3372 (株)関門海の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	69,700	69,800	69,700	69,700	21	697
2010-12-29	69,800	69,800	69,600	69,700	23	697
2010-12-28	69,800	69,800	69,500	69,700	25	697
2010-12-27	69,500	69,800	69,300	69,600	88	696
2010-12-24	69,600	69,700	69,500	69,600	48	696
2010-12-22	69,600	69,800	69,600	69,600	31	696
2010-12-21	69,800	69,800	69,500	69,600	24	696
2010-12-20	69,800	69,800	69,500	69,500	59	695
2010-12-17	69,900	70,000	69,600	69,600	32	696
2010-12-16	69,800	69,900	69,800	69,900	34	699
2010-12-15	69,900	69,900	69,600	69,800	55	698
2010-12-14	69,700	70,000	69,600	69,900	50	699
2010-12-13	69,900	70,000	69,600	69,700	39	697
2010-12-10	69,900	70,000	69,800	70,000	41	700
2010-12-09	70,100	70,200	69,900	70,000	30	700
2010-12-08	69,800	70,300	69,800	70,000	53	700
2010-12-07	69,700	70,000	69,600	69,800	20	698
2010-12-06	69,500	69,700	69,500	69,600	45	696
2010-12-03	69,200	69,900	69,200	69,500	43	695
2010-12-02	69,400	70,000	69,200	69,300	70	693
2010-12-01	70,000	70,200	69,400	69,400	106	694
2010-11-30	70,200	70,500	70,100	70,200	35	702
2010-11-29	70,200	70,900	70,000	70,200	97	702
2010-11-26	69,400	70,700	69,100	70,000	431	700
2010-11-25	74,700	74,900	74,600	74,900	303	749
2010-11-24	74,600	74,900	74,400	74,700	210	747
2010-11-22	74,300	74,700	74,200	74,600	128	746
2010-11-19	74,000	74,300	74,000	74,300	90	743
2010-11-18	74,300	74,300	73,800	74,000	82	740
2010-11-17	74,300	74,300	73,800	74,000	66	740
2010-11-16	74,000	74,200	73,800	73,800	101	738
2010-11-15	74,000	74,200	73,800	73,900	61	739
2010-11-12	73,900	74,100	73,800	73,800	45	738
2010-11-11	73,700	74,000	73,500	73,600	53	736
2010-11-10	73,600	73,700	73,300	73,600	53	736
2010-11-09	73,700	74,000	73,500	73,600	49	736
2010-11-08	73,800	74,000	73,500	73,700	67	737
2010-11-05	74,000	74,100	73,600	73,700	47	737
2010-11-04	73,800	73,900	73,500	73,900	40	739
2010-11-02	73,600	74,400	73,500	73,800	39	738
2010-11-01	73,800	74,500	73,800	73,800	36	738
2010-10-29	73,900	74,000	73,300	73,900	18	739
2010-10-28	73,400	73,900	73,300	73,300	30	733
2010-10-27	72,600	73,400	72,500	72,900	25	729
2010-10-26	73,300	73,300	72,400	72,400	34	724
2010-10-25	72,500	73,300	72,100	72,900	70	729
2010-10-22	73,800	73,800	73,200	73,200	29	732
2010-10-21	73,700	73,700	73,100	73,600	28	736
2010-10-20	73,100	73,600	72,600	73,600	29	736
2010-10-19	73,500	73,600	72,600	72,600	28	726
2010-10-18	72,000	73,500	72,000	72,300	28	723
2010-10-15	72,100	72,300	71,600	72,000	42	720
2010-10-14	72,500	72,800	72,100	72,100	54	721
2010-10-13	72,500	73,000	72,400	72,400	35	724
2010-10-12	73,400	73,400	72,400	73,000	91	730
2010-10-08	74,600	74,800	74,000	74,000	91	740
2010-10-07	74,400	74,700	74,400	74,500	31	745
2010-10-06	74,200	74,700	74,100	74,400	33	744
2010-10-05	74,600	74,800	74,300	74,300	45	743
2010-10-04	75,000	75,500	74,600	74,600	61	746
2010-10-01	74,800	74,900	74,600	74,900	40	749
