3372 (株)関門海 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 250,000 | 250,000 | 246,000 | 246,000 | 22 | 2,460 |
| 2005-12-29 | 249,000 | 250,000 | 247,000 | 249,000 | 94 | 2,490 |
| 2005-12-28 | 247,000 | 248,000 | 243,000 | 248,000 | 67 | 2,480 |
| 2005-12-27 | 249,000 | 249,000 | 242,000 | 246,000 | 43 | 2,460 |
| 2005-12-26 | 248,000 | 248,000 | 241,000 | 248,000 | 57 | 2,480 |
| 2005-12-22 | 252,000 | 252,000 | 243,000 | 246,000 | 79 | 2,460 |
| 2005-12-21 | 260,000 | 260,000 | 250,000 | 252,000 | 95 | 2,520 |
| 2005-12-20 | 256,000 | 260,000 | 256,000 | 257,000 | 198 | 2,570 |
| 2005-12-19 | 248,000 | 255,000 | 246,000 | 255,000 | 209 | 2,550 |
| 2005-12-16 | 238,000 | 246,000 | 237,000 | 242,000 | 105 | 2,420 |
| 2005-12-15 | 244,000 | 245,000 | 236,000 | 236,000 | 42 | 2,360 |
| 2005-12-14 | 250,000 | 250,000 | 243,000 | 245,000 | 69 | 2,450 |
| 2005-12-13 | 245,000 | 250,000 | 242,000 | 250,000 | 162 | 2,500 |
| 2005-12-12 | 237,000 | 244,000 | 237,000 | 243,000 | 93 | 2,430 |
| 2005-12-09 | 231,000 | 236,000 | 231,000 | 236,000 | 101 | 2,360 |
| 2005-12-08 | 234,000 | 234,000 | 231,000 | 231,000 | 30 | 2,310 |
| 2005-12-07 | 234,000 | 235,000 | 230,000 | 231,000 | 139 | 2,310 |
| 2005-12-06 | 232,000 | 235,000 | 230,000 | 234,000 | 51 | 2,340 |
| 2005-12-05 | 234,000 | 236,000 | 230,000 | 230,000 | 97 | 2,300 |
| 2005-12-02 | 230,000 | 234,000 | 229,000 | 234,000 | 63 | 2,340 |
| 2005-12-01 | 230,000 | 235,000 | 225,000 | 230,000 | 147 | 2,300 |
| 2005-11-30 | 241,000 | 241,000 | 235,000 | 238,000 | 81 | 2,380 |
| 2005-11-29 | 249,000 | 249,000 | 240,000 | 246,000 | 163 | 2,460 |
| 2005-11-28 | 222,000 | 256,000 | 222,000 | 249,000 | 746 | 2,490 |
| 2005-11-25 | 222,000 | 223,000 | 219,000 | 220,000 | 158 | 2,200 |
| 2005-11-24 | 444,000 | 448,000 | 444,000 | 445,000 | 311 | 2,225 |
| 2005-11-22 | 439,000 | 443,000 | 438,000 | 442,000 | 117 | 2,210 |
| 2005-11-21 | 437,000 | 440,000 | 435,000 | 439,000 | 116 | 2,195 |
| 2005-11-18 | 441,000 | 443,000 | 433,000 | 437,000 | 135 | 2,185 |
| 2005-11-17 | 442,000 | 445,000 | 438,000 | 445,000 | 107 | 2,225 |
| 2005-11-16 | 448,000 | 455,000 | 440,000 | 447,000 | 181 | 2,235 |
| 2005-11-15 | 453,000 | 457,000 | 440,000 | 448,000 | 427 | 2,240 |
| 2005-11-14 | 442,000 | 443,000 | 437,000 | 437,000 | 75 | 2,185 |
| 2005-11-11 | 436,000 | 439,000 | 430,000 | 436,000 | 109 | 2,180 |
| 2005-11-10 | 433,000 | 433,000 | 430,000 | 431,000 | 37 | 2,155 |
| 2005-11-09 | 432,000 | 432,000 | 426,000 | 432,000 | 20 | 2,160 |
