951,09715,5001,097
2021-12-271,0971,1041,0951,0988,3001,098
2021-12-241,1171,1171,0991,0997,6001,099
2021-12-231,1091,1091,1051,1056,3001,105
2021-12-221,1141,1211,1051,1119,3001,111
2021-12-211,1001,1271,1001,10510,7001,105
2021-12-201,1061,1101,1051,1069,9001,106
2021-12-171,1291,1291,1201,1264,2001,126
2021-12-161,1171,1311,1161,12913,9001,129
2021-12-151,1211,1211,1071,11610,1001,116
2021-12-141,1081,1161,1011,1029,8001,102
2021-12-131,1051,1171,1051,1162,9001,116
2021-12-101,1151,1201,1151,1202,9001,120
2021-12-091,1151,1201,1151,1153,3001,115
2021-12-081,1151,1151,1031,1133,9001,113
2021-12-071,1031,1131,1031,1114,7001,111
2021-12-061,0971,1071,0971,1075,6001,107
2021-12-031,0951,1031,0941,0954,5001,095
2021-12-021,1061,1071,0921,0927,1001,092
2021-12-011,0931,1081,0931,1067,4001,106
2021-11-301,1001,1091,0921,09212,3001,092
2021-11-291,1001,1041,0901,0908,7001,090
2021-11-261,1121,1141,1001,10014,6001,100
2021-11-251,1081,1091,1031,1055,0001,105
2021-11-241,1101,1101,1071,1093,8001,109
2021-11-221,1011,1081,1011,1073,3001,107
2021-11-191,1121,1121,1001,10710,7001,107
2021-11-181,1111,1181,1001,10010,3001,100
2021-11-171,1251,1251,1151,11811,3001,118
2021-11-161,1201,1311,1171,1196,7001,119
2021-11-151,1201,1291,1041,12521,0001,125
2021-11-121,0751,1301,0751,12047,6001,120
2021-11-111,1551,1711,1551,16529,6001,165
2021-11-101,1831,1831,1701,17022,8001,170
2021-11-091,1801,1851,1781,18315,9001,183
2021-11-081,1841,1851,1801,18013,3001,180
2021-11-051,1811,1871,1811,1828,1001,182
2021-11-041,1791,1891,1781,18210,2001,182
2021-11-021,1751,1751,1701,1749,3001,174
2021-11-011,1531,1771,1531,16420,6001,164
2021-10-291,1621,1681,1571,15716,1001,157
2021-10-281,1601,1761,1601,16110,5001,161
2021-10-271,1591,1701,1581,1708,1001,170
2021-10-261,1641,1661,1591,1595,7001,159
2021-10-251,1561,1691,1561,15711,4001,157
2021-10-221,1791,1811,1691,1699,6001,169
2021-10-211,1801,1811,1791,1793,9001,179
2021-10-201,1781,1841,1781,1807,1001,180
2021-10-191,1721,1781,1721,1762,5001,176
2021-10-181,1841,1841,1721,1726,9001,172
2021-10-151,1731,1821,1721,1739,3001,173
2021-10-141,1721,1821,1721,1754,6001,175
2021-10-131,1801,1851,1691,1794,2001,179
2021-10-121,1791,1791,1691,1779,6001,177
2021-10-111,1691,1771,1681,1764,4001,176
2021-10-081,1611,1881,1611,1669,8001,166
2021-10-071,1611,1701,1591,1667,1001,166
2021-10-061,1931,1931,1611,16516,1001,165
2021-10-051,1881,1921,1671,19217,2001,192
2021-10-041,2101,2151,1891,20417,2001,204
2021-10-011,2331,2331,1901,19125,2001,191
2021-09-301,2221,2351,2201,23112,7001,231
2021-09-291,2021,2211,2021,21812,8001,218
2021-09-281,2041,2231,1901,21018,0001,210
2021-09-271,1911,2081,1911,20510,4001,205
2021-09-241,1911,1971,1781,18113,9001,181
2021-09-221,1891,1951,1701,18413,2001,184
2021-09-211,1831,2081,1771,18926,0001,189
2021-09-171,1951,2101,1951,20314,3001,203
2021-09-161,1971,1991,1861,1926,9001,192
2021-09-151,1851,1971,1851,1978,9001,197
2021-09-141,1881,1951,1821,19512,6001,195
2021-09-131,1811,1901,1811,1896,8001,189
2021-09-101,1901,1901,1791,1816,3001,181
2021-09-091,1831,1941,1831,1876,5001,187
2021-09-081,1881,1931,1871,1907,6001,190
2021-09-071,1851,1891,1801,1806,2001,180
2021-09-061,1851,1931,1811,1855,9001,185
2021-09-031,1851,1901,1841,1852,8001,185
2021-09-021,1951,1951,1741,1874,7001,187
2021-09-011,1901,1941,1841,1916,6001,191
2021-08-311,1791,1851,1761,1856,8001,185