2010-09-30	74,900	75,100	74,500	74,700	78	747
2010-09-29	74,300	74,900	74,300	74,400	74	744
2010-09-28	73,600	74,500	73,600	74,100	104	741
2010-09-27	73,400	73,900	72,600	73,500	47	735
2010-09-24	72,500	73,000	72,200	72,200	54	722
2010-09-22	71,900	72,100	71,900	72,100	39	721
2010-09-21	71,700	71,900	71,600	71,900	25	719
2010-09-17	71,700	71,800	71,600	71,600	55	716
2010-09-16	71,600	72,100	71,600	71,600	56	716
2010-09-15	71,800	71,900	71,500	71,600	45	716
2010-09-14	71,700	72,000	71,500	71,800	28	718
2010-09-13	71,800	72,300	71,700	71,700	60	717
2010-09-10	71,700	72,000	71,700	72,000	22	720
2010-09-09	71,900	72,000	71,900	72,000	24	720
2010-09-08	71,900	71,900	71,700	71,800	35	718
2010-09-07	71,900	72,400	71,800	72,300	33	723
2010-09-06	72,300	72,400	72,000	72,000	33	720
2010-09-03	72,000	72,200	72,000	72,000	19	720
2010-09-02	72,300	72,800	72,000	72,000	24	720
2010-09-01	73,200	73,200	72,200	72,200	27	722
2010-08-31	73,500	73,500	72,000	73,200	31	732
2010-08-30	72,300	72,400	72,000	72,000	36	720
2010-08-27	71,900	71,900	71,500	71,900	40	719
2010-08-26	71,000	72,300	71,000	71,500	30	715
2010-08-25	72,100	72,700	70,800	71,000	42	710
2010-08-24	74,300	74,300	73,300	73,300	25	733
2010-08-23	74,600	74,900	74,300	74,300	48	743
2010-08-20	74,300	74,500	74,300	74,500	13	745
2010-08-19	74,000	74,200	73,800	74,200	28	742
2010-08-18	73,600	73,600	72,500	73,600	21	736
2010-08-17	73,100	73,500	72,100	72,200	28	722
2010-08-16	71,000	71,600	70,600	71,600	35	716
2010-08-13	70,200	70,800	70,200	70,600	21	706
2010-08-12	70,500	70,500	69,900	70,200	62	702
2010-08-11	70,900	71,200	70,400	70,500	30	705
2010-08-10	70,400	71,000	70,400	71,000	9	710
2010-08-09	70,100	70,700	70,100	70,700	10	707
2010-08-06	70,000	70,800	70,000	70,000	35	700
2010-08-05	70,200	70,900	69,900	69,900	31	699
2010-08-04	70,200	70,400	70,200	70,300	13	703
2010-08-03	70,000	70,800	69,600	70,100	36	701
2010-08-02	69,500	69,900	69,300	69,500	29	695
2010-07-30	69,500	69,500	68,600	69,200	46	692
2010-07-29	68,600	69,000	68,600	68,800	21	688
2010-07-28	68,300	68,900	68,300	68,600	45	686
2010-07-27	68,400	68,800	68,300	68,300	25	683
2010-07-26	68,000	68,900	68,000	68,300	50	683
2010-07-23	69,400	69,400	68,000	68,000	93	680
2010-07-22	70,400	70,500	68,700	68,700	84	687
2010-07-21	72,000	72,000	70,100	70,800	75	708
2010-07-20	72,700	73,000	72,000	72,000	54	720
2010-07-16	73,300	73,300	72,900	72,900	69	729
2010-07-15	73,200	73,500	73,100	73,200	29	732
2010-07-14	73,500	73,500	73,100	73,200	16	732
2010-07-13	73,100	73,300	73,100	73,300	21	733
2010-07-12	73,200	73,500	73,100	73,100	28	731
2010-07-09	73,500	73,700	73,200	73,200	26	732
2010-07-08	73,600	73,700	73,200	73,300	55	733
2010-07-07	73,700	73,700	73,200	73,600	44	736
2010-07-06	74,000	74,100	73,300	74,100	51	741
2010-07-05	73,800	74,200	73,600	73,700	22	737
2010-07-02	73,400	73,800	73,300	73,600	33	736
2010-07-01	73,800	73,900	73,500	73,500	30	735
