3372 (株)関門海の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,320	9,500	9,310	9,450	171	94.50
2012-12-27	9,490	9,550	9,300	9,500	278	95
2012-12-26	9,360	9,640	9,270	9,480	442	94.80
2012-12-25	9,430	9,790	9,260	9,290	617	92.90
2012-12-21	9,320	9,700	9,000	9,280	411	92.80
2012-12-20	9,600	11,000	9,210	9,530	1,617	95.30
2012-12-19	8,560	10,050	8,560	10,050	1,836	100.50
2012-12-18	8,880	8,880	8,300	8,550	879	85.50
2012-12-17	10,300	10,700	8,630	8,990	1,548	89.90
2012-12-14	11,990	13,800	10,000	10,000	3,145	100
2012-12-13	10,930	11,090	10,930	11,090	974	110.90
2012-12-12	8,070	9,590	8,070	9,590	1,009	95.90
2012-12-11	8,080	8,300	8,080	8,090	67	80.90
2012-12-10	8,040	8,150	8,010	8,100	147	81
2012-12-07	8,060	8,130	8,010	8,090	71	80.90
2012-12-06	8,170	8,310	8,080	8,150	109	81.50
2012-12-05	8,260	8,320	8,130	8,320	173	83.20
2012-12-04	8,370	8,380	8,210	8,380	93	83.80
2012-12-03	8,590	8,590	8,250	8,380	126	83.80
2012-11-30	8,530	8,620	8,370	8,590	44	85.90
2012-11-29	8,070	8,680	8,060	8,680	198	86.80
2012-11-28	8,150	8,150	8,060	8,100	122	81
2012-11-27	8,170	8,180	8,150	8,170	32	81.70
2012-11-26	8,170	8,270	8,170	8,190	53	81.90
2012-11-22	8,270	8,280	8,160	8,270	61	82.70
2012-11-21	8,290	8,440	8,250	8,280	155	82.80
2012-11-20	8,550	8,550	8,200	8,440	168	84.40
2012-11-19	9,000	9,000	8,250	8,550	182	85.50
2012-11-16	8,950	9,440	8,520	9,000	874	90
2012-11-15	7,970	9,340	7,970	8,800	1,353	88
2012-11-14	7,420	7,850	7,370	7,850	86	78.50
2012-11-13	7,350	7,590	7,320	7,530	72	75.30
2012-11-12	7,490	7,600	7,330	7,350	74	73.50
2012-11-09	7,620	7,720	7,200	7,690	368	76.90
2012-11-08	7,840	8,120	7,710	7,770	269	77.70
2012-11-07	7,570	8,330	7,560	8,290	430	82.90
2012-11-06	7,630	7,950	7,420	7,560	462	75.60
2012-11-05	8,630	8,630	7,830	7,950	354	79.50
2012-11-02	8,950	9,000	8,330	8,500	330	85
2012-11-01	8,750	9,000	8,500	9,000	508	90
2012-10-31	9,110	9,120	8,880	8,900	284	89
2012-10-30	9,610	9,610	9,190	9,250	333	92.50
2012-10-29	9,850	9,890	9,690	9,690	238	96.90
2012-10-26	9,650	10,250	9,650	9,850	322	98.50
2012-10-25	9,890	10,100	9,740	9,950	236	99.50
2012-10-24	10,070	10,300	9,780	9,890	262	98.90
2012-10-23	9,960	10,340	9,900	10,070	243	100.70
2012-10-22	9,800	10,290	9,760	9,960	116	99.60
2012-10-19	10,200	10,290	10,000	10,290	96	102.90
2012-10-18	10,410	11,100	10,220	10,220	254	102.20
2012-10-17	11,400	11,800	10,200	10,700	420	107
2012-10-16	12,000	12,000	11,100	11,700	234	117
2012-10-15	11,300	13,000	9,700	12,000	482	120
2012-10-12	11,360	11,490	11,350	11,350	36	113.50
2012-10-11	11,630	11,780	11,420	11,440	53	114.40
2012-10-10	11,500	11,890	11,300	11,620	50	116.20
2012-10-09	11,060	13,100	11,060	11,220	509	112.20
2012-10-05	11,070	11,290	10,920	11,100	147	111
2012-10-04	11,650	11,650	11,510	11,600	77	116
2012-10-03	12,000	12,000	11,730	11,730	102	117.30
2012-10-02	13,600	13,600	11,700	12,100	193	121
2012-10-01	13,680	13,680	13,290	13,300	87	133
2012-09-28	13,760	13,960	13,700	13,870	46	138.70
2012-09-27	14,010	14,010	13,520	13,840	77	138.40