| 2005-11-08 | 425,000 | 430,000 | 425,000 | 428,000 | 60 | 2,140 |
| 2005-11-07 | 437,000 | 437,000 | 422,000 | 423,000 | 233 | 2,115 |
| 2005-11-04 | 430,000 | 446,000 | 430,000 | 445,000 | 164 | 2,225 |
| 2005-11-02 | 450,000 | 450,000 | 424,000 | 425,000 | 183 | 2,125 |
| 2005-11-01 | 448,000 | 450,000 | 447,000 | 450,000 | 21 | 2,250 |
| 2005-10-31 | 462,000 | 462,000 | 444,000 | 446,000 | 141 | 2,230 |
| 2005-10-28 | 465,000 | 468,000 | 460,000 | 465,000 | 48 | 2,325 |
| 2005-10-27 | 467,000 | 468,000 | 464,000 | 465,000 | 46 | 2,325 |
| 2005-10-26 | 477,000 | 478,000 | 464,000 | 466,000 | 113 | 2,330 |
| 2005-10-25 | 470,000 | 485,000 | 460,000 | 475,000 | 296 | 2,375 |
| 2005-10-24 | 450,000 | 466,000 | 450,000 | 461,000 | 239 | 2,305 |
| 2005-10-21 | 423,000 | 446,000 | 423,000 | 440,000 | 163 | 2,200 |
| 2005-10-20 | 419,000 | 423,000 | 418,000 | 421,000 | 38 | 2,105 |
| 2005-10-19 | 417,000 | 420,000 | 416,000 | 419,000 | 23 | 2,095 |
| 2005-10-18 | 417,000 | 421,000 | 416,000 | 417,000 | 18 | 2,085 |
| 2005-10-17 | 416,000 | 419,000 | 416,000 | 416,000 | 24 | 2,080 |
| 2005-10-14 | 423,000 | 423,000 | 411,000 | 412,000 | 84 | 2,060 |
| 2005-10-13 | 432,000 | 432,000 | 426,000 | 426,000 | 81 | 2,130 |
| 2005-10-12 | 429,000 | 429,000 | 426,000 | 429,000 | 59 | 2,145 |
| 2005-10-11 | 418,000 | 427,000 | 418,000 | 424,000 | 49 | 2,120 |
| 2005-10-07 | 405,000 | 419,000 | 405,000 | 416,000 | 24 | 2,080 |
| 2005-10-06 | 394,000 | 435,000 | 394,000 | 407,000 | 233 | 2,035 |
| 2005-10-05 | 391,000 | 395,000 | 391,000 | 394,000 | 28 | 1,970 |
| 2005-10-04 | 407,000 | 408,000 | 400,000 | 400,000 | 26 | 2,000 |
| 2005-10-03 | 387,000 | 399,000 | 387,000 | 398,000 | 62 | 1,990 |
| 2005-09-30 | 378,000 | 389,000 | 376,000 | 384,000 | 36 | 1,920 |
| 2005-09-29 | 389,000 | 389,000 | 379,000 | 385,000 | 159 | 1,925 |
| 2005-09-28 | 393,000 | 393,000 | 386,000 | 389,000 | 58 | 1,945 |
| 2005-09-27 | 406,000 | 406,000 | 395,000 | 395,000 | 106 | 1,975 |
| 2005-09-26 | 411,000 | 411,000 | 405,000 | 405,000 | 44 | 2,025 |
| 2005-09-22 | 410,000 | 412,000 | 407,000 | 407,000 | 29 | 2,035 |
| 2005-09-21 | 409,000 | 413,000 | 403,000 | 410,000 | 68 | 2,050 |
| 2005-09-20 | 412,000 | 413,000 | 411,000 | 412,000 | 23 | 2,060 |
| 2005-09-16 | 412,000 | 412,000 | 409,000 | 410,000 | 37 | 2,050 |
| 2005-09-15 | 414,000 | 417,000 | 411,000 | 411,000 | 35 | 2,055 |
| 2005-09-14 | 412,000 | 417,000 | 410,000 | 414,000 | 35 | 2,070 |