2021-08-301,1751,1771,1681,1748,9001,174
2021-08-271,1781,1781,1611,1759,3001,175
2021-08-261,1651,1711,1631,1713,6001,171
2021-08-251,1631,1711,1571,1602,6001,160
2021-08-241,1671,1671,1571,1631,5001,163
2021-08-231,1651,1651,1511,1598,4001,159
2021-08-201,1671,1731,1641,1713,7001,171
2021-08-191,1681,1771,1681,1692,7001,169
2021-08-181,1701,1811,1661,1673,0001,167
2021-08-171,1841,1951,1651,1659,0001,165
2021-08-161,1691,1801,1631,1809,5001,180
2021-08-131,1601,1671,1541,1674,0001,167
2021-08-121,1501,1601,1481,1555,3001,155
2021-08-111,1491,1491,1401,1484,5001,148
2021-08-101,1481,1481,1371,1426,3001,142
2021-08-061,1391,1421,1361,1425,0001,142
2021-08-051,1381,1491,1381,1393,9001,139
2021-08-041,1491,1491,1351,1374,1001,137
2021-08-031,1521,1521,1451,1453,9001,145
2021-08-021,1471,1501,1431,1501,6001,150
2021-07-301,1471,1491,1351,1405,6001,140
2021-07-291,1491,1561,1451,14710,0001,147
2021-07-281,1491,1551,1431,1495,4001,149
2021-07-271,1341,1451,1341,1453,5001,145
2021-07-261,1491,1491,1291,1297,3001,129
2021-07-211,1401,1461,1331,1364,7001,136
2021-07-201,1361,1381,1281,1316,6001,131
2021-07-191,1351,1421,1351,1361,9001,136
2021-07-161,1381,1431,1331,1371,2001,137
2021-07-151,1441,1451,1371,1382,7001,138
2021-07-141,1371,1431,1351,1404,6001,140
2021-07-131,1381,1381,1321,1372,9001,137
2021-07-121,1401,1401,1281,1307,1001,130
2021-07-091,1251,1371,1081,13710,3001,137
2021-07-081,1291,1381,1251,1254,4001,125
2021-07-071,1301,1461,1301,13410,0001,134
2021-07-061,1301,1341,1261,1346,1001,134
2021-07-051,1331,1361,1201,13110,5001,131
2021-07-021,1421,1421,1301,1318,9001,131
2021-07-011,1511,1511,1411,1456,7001,145
2021-06-301,1251,1501,1061,14257,8001,142
2021-06-291,1791,2151,1791,21553,2001,215
2021-06-281,1601,1771,1591,17721,5001,177
2021-06-251,1621,1641,1571,1597,5001,159
2021-06-241,1711,1711,1571,1639,7001,163
2021-06-231,1711,1711,1611,1658,2001,165
2021-06-221,1671,1681,1511,1639,5001,163
2021-06-211,1501,1531,1371,1478,9001,147
2021-06-181,1511,1671,1511,16317,4001,163
2021-06-171,1421,1521,1411,14711,3001,147
2021-06-161,1261,1421,1261,1385,1001,138
2021-06-151,1351,1371,1271,1336,0001,133
2021-06-141,1541,1551,1201,13416,9001,134
2021-06-111,1491,1491,1381,1425,8001,142
2021-06-101,1401,1471,1361,1459,9001,145
2021-06-091,1101,1521,1101,13529,4001,135
2021-06-081,1191,1191,1051,1097,8001,109
2021-06-071,0971,1111,0901,10711,9001,107
2021-06-041,0871,0911,0831,0885,4001,088
2021-06-031,0801,0891,0791,07911,7001,079
2021-06-021,0861,0861,0781,0797,7001,079
2021-06-011,0871,0871,0821,0843,2001,084
2021-05-311,0951,0951,0821,0846,7001,084
2021-05-281,0801,0881,0771,08215,9001,082
2021-05-271,0891,0901,0761,08217,6001,082
2021-05-261,0851,0921,0781,07813,7001,078
2021-05-251,0911,0951,0821,08510,5001,085
2021-05-241,0941,0951,0791,08212,1001,082
2021-05-211,0891,0941,0801,0849,7001,084
2021-05-201,0871,0891,0761,07811,1001,078
2021-05-191,0831,0851,0751,0757,7001,075
2021-05-181,0831,0881,0781,07811,0001,078
2021-05-171,0801,0881,0791,08211,2001,082
2021-05-141,0901,0991,0751,07521,6001,075
2021-05-131,0501,1201,0501,07065,0001,070
2021-05-121,1481,1501,1351,14148,8001,141
2021-05-111,1781,1821,1501,15945,4001,159
2021-05-101,1731,1941,1711,18231,5001,182
2021-05-071,1631,1871,1631,18523,4001,185
2021-05-061,1671,1831,1611,17128,7001,171
2021-04-301,1991,2091,1751,17528,4001,175