2010-06-30	73,900	73,900	73,400	73,900	55	739
2010-06-29	74,400	74,400	73,600	74,100	62	741
2010-06-28	74,700	74,700	73,900	74,000	54	740
2010-06-25	75,100	75,100	74,100	74,200	83	742
2010-06-24	75,800	75,800	75,200	75,200	48	752
2010-06-23	76,800	76,800	75,800	75,800	48	758
2010-06-22	76,600	76,700	76,100	76,300	49	763
2010-06-21	76,800	77,100	75,500	77,000	19	770
2010-06-18	75,000	77,000	74,800	76,800	41	768
2010-06-17	75,300	75,300	75,000	75,100	27	751
2010-06-16	74,600	75,400	74,600	75,300	43	753
2010-06-15	74,200	74,400	74,100	74,200	50	742
2010-06-14	74,400	74,400	74,200	74,200	40	742
2010-06-11	74,000	74,200	73,900	74,000	77	740
2010-06-10	74,200	74,400	74,000	74,000	81	740
2010-06-09	74,600	74,600	74,100	74,200	43	742
2010-06-08	74,500	74,600	74,200	74,500	82	745
2010-06-07	76,500	76,500	74,000	75,200	200	752
2010-06-04	76,700	76,800	76,600	76,700	101	767
2010-06-03	76,700	76,800	76,500	76,600	84	766
2010-06-02	76,700	77,000	76,600	76,600	62	766
2010-06-01	76,900	77,300	76,500	76,600	49	766
2010-05-31	77,000	77,500	76,400	76,500	107	765
2010-05-28	76,300	77,700	76,300	77,000	149	770
2010-05-27	75,100	76,600	74,900	76,000	402	760
2010-05-26	81,800	82,200	81,100	81,500	372	815
2010-05-25	82,700	82,700	81,500	81,500	280	815
2010-05-24	82,600	82,800	81,700	82,400	185	824
2010-05-21	81,600	81,900	81,000	81,600	175	816
2010-05-20	81,700	82,100	81,600	82,000	150	820
2010-05-19	82,500	83,000	80,000	81,600	511	816
2010-05-18	85,000	85,300	82,500	82,800	527	828
2010-05-17	86,400	86,400	85,000	85,500	224	855
2010-05-14	87,200	87,200	85,800	86,400	317	864
2010-05-13	87,800	87,800	86,900	87,500	207	875
2010-05-12	87,900	88,000	86,300	87,800	210	878
2010-05-11	88,100	88,700	87,700	87,800	147	878
2010-05-10	87,000	88,100	86,500	87,800	88	878
2010-05-07	87,400	87,400	82,300	86,500	535	865
2010-05-06	90,000	90,100	87,500	88,900	448	889
2010-04-30	90,700	90,700	90,000	90,200	164	902
2010-04-28	90,000	90,700	89,900	90,200	257	902
2010-04-27	90,000	90,500	90,000	90,200	178	902
2010-04-26	89,900	90,500	89,700	89,700	193	897
2010-04-23	89,500	89,900	89,400	89,500	165	895
2010-04-22	89,700	89,700	89,400	89,500	74	895
2010-04-21	89,700	89,800	89,600	89,600	66	896
2010-04-20	89,300	89,800	89,100	89,400	43	894
2010-04-19	89,800	89,900	87,800	88,800	252	888
2010-04-16	89,900	90,000	89,700	90,000	107	900
2010-04-15	90,600	90,600	89,400	90,300	329	903
2010-04-14	90,600	90,700	89,700	90,500	135	905
2010-04-13	91,000	91,000	90,400	90,800	89	908
2010-04-12	90,700	91,000	90,400	90,700	107	907
2010-04-09	91,200	91,300	90,000	90,700	189	907
2010-04-08	91,600	91,600	90,900	91,400	202	914
2010-04-07	91,800	91,900	91,500	91,600	113	916
2010-04-06	91,600	91,800	91,000	91,800	148	918
2010-04-05	91,100	91,600	90,600	91,600	122	916
2010-04-02	91,100	91,100	90,000	90,800	153	908
2010-04-01	91,000	91,600	90,400	91,100	177	911
2010-03-31	88,000	91,200	88,000	90,800	195	908
