3372 (株)関門海の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	175	177	170	173	38,900	173
2013-12-27	169	173	168	171	26,100	171
2013-12-26	167	173	164	170	58,200	170
2013-12-25	160	201	160	167	660,100	167
2013-12-24	161	161	159	160	29,400	160
2013-12-20	165	167	161	163	54,600	163
2013-12-19	164	167	164	167	29,300	167
2013-12-18	165	165	163	163	14,100	163
2013-12-17	164	168	162	164	26,800	164
2013-12-16	174	174	164	164	72,100	164
2013-12-13	178	178	172	173	37,000	173
2013-12-12	176	177	172	175	18,500	175
2013-12-11	175	182	169	177	51,100	177
2013-12-10	177	180	165	172	116,000	172
2013-12-09	177	182	175	177	64,600	177
2013-12-06	173	195	173	180	366,600	180
2013-12-05	172	173	171	173	49,400	173
2013-12-04	174	174	170	173	57,100	173
2013-12-03	179	180	169	174	132,500	174
2013-12-02	182	182	175	180	66,800	180
2013-11-29	191	194	184	184	68,600	184
2013-11-28	195	204	187	187	220,100	187
2013-11-27	175	216	174	201	1,505,600	201
2013-11-26	168	209	156	170	641,500	170
2013-11-25	176	176	166	166	111,200	166
2013-11-22	205	205	177	177	612,400	177
2013-11-21	158	207	158	207	832,600	207
2013-11-20	158	158	154	157	10,200	157
2013-11-19	159	159	152	153	40,800	153
2013-11-18	162	164	157	160	33,100	160
2013-11-15	156	165	152	162	30,800	162
2013-11-14	162	162	156	157	14,200	157
2013-11-13	160	163	160	162	16,800	162
2013-11-12	163	166	161	165	18,200	165
2013-11-11	159	170	156	163	40,000	163
2013-11-08	161	162	159	161	14,200	161
2013-11-07	161	162	156	161	43,400	161
2013-11-06	168	170	162	163	31,600	163
2013-11-05	178	178	169	173	19,500	173
2013-11-01	182	182	175	180	40,900	180
2013-10-31	183	188	180	184	31,300	184
2013-10-30	199	199	183	183	78,200	183
2013-10-29	191	198	187	190	86,300	190
2013-10-28	189	192	182	186	59,100	186
2013-10-25	183	183	178	180	74,600	180
2013-10-24	182	188	182	185	108,800	185
2013-10-23	190	219	184	192	609,400	192
2013-10-22	189	189	181	184	70,500	184
2013-10-21	190	191	185	189	55,100	189
2013-10-18	194	197	189	193	139,300	193
2013-10-17	197	226	191	203	526,700	203
2013-10-16	197	205	190	192	144,700	192
2013-10-15	202	203	194	197	89,500	197
2013-10-11	211	211	198	204	175,400	204
2013-10-10	218	222	205	211	219,300	211
2013-10-09	215	260	213	223	647,000	223
2013-10-08	200	290	196	225	1,558,900	225
2013-10-07	175	231	174	231	724,900	231
2013-10-04	191	198	172	181	625,100	181
2013-10-03	227	228	220	228	256,400	228
2013-10-02	138	178	137	178	494,000	178
2013-10-01	120	151	119	128	74,300	128
2013-09-30	121	123	119	119	6,800	119
2013-09-27	120	125	119	121	9,600	121
2013-09-26	134	134	112	125	63,600	125
2013-09-25	12,000	14,770	11,710	12,900	1,094	129
2013-09-24	11,250	12,320	11,250	11,790	329	117.90
2013-09-20	11,200	11,500	11,200	11,300	170	113
2013-09-19	11,100	11,780	11,100	11,500	227	115
2013-09-18	11,010	11,200	11,010	11,100	75	111
2013-09-17	10,900	11,100	10,900	11,000	34	110