2012-09-26	13,760	13,970	13,710	13,710	71	137.10
2012-09-25	14,650	15,000	14,200	14,200	146	142
2012-09-24	15,390	15,390	14,160	14,860	211	148.60
2012-09-21	15,300	15,500	15,300	15,400	27	154
2012-09-20	15,390	15,690	15,250	15,300	80	153
2012-09-19	15,550	15,880	15,500	15,790	54	157.90
2012-09-18	15,900	15,950	15,500	15,550	33	155.50
2012-09-14	16,100	16,200	15,820	15,900	81	159
2012-09-13	15,500	16,150	15,500	15,850	67	158.50
2012-09-12	15,800	15,800	15,770	15,790	45	157.90
2012-09-11	15,900	15,900	15,900	15,900	23	159
2012-09-10	16,100	16,100	15,900	15,900	25	159
2012-09-07	16,060	16,250	16,060	16,080	30	160.80
2012-09-06	16,110	16,110	16,100	16,100	13	161
2012-09-05	16,180	16,250	16,150	16,250	21	162.50
2012-09-04	16,160	16,470	16,160	16,180	21	161.80
2012-09-03	16,140	16,410	16,000	16,410	93	164.10
2012-08-31	16,790	16,800	16,370	16,380	34	163.80
2012-08-30	16,320	16,800	16,300	16,300	30	163
2012-08-29	16,670	16,670	16,660	16,670	9	166.70
2012-08-28	16,630	16,750	16,230	16,480	26	164.80
2012-08-27	16,200	16,500	16,200	16,230	31	162.30
2012-08-24	16,800	16,800	16,200	16,200	8	162
2012-08-23	16,340	16,910	16,340	16,880	30	168.80
2012-08-22	16,600	16,600	16,250	16,330	20	163.30
2012-08-21	16,890	16,890	16,600	16,600	13	166
2012-08-20	16,890	16,890	16,410	16,890	24	168.90
2012-08-17	16,350	16,900	16,350	16,610	39	166.10
2012-08-16	16,850	16,850	16,410	16,410	28	164.10
2012-08-15	16,300	16,850	16,110	16,850	35	168.50
2012-08-14	16,100	16,200	16,100	16,200	11	162
2012-08-13	15,810	16,500	15,800	16,100	64	161
2012-08-10	15,860	16,500	15,860	16,370	12	163.70
2012-08-09	15,960	16,150	15,800	15,800	17	158
2012-08-08	16,400	16,500	16,100	16,160	34	161.60
2012-08-07	16,110	16,110	16,110	16,110	1	161.10
2012-08-06	16,000	16,690	16,000	16,250	14	162.50
2012-08-03	16,170	17,000	16,010	16,640	56	166.40
2012-08-02	16,160	16,160	16,150	16,150	3	161.50
2012-08-01	16,540	16,540	16,000	16,000	36	160
2012-07-31	16,410	16,990	16,410	16,990	23	169.90
2012-07-30	16,850	16,970	16,370	16,700	34	167
2012-07-27	16,690	16,690	16,300	16,500	17	165
2012-07-26	17,000	17,000	16,010	16,010	57	160.10
2012-07-25	15,190	15,500	15,190	15,300	42	153
2012-07-24	15,150	17,300	15,150	15,190	146	151.90
2012-07-23	15,700	16,470	15,700	15,950	35	159.50
2012-07-20	17,480	17,480	17,300	17,300	19	173
2012-07-19	17,550	17,700	17,550	17,630	14	176.30
2012-07-18	18,000	18,000	17,700	17,990	41	179.90
2012-07-17	18,500	18,500	17,800	17,800	70	178
2012-07-13	18,380	18,800	18,300	18,800	15	188
2012-07-12	19,100	19,100	18,040	18,890	52	188.90
2012-07-11	19,210	19,480	18,990	19,280	35	192.80
2012-07-10	19,300	19,300	19,210	19,210	9	192.10
2012-07-09	19,300	19,700	19,300	19,300	32	193
2012-07-06	19,400	19,680	19,330	19,330	12	193.30
2012-07-05	19,700	19,800	19,350	19,350	31	193.50
2012-07-04	19,900	19,900	19,240	19,700	24	197
2012-07-03	19,800	20,000	19,700	20,000	90	200
2012-07-02	19,890	20,000	19,620	19,900	48	199
2012-06-29	19,600	19,890	19,290	19,890	20	198.90
2012-06-28	19,640	19,720	19,600	19,600	34	196