| 2005-09-13 | 411,000 | 415,000 | 408,000 | 415,000 | 45 | 2,075 |
| 2005-09-12 | 416,000 | 419,000 | 411,000 | 411,000 | 48 | 2,055 |
| 2005-09-09 | 409,000 | 412,000 | 406,000 | 410,000 | 41 | 2,050 |
| 2005-09-08 | 406,000 | 408,000 | 403,000 | 405,000 | 35 | 2,025 |
| 2005-09-07 | 410,000 | 410,000 | 402,000 | 409,000 | 35 | 2,045 |
| 2005-09-06 | 405,000 | 405,000 | 402,000 | 405,000 | 25 | 2,025 |
| 2005-09-05 | 405,000 | 407,000 | 401,000 | 402,000 | 41 | 2,010 |
| 2005-09-02 | 407,000 | 409,000 | 405,000 | 406,000 | 57 | 2,030 |
| 2005-09-01 | 422,000 | 422,000 | 412,000 | 415,000 | 49 | 2,075 |
| 2005-08-31 | 410,000 | 421,000 | 409,000 | 419,000 | 102 | 2,095 |
| 2005-08-30 | 407,000 | 415,000 | 400,000 | 411,000 | 87 | 2,055 |
| 2005-08-29 | 418,000 | 418,000 | 402,000 | 403,000 | 52 | 2,015 |
| 2005-08-26 | 446,000 | 447,000 | 401,000 | 414,000 | 459 | 2,070 |
| 2005-08-25 | 395,000 | 436,000 | 390,000 | 436,000 | 622 | 2,180 |
| 2005-08-24 | 387,000 | 389,000 | 384,000 | 386,000 | 25 | 1,930 |
| 2005-08-23 | 387,000 | 390,000 | 380,000 | 386,000 | 39 | 1,930 |
| 2005-08-22 | 378,000 | 390,000 | 378,000 | 383,000 | 64 | 1,915 |
| 2005-08-19 | 376,000 | 379,000 | 374,000 | 377,000 | 17 | 1,885 |
| 2005-08-18 | 373,000 | 380,000 | 373,000 | 376,000 | 78 | 1,880 |
| 2005-08-17 | 387,000 | 387,000 | 382,000 | 382,000 | 26 | 1,910 |
| 2005-08-16 | 385,000 | 390,000 | 384,000 | 386,000 | 27 | 1,930 |
| 2005-08-15 | 395,000 | 395,000 | 382,000 | 382,000 | 36 | 1,910 |
| 2005-08-12 | 387,000 | 390,000 | 386,000 | 390,000 | 24 | 1,950 |
| 2005-08-11 | 395,000 | 395,000 | 388,000 | 388,000 | 34 | 1,940 |
| 2005-08-10 | 391,000 | 398,000 | 387,000 | 390,000 | 63 | 1,950 |
| 2005-08-09 | 372,000 | 395,000 | 371,000 | 381,000 | 96 | 1,905 |
| 2005-08-08 | 368,000 | 370,000 | 352,000 | 370,000 | 89 | 1,850 |
| 2005-08-05 | 380,000 | 390,000 | 368,000 | 370,000 | 104 | 1,850 |
| 2005-08-04 | 390,000 | 390,000 | 366,000 | 379,000 | 124 | 1,895 |
| 2005-08-03 | 386,000 | 398,000 | 386,000 | 394,000 | 82 | 1,970 |
| 2005-08-02 | 400,000 | 403,000 | 386,000 | 386,000 | 166 | 1,930 |
| 2005-08-01 | 414,000 | 416,000 | 401,000 | 403,000 | 164 | 2,015 |
| 2005-07-29 | 427,000 | 428,000 | 416,000 | 417,000 | 128 | 2,085 |
| 2005-07-28 | 427,000 | 434,000 | 423,000 | 428,000 | 101 | 2,140 |
| 2005-07-27 | 420,000 | 429,000 | 420,000 | 422,000 | 206 | 2,110 |
| 2005-07-26 | 431,000 | 434,000 | 414,000 | 417,000 | 272 | 2,085 |
| 2005-07-25 | 449,000 | 451,000 | 438,000 | 441,000 | 129 | 2,205 |