2013-09-13	10,660	11,110	10,660	10,800	73	108
2013-09-12	10,920	11,030	10,530	10,860	152	108.60
2013-09-11	11,450	11,450	10,840	10,970	38	109.70
2013-09-10	10,810	11,500	10,520	11,500	142	115
2013-09-09	10,710	11,170	10,710	10,810	70	108.10
2013-09-06	11,030	11,300	10,650	10,700	166	107
2013-09-05	11,390	11,390	10,700	11,030	195	110.30
2013-09-04	11,010	11,540	10,800	11,390	172	113.90
2013-09-03	12,300	12,300	10,700	11,140	730	111.40
2013-09-02	10,080	13,080	10,030	12,300	895	123
2013-08-30	10,200	10,200	10,080	10,080	62	100.80
2013-08-29	10,250	10,300	10,080	10,290	90	102.90
2013-08-28	10,300	10,900	10,240	10,410	291	104.10
2013-08-27	10,160	10,600	10,160	10,250	174	102.50
2013-08-26	10,260	10,450	10,260	10,260	59	102.60
2013-08-23	10,200	10,450	10,200	10,450	33	104.50
2013-08-22	10,550	10,760	10,300	10,500	123	105
2013-08-21	10,300	10,640	10,280	10,550	159	105.50
2013-08-20	10,200	10,390	10,160	10,220	49	102.20
2013-08-19	10,300	10,300	10,110	10,290	57	102.90
2013-08-16	10,130	10,150	10,050	10,060	56	100.60
2013-08-15	10,030	10,190	10,030	10,130	52	101.30
2013-08-14	10,190	10,190	10,060	10,190	52	101.90
2013-08-13	10,050	10,120	10,030	10,090	65	100.90
2013-08-12	10,030	10,140	10,020	10,050	31	100.50
2013-08-09	10,030	10,090	10,020	10,020	29	100.20
2013-08-08	10,010	10,300	10,010	10,010	31	100.10
2013-08-07	10,100	10,100	10,000	10,100	20	101
2013-08-06	10,010	10,100	10,000	10,100	38	101
2013-08-05	10,030	10,200	10,000	10,000	116	100
2013-08-02	10,100	10,100	9,990	9,990	29	99.90
2013-08-01	9,960	10,200	9,960	10,100	69	101
2013-07-31	10,020	10,090	9,950	9,950	70	99.50
2013-07-30	9,990	10,150	9,950	10,020	59	100.20
2013-07-29	10,150	10,160	9,900	10,000	308	100
2013-07-26	10,180	10,340	10,170	10,220	163	102.20
2013-07-25	10,310	10,390	10,170	10,180	78	101.80
2013-07-24	10,300	10,380	10,250	10,310	29	103.10
2013-07-23	10,380	10,500	10,100	10,300	100	103
2013-07-22	10,470	10,500	10,380	10,380	71	103.80
2013-07-19	10,620	10,790	10,450	10,450	166	104.50
2013-07-18	10,810	10,890	10,580	10,590	83	105.90
2013-07-17	10,590	11,400	10,590	10,740	225	107.40
2013-07-16	10,750	10,750	10,490	10,590	46	105.90
2013-07-12	10,400	10,680	10,400	10,440	47	104.40
2013-07-11	10,340	10,680	10,340	10,500	72	105
2013-07-10	10,230	10,560	10,230	10,450	31	104.50
2013-07-09	10,610	11,190	10,360	10,360	262	103.60
2013-07-08	10,800	10,900	10,510	10,610	138	106.10
2013-07-05	10,500	11,000	10,500	10,700	139	107
2013-07-04	10,050	10,730	10,050	10,500	239	105
2013-07-03	10,030	10,180	10,000	10,010	103	100.10
2013-07-02	10,010	10,190	10,010	10,180	23	101.80
2013-07-01	10,090	10,100	9,910	10,000	85	100
2013-06-28	9,950	10,350	9,330	10,130	342	101.30
2013-06-27	9,810	10,000	9,610	9,870	164	98.70
2013-06-26	11,010	11,650	9,780	9,780	663	97.80
2013-06-25	9,890	10,290	9,890	10,050	72	100.50
