3133 (株)海帆 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,515 | 1,520 | 1,509 | 1,520 | 2,500 | 760 |
| 2015-12-29 | 1,510 | 1,510 | 1,479 | 1,500 | 3,500 | 750 |
| 2015-12-28 | 1,478 | 1,490 | 1,451 | 1,482 | 3,600 | 741 |
| 2015-12-25 | 1,431 | 1,450 | 1,425 | 1,445 | 12,200 | 722.50 |
| 2015-12-24 | 1,495 | 1,496 | 1,454 | 1,454 | 14,700 | 727 |
| 2015-12-22 | 1,506 | 1,517 | 1,497 | 1,499 | 7,700 | 749.50 |
| 2015-12-21 | 1,529 | 1,549 | 1,495 | 1,522 | 33,100 | 761 |
| 2015-12-18 | 1,562 | 1,568 | 1,553 | 1,553 | 6,500 | 776.50 |
| 2015-12-17 | 1,556 | 1,569 | 1,556 | 1,562 | 2,700 | 781 |
| 2015-12-16 | 1,581 | 1,581 | 1,571 | 1,572 | 1,600 | 786 |
| 2015-12-15 | 1,574 | 1,594 | 1,520 | 1,559 | 9,100 | 779.50 |
| 2015-12-14 | 1,550 | 1,577 | 1,544 | 1,574 | 6,200 | 787 |
| 2015-12-11 | 1,599 | 1,603 | 1,582 | 1,582 | 4,500 | 791 |
| 2015-12-10 | 1,600 | 1,600 | 1,590 | 1,599 | 4,700 | 799.50 |
| 2015-12-09 | 1,600 | 1,608 | 1,598 | 1,601 | 3,300 | 800.50 |
| 2015-12-08 | 1,611 | 1,612 | 1,600 | 1,602 | 5,200 | 801 |
| 2015-12-07 | 1,633 | 1,645 | 1,609 | 1,610 | 5,900 | 805 |
| 2015-12-04 | 1,600 | 1,615 | 1,600 | 1,602 | 11,700 | 801 |
| 2015-12-03 | 1,616 | 1,622 | 1,608 | 1,609 | 6,300 | 804.50 |
| 2015-12-02 | 1,633 | 1,633 | 1,611 | 1,616 | 3,300 | 808 |
| 2015-12-01 | 1,665 | 1,665 | 1,628 | 1,634 | 6,400 | 817 |
| 2015-11-30 | 1,665 | 1,665 | 1,645 | 1,659 | 7,200 | 829.50 |
| 2015-11-27 | 1,682 | 1,683 | 1,661 | 1,661 | 7,200 | 830.50 |
| 2015-11-26 | 1,678 | 1,680 | 1,662 | 1,680 | 4,200 | 840 |
| 2015-11-25 | 1,670 | 1,690 | 1,645 | 1,662 | 10,200 | 831 |
| 2015-11-24 | 1,700 | 1,700 | 1,656 | 1,661 | 10,000 | 830.50 |
| 2015-11-20 | 1,644 | 1,650 | 1,629 | 1,640 | 7,900 | 820 |
| 2015-11-19 | 1,628 | 1,630 | 1,625 | 1,627 | 4,800 | 813.50 |
| 2015-11-18 | 1,632 | 1,646 | 1,623 | 1,623 | 7,400 | 811.50 |
| 2015-11-17 | 1,620 | 1,650 | 1,620 | 1,629 | 8,100 | 814.50 |
| 2015-11-16 | 1,582 | 1,610 | 1,578 | 1,605 | 8,100 | 802.50 |
| 2015-11-13 | 1,605 | 1,610 | 1,576 | 1,595 | 19,100 | 797.50 |
| 2015-11-12 | 1,660 | 1,670 | 1,614 | 1,624 | 14,000 | 812 |
| 2015-11-11 | 1,704 | 1,712 | 1,651 | 1,659 | 53,800 | 829.50 |