2021-04-281,1601,2051,1601,19426,6001,194
2021-04-271,1401,1741,1401,17118,9001,171
2021-04-261,1561,1581,1351,13920,0001,139
2021-04-231,1751,1751,1501,15016,0001,150
2021-04-221,1651,1771,1581,17410,9001,174
2021-04-211,1711,1791,1551,15926,0001,159
2021-04-201,2041,2041,1751,17913,3001,179
2021-04-191,1841,2181,1841,19620,1001,196
2021-04-161,1961,1961,1601,17430,5001,174
2021-04-151,2211,2221,1891,19626,3001,196
2021-04-141,2501,2511,2301,23218,1001,232
2021-04-131,2581,2691,2511,25111,9001,251
2021-04-121,2731,2731,2551,25913,4001,259
2021-04-091,2701,2771,2611,2639,8001,263
2021-04-081,2901,2911,2691,27015,6001,270
2021-04-071,2771,2921,2771,28014,0001,280
2021-04-061,2781,2851,2711,28516,9001,285
2021-04-051,2751,2771,2611,27721,4001,277
2021-04-021,2431,2581,2431,25514,1001,255
2021-04-011,2701,2701,2381,25332,1001,253
2021-03-311,2291,2401,2211,24031,2001,240
2021-03-301,2051,2311,1941,22931,8001,229
2021-03-291,2071,2071,1881,18810,6001,188
2021-03-261,1991,1991,1801,18011,8001,180
2021-03-251,1831,1961,1811,1944,2001,194
2021-03-241,2101,2101,1771,18610,8001,186
2021-03-231,2091,2171,2021,21014,4001,210
2021-03-221,2001,2091,1891,20919,9001,209
2021-03-191,1981,2041,1901,20016,4001,200
2021-03-181,2141,2141,1641,19817,3001,198
2021-03-171,2161,2161,1921,19918,1001,199
2021-03-161,2301,2351,1871,21687,3001,216
2021-03-151,1741,1901,1641,18429,7001,184
2021-03-121,1601,1681,1531,16213,3001,162
2021-03-111,1511,1691,1461,15015,4001,150
2021-03-101,1401,1501,1311,14313,5001,143
2021-03-091,1231,1351,1221,13010,6001,130
2021-03-081,1241,1241,1141,1154,0001,115
2021-03-051,1291,1291,1071,1109,3001,110
2021-03-041,1101,1301,1041,12814,1001,128
2021-03-031,1101,1181,1081,1106,7001,110
2021-03-021,1081,1141,1041,10710,6001,107
2021-03-011,1001,1071,0961,1037,8001,103
2021-02-261,0921,0971,0851,0946,2001,094
2021-02-251,0921,0981,0901,0987,2001,098
2021-02-241,0981,0981,0901,0988,0001,098
2021-02-221,0851,0981,0801,0987,2001,098
2021-02-191,0971,0971,0731,0846,3001,084
2021-02-181,0801,0901,0721,0909,1001,090
2021-02-171,0831,0861,0761,0767,3001,076
2021-02-161,0881,1001,0851,0867,8001,086
2021-02-151,0991,1001,0921,0928,0001,092
2021-02-121,0911,0971,0901,0945,4001,094
2021-02-101,0971,0981,0901,0945,5001,094
2021-02-091,1011,1021,0911,09110,6001,091
2021-02-081,0991,0991,0941,09810,6001,098
2021-02-051,0851,0951,0851,0935,1001,093
2021-02-041,0831,0881,0801,0852,6001,085
2021-02-031,0701,0831,0701,0799,1001,079
2021-02-021,0701,0701,0601,0705,2001,070
2021-02-011,0701,0741,0561,0573,9001,057
2021-01-291,0561,0561,0401,05212,5001,052
2021-01-281,0691,0761,0651,06510,2001,065
2021-01-271,0751,0791,0621,06713,9001,067
2021-01-261,0541,0851,0541,07510,2001,075
2021-01-251,0671,0671,0501,05311,4001,053
2021-01-221,0391,0401,0351,0372,0001,037
2021-01-211,0351,0431,0301,0346,5001,034
2021-01-201,0241,0351,0201,0359,7001,035
2021-01-191,0151,0301,0151,0206,6001,020
2021-01-181,0111,0191,0111,0163,9001,016
2021-01-151,0161,0181,0101,0112,5001,011
2021-01-141,0101,0191,0081,0166,6001,016
2021-01-131,0151,0301,0121,0127,8001,012
2021-01-121,0121,0191,0081,0117,0001,011
2021-01-081,0141,0161,0101,0166,6001,016
2021-01-071,0181,0251,0131,0134,7001,013
2021-01-061,0171,0201,0111,0173,1001,017
2021-01-051,0231,0231,0101,0175,3001,017
2021-01-041,0311,0311,0071,02111,6001,021

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