2013-06-24	9,880	10,000	9,870	9,990	92	99.90
2013-06-21	9,990	10,000	9,780	9,970	45	99.70
2013-06-20	10,210	10,420	9,990	10,000	78	100
2013-06-19	10,480	10,480	10,080	10,210	53	102.10
2013-06-18	10,350	10,490	10,120	10,480	41	104.80
2013-06-17	10,160	10,390	10,100	10,370	124	103.70
2013-06-14	9,920	10,450	9,920	10,160	59	101.60
2013-06-13	10,000	10,470	9,630	9,870	189	98.70
2013-06-12	9,990	10,040	9,570	10,040	97	100.40
2013-06-11	10,290	10,290	9,920	10,090	112	100.90
2013-06-10	9,500	10,300	9,500	9,860	124	98.60
2013-06-07	9,550	9,870	8,800	9,500	534	95
2013-06-06	10,500	10,520	8,850	9,550	527	95.50
2013-06-05	10,860	10,980	10,680	10,880	150	108.80
2013-06-04	11,100	11,300	10,620	10,860	147	108.60
2013-06-03	11,700	11,820	11,180	11,500	168	115
2013-05-31	12,200	12,200	11,850	11,900	111	119
2013-05-30	11,780	12,060	11,660	11,900	204	119
2013-05-29	12,130	12,200	11,860	12,200	88	122
2013-05-28	11,940	12,030	11,340	11,860	540	118.60
2013-05-27	11,890	11,990	11,330	11,990	267	119.90
2013-05-24	12,300	12,700	11,840	12,000	493	120
2013-05-23	12,600	12,690	11,800	12,300	672	123
2013-05-22	12,600	13,980	12,300	12,750	786	127.50
2013-05-21	13,330	14,390	12,570	12,630	861	126.30
2013-05-20	15,060	15,120	13,260	13,600	1,026	136
2013-05-17	14,990	15,600	12,550	13,260	4,116	132.60
2013-05-16	12,300	14,740	12,200	14,700	4,479	147
2013-05-15	11,990	13,000	11,620	11,740	671	117.40
2013-05-14	11,720	11,760	11,580	11,680	144	116.80
2013-05-13	11,520	12,000	11,430	11,720	388	117.20
2013-05-10	11,370	11,750	11,300	11,620	133	116.20
2013-05-09	11,500	11,990	11,230	11,380	481	113.80
2013-05-08	11,430	11,630	11,160	11,590	335	115.90
2013-05-07	11,350	11,760	10,630	11,600	707	116
2013-05-02	11,100	11,300	10,750	11,300	186	113
2013-05-01	10,760	11,710	10,760	11,360	247	113.60
2013-04-30	10,830	11,020	10,750	10,750	150	107.50
2013-04-26	11,130	11,240	10,670	10,710	258	107.10
2013-04-25	11,400	11,400	11,000	11,240	260	112.40
2013-04-24	10,550	11,750	10,550	10,800	298	108
2013-04-23	10,900	11,990	10,500	10,500	1,297	105
2013-04-22	10,710	10,880	10,590	10,760	180	107.60
2013-04-19	10,390	10,800	10,350	10,800	159	108
2013-04-18	10,310	10,550	10,310	10,390	90	103.90
2013-04-17	10,380	10,550	10,380	10,400	54	104
2013-04-16	10,500	10,500	10,300	10,380	120	103.80
2013-04-15	10,710	10,710	10,450	10,630	111	106.30
2013-04-12	10,360	10,550	10,360	10,410	57	104.10
2013-04-11	10,470	10,650	10,250	10,360	204	103.60
2013-04-10	10,750	10,900	10,420	10,540	135	105.40
2013-04-09	10,460	10,650	10,210	10,640	108	106.40
2013-04-08	10,110	10,710	10,110	10,460	153	104.60
2013-04-05	10,630	10,750	10,000	10,200	180	102
2013-04-04	10,140	11,000	10,140	10,330	292	103.30
2013-04-03	11,100	11,300	9,850	9,850	328	98.50
2013-04-02	9,900	11,000	9,750	10,500	193	105
2013-04-01	10,450	10,500	9,950	9,950	177	99.50