| 2015-11-10 | 1,503 | 1,767 | 1,422 | 1,697 | 126,900 | 848.50 |
| 2015-11-09 | 1,469 | 1,504 | 1,456 | 1,504 | 11,000 | 752 |
| 2015-11-06 | 1,442 | 1,460 | 1,442 | 1,459 | 8,700 | 729.50 |
| 2015-11-05 | 1,420 | 1,439 | 1,399 | 1,431 | 3,900 | 715.50 |
| 2015-11-04 | 1,439 | 1,439 | 1,418 | 1,420 | 1,900 | 710 |
| 2015-11-02 | 1,416 | 1,439 | 1,416 | 1,439 | 1,000 | 719.50 |
| 2015-10-30 | 1,417 | 1,431 | 1,415 | 1,421 | 4,100 | 710.50 |
| 2015-10-29 | 1,415 | 1,423 | 1,412 | 1,415 | 2,000 | 707.50 |
| 2015-10-28 | 1,417 | 1,424 | 1,413 | 1,417 | 3,500 | 708.50 |
| 2015-10-27 | 1,441 | 1,445 | 1,418 | 1,443 | 4,900 | 721.50 |
| 2015-10-26 | 1,420 | 1,449 | 1,412 | 1,429 | 4,900 | 714.50 |
| 2015-10-23 | 1,405 | 1,416 | 1,401 | 1,407 | 4,000 | 703.50 |
| 2015-10-22 | 1,415 | 1,424 | 1,400 | 1,412 | 8,900 | 706 |
| 2015-10-21 | 1,424 | 1,447 | 1,423 | 1,424 | 5,800 | 712 |
| 2015-10-20 | 1,431 | 1,465 | 1,426 | 1,447 | 6,300 | 723.50 |
| 2015-10-19 | 1,454 | 1,469 | 1,425 | 1,450 | 8,000 | 725 |
| 2015-10-16 | 1,484 | 1,500 | 1,461 | 1,495 | 4,600 | 747.50 |
| 2015-10-15 | 1,493 | 1,495 | 1,459 | 1,483 | 2,600 | 741.50 |
| 2015-10-14 | 1,492 | 1,492 | 1,460 | 1,487 | 1,500 | 743.50 |
| 2015-10-13 | 1,440 | 1,492 | 1,431 | 1,492 | 2,400 | 746 |
| 2015-10-09 | 1,433 | 1,470 | 1,420 | 1,440 | 4,000 | 720 |
| 2015-10-08 | 1,424 | 1,433 | 1,418 | 1,433 | 2,100 | 716.50 |
| 2015-10-07 | 1,425 | 1,436 | 1,424 | 1,424 | 1,300 | 712 |
| 2015-10-06 | 1,410 | 1,426 | 1,410 | 1,424 | 1,700 | 712 |
| 2015-10-05 | 1,398 | 1,420 | 1,398 | 1,409 | 3,700 | 704.50 |
| 2015-10-02 | 1,435 | 1,436 | 1,354 | 1,383 | 12,300 | 691.50 |
| 2015-10-01 | 1,429 | 1,435 | 1,416 | 1,435 | 1,500 | 717.50 |
| 2015-09-30 | 1,398 | 1,429 | 1,398 | 1,429 | 4,700 | 714.50 |
| 2015-09-29 | 1,423 | 1,444 | 1,397 | 1,400 | 4,100 | 700 |
| 2015-09-28 | 1,407 | 1,467 | 1,407 | 1,422 | 12,000 | 711 |
| 2015-09-25 | 1,470 | 1,520 | 1,460 | 1,497 | 3,000 | 748.50 |
| 2015-09-24 | 1,540 | 1,540 | 1,465 | 1,487 | 2,600 | 743.50 |
| 2015-09-18 | 1,536 | 1,580 | 1,536 | 1,568 | 2,000 | 784 |
| 2015-09-17 | 1,522 | 1,544 | 1,522 | 1,532 | 1,400 | 766 |
| 2015-09-16 | 1,532 | 1,540 | 1,520 | 1,526 | 3,400 | 763 |