2012-06-27	19,990	19,990	19,620	19,630	54	196.30
2012-06-26	19,990	19,990	19,070	19,700	79	197
2012-06-25	19,100	23,000	19,100	19,990	268	199.90
2012-06-22	19,310	19,490	19,060	19,060	40	190.60
2012-06-21	19,580	20,000	19,100	19,310	127	193.10
2012-06-20	19,620	19,980	19,600	19,980	22	199.80
2012-06-19	20,000	20,000	19,710	19,710	32	197.10
2012-06-18	20,190	20,190	19,010	19,980	52	199.80
2012-06-15	20,030	20,210	19,980	20,190	52	201.90
2012-06-14	20,210	20,310	20,200	20,210	23	202.10
2012-06-13	20,130	21,800	20,130	20,610	208	206.10
2012-06-12	20,000	20,000	19,860	19,860	31	198.60
2012-06-11	20,450	20,450	19,850	20,200	37	202
2012-06-08	20,000	20,480	19,500	20,480	48	204.80
2012-06-07	19,380	20,900	19,200	19,800	98	198
2012-06-06	19,010	19,650	19,000	19,380	133	193.80
2012-06-05	19,250	19,660	18,700	19,200	129	192
2012-06-04	21,000	22,400	19,000	19,510	305	195.10
2012-06-01	20,150	22,600	20,120	20,790	149	207.90
2012-05-31	20,500	21,800	19,800	19,800	119	198
2012-05-30	19,610	23,790	19,600	21,000	160	210
2012-05-29	19,600	19,800	19,500	19,800	52	198
2012-05-28	19,980	21,100	19,980	20,000	96	200
2012-05-25	20,200	20,860	20,200	20,200	80	202
2012-05-24	21,500	21,500	20,700	21,170	161	211.70
2012-05-23	21,010	22,500	20,100	20,880	341	208.80
2012-05-22	21,000	22,510	21,000	22,510	250	225.10
2012-05-21	20,000	20,000	18,510	18,510	203	185.10
2012-05-18	22,480	22,480	19,180	20,000	382	200
2012-05-17	26,500	27,430	22,000	22,980	1,457	229.80
2012-05-16	20,000	23,000	20,000	23,000	535	230
2012-05-15	17,220	19,000	17,000	19,000	408	190
2012-05-14	17,900	18,650	17,260	17,310	76	173.10
2012-05-11	18,770	18,770	17,900	18,200	120	182
2012-05-10	18,190	18,190	17,520	17,970	183	179.70
2012-05-09	19,720	19,720	18,200	18,200	477	182
2012-05-08	20,940	21,000	18,250	19,740	725	197.40
2012-05-07	23,220	24,000	21,130	22,440	1,718	224.40
2012-05-02	25,630	26,130	25,050	26,130	1,254	261.30
2012-05-01	17,470	21,130	17,170	21,130	1,006	211.30
2012-04-27	16,500	17,880	16,250	17,130	359	171.30
2012-04-26	16,000	16,050	15,630	15,910	121	159.10
2012-04-25	15,490	15,640	15,400	15,400	32	154
2012-04-24	15,450	15,500	15,110	15,210	58	152.10
2012-04-23	15,010	15,200	15,010	15,110	114	151.10
2012-04-20	14,770	15,200	14,750	15,190	125	151.90
2012-04-19	14,700	14,980	14,700	14,970	74	149.70
2012-04-18	14,800	14,800	14,550	14,700	140	147
2012-04-17	15,200	15,200	14,700	14,850	152	148.50
2012-04-16	15,650	15,650	15,510	15,520	65	155.20
2012-04-13	15,900	15,900	15,660	15,750	192	157.50
2012-04-12	15,980	16,010	15,980	15,990	22	159.90
2012-04-11	15,980	16,320	15,600	16,300	31	163
2012-04-10	16,300	16,400	16,000	16,000	115	160
2012-04-09	16,600	16,870	16,330	16,400	38	164
2012-04-06	16,730	16,900	16,600	16,650	20	166.50
2012-04-05	16,980	16,980	16,500	16,840	132	168.40
2012-04-04	17,050	17,080	16,980	16,980	108	169.80
2012-04-03	17,030	17,050	16,960	17,050	100	170.50
2012-04-02	16,810	17,030	16,800	17,030	71	170.30
2012-03-30	16,270	16,980	16,270	16,980	63	169.80