2010-03-30	86,000	87,900	86,000	87,700	219	877
2010-03-29	85,800	86,000	85,500	85,900	153	859
2010-03-26	86,300	86,300	85,400	85,400	142	854
2010-03-25	87,500	87,500	86,300	86,300	58	863
2010-03-24	87,700	87,700	86,400	86,400	107	864
2010-03-23	85,900	87,800	85,800	87,800	102	878
2010-03-19	85,000	85,500	84,800	85,400	114	854
2010-03-18	85,400	85,400	84,800	84,800	68	848
2010-03-17	84,200	85,000	84,100	84,700	86	847
2010-03-16	83,500	83,900	83,400	83,500	45	835
2010-03-15	83,500	83,500	83,200	83,200	49	832
2010-03-12	82,600	83,900	82,600	82,900	32	829
2010-03-11	82,100	83,000	82,100	82,500	23	825
2010-03-10	85,100	85,100	81,900	83,000	216	830
2010-03-09	82,800	82,800	82,000	82,100	59	821
2010-03-08	82,100	82,900	82,100	82,100	47	821
2010-03-05	82,500	82,500	82,000	82,000	26	820
2010-03-04	82,100	82,100	82,000	82,100	32	821
2010-03-03	83,000	83,800	82,200	82,200	54	822
2010-03-02	84,400	84,500	83,000	83,000	45	830
2010-03-01	83,100	83,900	83,100	83,700	13	837
2010-02-26	83,000	83,900	82,700	83,000	28	830
2010-02-25	81,300	82,700	81,300	82,700	25	827
2010-02-24	80,900	81,700	80,900	81,100	11	811
2010-02-23	80,800	81,000	80,700	80,900	23	809
2010-02-22	80,800	80,800	80,600	80,800	40	808
2010-02-19	81,400	81,900	80,400	80,800	94	808
2010-02-18	81,300	81,300	81,000	81,100	42	811
2010-02-17	81,800	82,000	81,100	81,200	47	812
2010-02-16	81,500	81,500	81,200	81,200	53	812
2010-02-15	81,400	81,400	81,000	81,400	46	814
2010-02-12	82,000	82,300	81,300	81,400	40	814
2010-02-10	83,300	83,300	82,000	82,000	29	820
2010-02-09	84,000	84,000	82,200	82,500	32	825
2010-02-08	84,400	84,500	82,800	84,400	21	844
2010-02-05	83,000	83,100	83,000	83,100	28	831
2010-02-04	84,700	84,700	83,100	83,100	3	831
2010-02-03	85,200	85,200	84,800	84,800	7	848
2010-02-02	81,600	85,200	81,600	85,200	71	852
2010-02-01	81,100	81,500	80,600	81,500	27	815
2010-01-29	80,500	81,000	80,100	80,100	85	801
2010-01-28	81,100	81,700	80,600	80,600	76	806
2010-01-27	83,000	84,000	81,000	81,000	104	810
2010-01-26	84,000	85,000	83,000	83,000	74	830
2010-01-25	85,000	85,700	84,000	84,000	46	840
2010-01-22	85,000	85,600	83,400	84,700	69	847
2010-01-21	86,600	86,600	85,100	85,200	60	852
2010-01-20	87,500	87,500	86,800	86,800	46	868
2010-01-19	88,900	88,900	87,500	87,600	62	876
2010-01-18	89,000	89,000	87,700	87,700	14	877
2010-01-15	87,500	88,000	87,300	87,500	19	875
2010-01-14	87,800	88,200	87,600	87,600	8	876
2010-01-13	88,100	88,500	88,000	88,100	13	881
2010-01-12	87,600	88,800	87,200	88,400	21	884
2010-01-08	88,000	89,000	87,200	88,500	22	885
2010-01-07	87,000	88,600	87,000	87,000	12	870
2010-01-06	87,600	87,700	87,100	87,100	9	871
2010-01-05	88,000	88,200	87,900	87,900	5	879
2010-01-04	86,200	87,600	86,000	87,600	14	876

分割・併合履歴： [2013-09-26]1株→100株 [2005-11-25]1株→2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

3372 (株)関門海 の時系列データ [2010年度]

3372 (株)関門海の時系列データ [2010年度]