| 2015-09-15 | 1,596 | 1,596 | 1,547 | 1,553 | 2,600 | 776.50 |
| 2015-09-14 | 1,610 | 1,610 | 1,512 | 1,588 | 5,600 | 794 |
| 2015-09-11 | 1,605 | 1,640 | 1,587 | 1,587 | 14,000 | 793.50 |
| 2015-09-10 | 1,557 | 1,600 | 1,545 | 1,585 | 8,500 | 792.50 |
| 2015-09-09 | 1,546 | 1,580 | 1,531 | 1,570 | 13,000 | 785 |
| 2015-09-08 | 1,466 | 1,540 | 1,462 | 1,515 | 5,600 | 757.50 |
| 2015-09-07 | 1,575 | 1,579 | 1,490 | 1,506 | 14,400 | 753 |
| 2015-09-04 | 1,512 | 1,578 | 1,510 | 1,520 | 3,800 | 760 |
| 2015-09-03 | 1,566 | 1,576 | 1,540 | 1,550 | 3,600 | 775 |
| 2015-09-02 | 1,500 | 1,605 | 1,500 | 1,586 | 6,800 | 793 |
| 2015-09-01 | 1,625 | 1,627 | 1,545 | 1,550 | 16,000 | 775 |
| 2015-08-31 | 1,603 | 1,630 | 1,590 | 1,620 | 11,700 | 810 |
| 2015-08-28 | 1,506 | 1,542 | 1,506 | 1,523 | 11,900 | 761.50 |
| 2015-08-27 | 1,500 | 1,552 | 1,475 | 1,501 | 10,500 | 750.50 |
| 2015-08-26 | 1,445 | 1,500 | 1,444 | 1,451 | 15,100 | 725.50 |
| 2015-08-25 | 1,285 | 1,550 | 1,250 | 1,444 | 35,500 | 722 |
| 2015-08-24 | 1,507 | 1,507 | 1,356 | 1,356 | 31,500 | 678 |
| 2015-08-21 | 1,577 | 1,592 | 1,550 | 1,560 | 7,000 | 780 |
| 2015-08-20 | 1,575 | 1,634 | 1,575 | 1,626 | 10,500 | 813 |
| 2015-08-19 | 1,592 | 1,592 | 1,555 | 1,565 | 5,800 | 782.50 |
| 2015-08-18 | 1,500 | 1,572 | 1,498 | 1,552 | 12,100 | 776 |
| 2015-08-17 | 1,550 | 1,550 | 1,480 | 1,511 | 35,900 | 755.50 |
| 2015-08-14 | 1,611 | 1,617 | 1,577 | 1,578 | 20,300 | 789 |
| 2015-08-13 | 1,681 | 1,682 | 1,582 | 1,612 | 25,200 | 806 |
| 2015-08-12 | 1,700 | 1,712 | 1,649 | 1,681 | 28,900 | 840.50 |
| 2015-08-11 | 1,672 | 1,725 | 1,634 | 1,700 | 81,900 | 850 |
| 2015-08-10 | 1,831 | 1,930 | 1,831 | 1,872 | 30,400 | 936 |
| 2015-08-07 | 1,934 | 1,967 | 1,804 | 1,874 | 41,400 | 937 |
| 2015-08-06 | 1,980 | 2,018 | 1,975 | 1,982 | 10,500 | 991 |
| 2015-08-05 | 1,951 | 2,004 | 1,945 | 2,004 | 18,000 | 1,002 |
| 2015-08-04 | 2,070 | 2,100 | 1,951 | 1,951 | 28,900 | 975.50 |
| 2015-08-03 | 2,112 | 2,143 | 2,030 | 2,063 | 25,800 | 1,031.50 |
| 2015-07-31 | 2,147 | 2,147 | 1,999 | 2,062 | 31,000 | 1,031 |
| 2015-07-30 | 2,180 | 2,180 | 2,081 | 2,118 | 23,500 | 1,059 |
| 2015-07-29 | 2,284 | 2,284 | 2,155 | 2,185 | 25,900 | 1,092.50 |