| 2005-07-22 | 460,000 | 460,000 | 445,000 | 450,000 | 270 | 2,250 |
| 2005-07-21 | 466,000 | 466,000 | 461,000 | 462,000 | 111 | 2,310 |
| 2005-07-20 | 467,000 | 476,000 | 465,000 | 467,000 | 168 | 2,335 |
| 2005-07-19 | 485,000 | 485,000 | 460,000 | 466,000 | 211 | 2,330 |
| 2005-07-15 | 508,000 | 509,000 | 487,000 | 489,000 | 277 | 2,445 |
| 2005-07-14 | 492,000 | 510,000 | 485,000 | 500,000 | 569 | 2,500 |
| 2005-07-13 | 472,000 | 491,000 | 472,000 | 483,000 | 382 | 2,415 |
| 2005-07-12 | 488,000 | 488,000 | 475,000 | 476,000 | 133 | 2,380 |
| 2005-07-11 | 496,000 | 496,000 | 486,000 | 486,000 | 53 | 2,430 |
| 2005-07-08 | 490,000 | 496,000 | 490,000 | 491,000 | 82 | 2,455 |
| 2005-07-07 | 500,000 | 501,000 | 490,000 | 491,000 | 143 | 2,455 |
| 2005-07-06 | 496,000 | 510,000 | 494,000 | 497,000 | 184 | 2,485 |
| 2005-07-05 | 500,000 | 505,000 | 491,000 | 493,000 | 216 | 2,465 |
| 2005-07-04 | 491,000 | 523,000 | 484,000 | 502,000 | 875 | 2,510 |
| 2005-07-01 | 501,000 | 503,000 | 490,000 | 496,000 | 281 | 2,480 |
| 2005-06-30 | 513,000 | 513,000 | 503,000 | 507,000 | 231 | 2,535 |
| 2005-06-29 | 522,000 | 524,000 | 514,000 | 517,000 | 237 | 2,585 |
| 2005-06-28 | 517,000 | 530,000 | 516,000 | 519,000 | 208 | 2,595 |
| 2005-06-27 | 514,000 | 528,000 | 514,000 | 519,000 | 211 | 2,595 |
| 2005-06-24 | 524,000 | 541,000 | 521,000 | 524,000 | 320 | 2,620 |
| 2005-06-23 | 549,000 | 550,000 | 529,000 | 531,000 | 839 | 2,655 |
| 2005-06-22 | 530,000 | 566,000 | 520,000 | 559,000 | 2,163 | 2,795 |
| 2005-06-21 | 531,000 | 540,000 | 522,000 | 528,000 | 503 | 2,640 |
| 2005-06-20 | 520,000 | 550,000 | 509,000 | 540,000 | 1,689 | 2,700 |
| 2005-06-17 | 512,000 | 528,000 | 501,000 | 513,000 | 694 | 2,565 |
| 2005-06-16 | 529,000 | 530,000 | 504,000 | 514,000 | 630 | 2,570 |
| 2005-06-15 | 524,000 | 537,000 | 510,000 | 527,000 | 659 | 2,635 |
| 2005-06-14 | 553,000 | 560,000 | 513,000 | 522,000 | 1,138 | 2,610 |
| 2005-06-13 | 586,000 | 598,000 | 555,000 | 558,000 | 1,506 | 2,790 |
| 2005-06-10 | 599,000 | 635,000 | 583,000 | 583,000 | 4,369 | 2,915 |
| 2005-06-09 | 645,000 | 652,000 | 574,000 | 589,000 | 2,830 | 2,945 |
| 2005-06-08 | 600,000 | 695,000 | 585,000 | 625,000 | 11,130 | 3,125 |
| 2005-06-07 | 607,000 | 607,000 | 564,000 | 607,000 | 7,937 | 3,035 |
| 2005-06-06 | 492,000 | 507,000 | 491,000 | 507,000 | 1,051 | 2,535 |
| 2005-06-03 | 534,000 | 546,000 | 455,000 | 457,000 | 8,882 | 2,285 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