2013-03-29	10,910	12,300	10,150	10,700	633	107
2013-03-28	10,930	10,990	10,250	10,900	146	109
2013-03-27	9,900	11,300	9,810	10,800	624	108
2013-03-26	9,840	9,880	9,700	9,800	148	98
2013-03-25	9,780	9,820	9,750	9,750	87	97.50
2013-03-22	9,900	9,900	9,750	9,780	42	97.80
2013-03-21	10,000	10,000	9,560	9,950	191	99.50
2013-03-19	10,000	10,050	9,980	9,990	40	99.90
2013-03-18	10,070	10,070	9,980	10,000	94	100
2013-03-15	10,050	10,080	10,000	10,070	35	100.70
2013-03-14	10,000	10,100	9,980	10,080	52	100.80
2013-03-13	10,000	10,210	9,910	9,950	44	99.50
2013-03-12	10,230	10,270	9,990	10,250	248	102.50
2013-03-11	10,250	10,500	10,100	10,230	108	102.30
2013-03-08	10,100	10,590	10,100	10,210	183	102.10
2013-03-07	10,120	10,310	10,020	10,100	133	101
2013-03-06	9,930	10,250	9,930	10,250	164	102.50
2013-03-05	10,350	10,400	10,000	10,200	172	102
2013-03-04	9,850	10,190	9,800	10,180	327	101.80
2013-03-01	9,590	10,290	9,460	9,800	132	98
2013-02-28	9,500	9,590	9,410	9,440	60	94.40
2013-02-27	9,590	9,600	9,350	9,550	102	95.50
2013-02-26	9,560	9,580	9,400	9,580	205	95.80
2013-02-25	9,710	9,800	9,550	9,560	153	95.60
2013-02-22	10,000	10,000	9,710	9,800	74	98
2013-02-21	10,010	10,010	9,910	10,000	42	100
2013-02-20	9,860	10,100	9,860	10,040	58	100.40
2013-02-19	9,810	10,100	9,800	9,860	96	98.60
2013-02-18	9,790	10,090	9,660	9,810	117	98.10
2013-02-15	10,140	10,400	9,700	9,810	175	98.10
2013-02-14	10,450	10,460	10,130	10,440	123	104.40
2013-02-13	10,150	10,490	10,140	10,280	197	102.80
2013-02-12	10,500	10,570	10,140	10,440	233	104.40
2013-02-08	10,660	10,800	9,980	10,580	346	105.80
2013-02-07	11,250	11,250	10,500	10,800	232	108
2013-02-06	10,540	11,500	10,500	11,250	491	112.50
2013-02-05	10,530	10,930	10,410	10,560	257	105.60
2013-02-04	10,600	10,790	10,480	10,770	144	107.70
2013-02-01	10,710	10,710	10,520	10,700	54	107
2013-01-31	10,570	10,700	10,460	10,560	186	105.60
2013-01-30	10,760	10,830	10,580	10,600	79	106
2013-01-29	10,800	10,840	10,600	10,760	151	107.60
2013-01-28	10,990	11,150	10,840	10,840	237	108.40
2013-01-25	11,170	11,190	10,680	11,150	161	111.50
2013-01-24	10,250	11,300	10,200	11,300	489	113
2013-01-23	10,580	10,580	10,150	10,390	194	103.90
2013-01-22	10,920	10,930	10,300	10,590	364	105.90
2013-01-21	10,300	11,200	10,300	10,930	774	109.30
2013-01-18	10,870	11,300	10,710	11,200	361	112
2013-01-17	10,490	10,900	10,230	10,370	393	103.70
2013-01-16	10,200	12,470	10,080	10,240	1,687	102.40
2013-01-15	9,990	10,190	9,730	10,080	383	100.80
2013-01-11	9,750	10,350	9,750	10,010	352	100.10
2013-01-10	9,680	9,890	9,580	9,760	299	97.60
2013-01-09	9,720	9,980	9,590	9,890	155	98.90
2013-01-08	10,070	10,070	9,520	9,740	222	97.40
2013-01-07	10,700	10,700	9,680	10,090	459	100.90
2013-01-04	9,500	9,690	9,410	9,510	150	95.10

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 [2013年度]

3372 (株)関門海の時系列データ [2013年度]