| 2015-07-28 | 2,180 | 2,288 | 2,048 | 2,248 | 72,500 | 1,124 |
| 2015-07-27 | 2,170 | 2,280 | 2,130 | 2,258 | 120,200 | 1,129 |
| 2015-07-24 | 1,998 | 2,150 | 1,980 | 2,128 | 61,800 | 1,064 |
| 2015-07-23 | 2,055 | 2,055 | 1,962 | 1,996 | 42,800 | 998 |
| 2015-07-22 | 1,850 | 2,148 | 1,850 | 2,039 | 94,900 | 1,019.50 |
| 2015-07-21 | 1,815 | 1,877 | 1,801 | 1,870 | 42,500 | 935 |
| 2015-07-17 | 1,771 | 1,847 | 1,763 | 1,775 | 20,500 | 887.50 |
| 2015-07-16 | 1,760 | 1,831 | 1,740 | 1,800 | 25,300 | 900 |
| 2015-07-15 | 1,770 | 1,812 | 1,720 | 1,720 | 23,500 | 860 |
| 2015-07-14 | 1,850 | 1,855 | 1,718 | 1,770 | 65,400 | 885 |
| 2015-07-13 | 1,900 | 1,950 | 1,790 | 1,856 | 116,200 | 928 |
| 2015-07-10 | 1,684 | 1,931 | 1,649 | 1,870 | 106,500 | 935 |
| 2015-07-09 | 1,552 | 1,650 | 1,520 | 1,650 | 28,500 | 825 |
| 2015-07-08 | 1,629 | 1,698 | 1,531 | 1,619 | 65,500 | 809.50 |
| 2015-07-07 | 1,600 | 1,620 | 1,599 | 1,620 | 7,600 | 810 |
| 2015-07-06 | 1,603 | 1,649 | 1,570 | 1,599 | 29,400 | 799.50 |
| 2015-07-03 | 1,570 | 1,650 | 1,557 | 1,635 | 24,900 | 817.50 |
| 2015-07-02 | 1,580 | 1,615 | 1,559 | 1,580 | 26,900 | 790 |
| 2015-07-01 | 1,522 | 1,551 | 1,518 | 1,551 | 6,300 | 775.50 |
| 2015-06-30 | 1,510 | 1,540 | 1,507 | 1,522 | 9,000 | 761 |
| 2015-06-29 | 1,531 | 1,570 | 1,510 | 1,534 | 28,000 | 767 |
| 2015-06-26 | 1,624 | 1,627 | 1,565 | 1,598 | 14,300 | 799 |
| 2015-06-25 | 1,560 | 1,620 | 1,557 | 1,610 | 65,200 | 805 |
| 2015-06-24 | 1,535 | 1,566 | 1,526 | 1,557 | 18,100 | 778.50 |
| 2015-06-23 | 1,544 | 1,544 | 1,515 | 1,535 | 17,400 | 767.50 |
| 2015-06-22 | 1,548 | 1,579 | 1,522 | 1,546 | 38,900 | 773 |
| 2015-06-19 | 1,492 | 1,524 | 1,491 | 1,518 | 12,400 | 759 |
| 2015-06-18 | 1,500 | 1,505 | 1,472 | 1,505 | 14,800 | 752.50 |
| 2015-06-17 | 1,507 | 1,540 | 1,503 | 1,508 | 26,800 | 754 |
| 2015-06-16 | 1,471 | 1,525 | 1,471 | 1,503 | 50,000 | 751.50 |
| 2015-06-15 | 1,440 | 1,469 | 1,438 | 1,465 | 15,600 | 732.50 |
| 2015-06-12 | 1,434 | 1,434 | 1,409 | 1,419 | 6,400 | 709.50 |
| 2015-06-11 | 1,429 | 1,435 | 1,420 | 1,422 | 6,500 | 711 |
| 2015-06-10 | 1,420 | 1,420 | 1,402 | 1,419 | 5,500 | 709.50 |