2012-03-29	16,060	16,670	16,060	16,670	109	166.70
2012-03-28	16,680	16,720	16,010	16,700	96	167
2012-03-27	16,750	17,070	16,700	16,700	101	167
2012-03-26	17,300	17,300	16,910	17,100	132	171
2012-03-23	17,170	17,170	16,900	17,000	46	170
2012-03-22	17,220	17,220	17,050	17,170	25	171.70
2012-03-21	17,150	17,210	16,710	17,200	169	172
2012-03-19	17,010	17,200	17,010	17,150	82	171.50
2012-03-16	16,910	17,000	16,710	17,000	134	170
2012-03-15	16,900	17,630	16,500	16,920	381	169.20
2012-03-14	17,660	17,830	17,590	17,700	52	177
2012-03-13	17,750	17,990	17,650	17,740	97	177.40
2012-03-12	17,710	18,200	17,530	17,760	135	177.60
2012-03-09	17,250	18,480	17,000	18,480	292	184.80
2012-03-08	18,170	18,200	16,500	17,990	405	179.90
2012-03-07	18,000	18,510	18,000	18,510	255	185.10
2012-03-06	17,550	18,610	17,260	17,990	438	179.90
2012-03-05	17,550	18,300	17,150	17,150	517	171.50
2012-03-02	17,270	19,010	17,110	17,500	615	175
2012-03-01	17,000	17,400	15,750	17,090	464	170.90
2012-02-29	16,330	17,500	16,200	17,000	605	170
2012-02-28	15,700	16,300	15,550	15,940	311	159.40
2012-02-27	15,720	16,070	15,710	15,800	194	158
2012-02-24	15,640	15,900	15,640	15,900	165	159
2012-02-23	15,530	15,900	15,530	15,900	195	159
2012-02-22	15,700	15,800	15,400	15,790	185	157.90
2012-02-21	15,810	16,000	15,700	15,800	132	158
2012-02-20	15,910	16,930	15,810	16,140	349	161.40
2012-02-17	15,980	16,040	15,330	16,040	470	160.40
2012-02-16	15,550	15,910	15,100	15,780	364	157.80
2012-02-15	16,000	16,230	15,510	15,950	343	159.50
2012-02-14	16,850	16,900	16,400	16,490	228	164.90
2012-02-13	17,300	17,500	16,800	16,970	626	169.70
2012-02-10	16,680	17,800	16,650	17,200	1,959	172
2012-02-09	14,400	16,630	14,400	16,600	6,245	166
2012-02-08	18,030	18,030	18,030	18,030	76	180.30
2012-02-07	23,030	23,030	23,030	23,030	170	230.30
2012-02-06	27,890	28,290	27,880	28,030	47	280.30
2012-02-03	28,390	28,490	27,880	27,880	63	278.80
2012-02-02	27,800	28,300	27,800	28,250	21	282.50
2012-02-01	27,400	27,700	27,400	27,700	30	277
2012-01-31	28,370	28,370	26,750	27,400	400	274
2012-01-30	29,700	29,700	28,130	28,160	235	281.60
2012-01-27	29,500	30,000	29,500	29,700	41	297
2012-01-26	29,300	30,000	29,100	29,490	63	294.90
2012-01-25	29,500	29,500	29,100	29,200	31	292
2012-01-24	29,450	29,450	29,000	29,400	34	294
2012-01-23	28,310	29,350	28,300	29,200	161	292
2012-01-20	28,410	28,460	28,300	28,310	73	283.10
2012-01-19	28,490	28,870	28,340	28,340	48	283.40
2012-01-18	28,800	29,000	28,300	28,330	104	283.30
2012-01-17	28,720	28,860	28,500	28,800	45	288
2012-01-16	28,590	29,090	28,500	28,930	44	289.30
2012-01-13	28,370	28,590	28,310	28,350	25	283.50
2012-01-12	29,300	29,300	28,270	28,290	65	282.90
2012-01-11	29,600	29,800	28,050	29,300	214	293
2012-01-10	30,150	30,150	29,200	29,600	85	296
2012-01-06	31,350	31,350	30,150	30,150	83	301.50
2012-01-05	31,950	31,950	30,300	31,300	86	313
2012-01-04	29,110	31,300	29,110	31,300	103	313

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 [2012年度]

3372 (株)関門海の時系列データ [2012年度]