| 2015-06-09 | 1,452 | 1,462 | 1,439 | 1,439 | 8,000 | 719.50 |
| 2015-06-08 | 1,487 | 1,490 | 1,470 | 1,472 | 17,800 | 736 |
| 2015-06-05 | 1,449 | 1,476 | 1,435 | 1,470 | 15,100 | 735 |
| 2015-06-04 | 1,405 | 1,453 | 1,405 | 1,453 | 19,900 | 726.50 |
| 2015-06-03 | 1,380 | 1,410 | 1,380 | 1,405 | 9,600 | 702.50 |
| 2015-06-02 | 1,417 | 1,417 | 1,377 | 1,377 | 13,100 | 688.50 |
| 2015-06-01 | 1,440 | 1,440 | 1,389 | 1,417 | 13,200 | 708.50 |
| 2015-05-29 | 1,486 | 1,486 | 1,436 | 1,444 | 15,100 | 722 |
| 2015-05-28 | 1,447 | 1,480 | 1,442 | 1,470 | 31,200 | 735 |
| 2015-05-27 | 1,434 | 1,445 | 1,410 | 1,440 | 19,500 | 720 |
| 2015-05-26 | 1,405 | 1,460 | 1,400 | 1,433 | 60,100 | 716.50 |
| 2015-05-25 | 1,290 | 1,380 | 1,290 | 1,380 | 38,900 | 690 |
| 2015-05-22 | 1,295 | 1,300 | 1,293 | 1,300 | 5,000 | 650 |
| 2015-05-21 | 1,300 | 1,310 | 1,291 | 1,303 | 9,100 | 651.50 |
| 2015-05-20 | 1,300 | 1,310 | 1,290 | 1,295 | 10,000 | 647.50 |
| 2015-05-19 | 1,309 | 1,320 | 1,292 | 1,292 | 18,500 | 646 |
| 2015-05-18 | 1,358 | 1,370 | 1,313 | 1,319 | 16,500 | 659.50 |
| 2015-05-15 | 1,383 | 1,383 | 1,350 | 1,360 | 12,000 | 680 |
| 2015-05-14 | 1,377 | 1,387 | 1,354 | 1,367 | 16,200 | 683.50 |
| 2015-05-13 | 1,405 | 1,417 | 1,370 | 1,387 | 15,000 | 693.50 |
| 2015-05-12 | 1,398 | 1,420 | 1,398 | 1,402 | 19,200 | 701 |
| 2015-05-11 | 1,460 | 1,471 | 1,411 | 1,425 | 55,900 | 712.50 |
| 2015-05-08 | 1,401 | 1,436 | 1,390 | 1,436 | 19,900 | 718 |
| 2015-05-07 | 1,418 | 1,418 | 1,387 | 1,410 | 15,900 | 705 |
| 2015-05-01 | 1,388 | 1,420 | 1,356 | 1,419 | 31,700 | 709.50 |
| 2015-04-30 | 1,433 | 1,433 | 1,385 | 1,415 | 54,200 | 707.50 |
| 2015-04-28 | 1,458 | 1,464 | 1,446 | 1,455 | 43,200 | 727.50 |
| 2015-04-27 | 1,476 | 1,482 | 1,453 | 1,468 | 46,500 | 734 |
| 2015-04-24 | 1,500 | 1,504 | 1,473 | 1,476 | 63,700 | 738 |
| 2015-04-23 | 1,520 | 1,570 | 1,500 | 1,505 | 103,300 | 752.50 |
| 2015-04-22 | 1,508 | 1,588 | 1,482 | 1,510 | 343,700 | 755 |
| 2015-04-21 | 1,500 | 1,711 | 1,465 | 1,515 | 795,100 | 757.50 |
| 2015-04-20 | 1,621 | 1,629 | 1,451 | 1,455 | 320,700 | 727.50 |
| 2015-04-17 | 1,800 | 1,880 | 1,654 | 1,654 | 1,740,900 | 827 |
分割・併合履歴 ： [2017-02-24]1株→2株
