3372 (株)関門海 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 156 | 160 | 156 | 160 | 5,900 | 160 |
2014-12-29 | 158 | 159 | 156 | 156 | 16,100 | 156 |
2014-12-26 | 154 | 159 | 154 | 156 | 9,800 | 156 |
2014-12-25 | 155 | 158 | 153 | 155 | 35,500 | 155 |
2014-12-24 | 157 | 158 | 156 | 156 | 5,800 | 156 |
2014-12-22 | 154 | 159 | 154 | 159 | 14,800 | 159 |
2014-12-19 | 156 | 157 | 155 | 155 | 6,700 | 155 |
2014-12-18 | 154 | 157 | 154 | 156 | 5,700 | 156 |
2014-12-17 | 151 | 156 | 151 | 154 | 18,500 | 154 |
2014-12-16 | 158 | 160 | 156 | 156 | 12,000 | 156 |
2014-12-15 | 157 | 159 | 157 | 158 | 6,400 | 158 |
2014-12-12 | 157 | 160 | 157 | 160 | 9,800 | 160 |
2014-12-11 | 156 | 158 | 155 | 157 | 6,100 | 157 |
2014-12-10 | 161 | 161 | 155 | 157 | 36,200 | 157 |
2014-12-09 | 162 | 165 | 159 | 161 | 20,700 | 161 |
2014-12-08 | 163 | 163 | 162 | 162 | 12,600 | 162 |
2014-12-05 | 161 | 164 | 161 | 162 | 11,100 | 162 |
2014-12-04 | 160 | 162 | 160 | 160 | 16,700 | 160 |
2014-12-03 | 161 | 161 | 159 | 159 | 21,700 | 159 |
2014-12-02 | 159 | 163 | 157 | 161 | 22,400 | 161 |
2014-12-01 | 157 | 159 | 157 | 159 | 18,500 | 159 |
2014-11-28 | 158 | 158 | 157 | 157 | 9,700 | 157 |
2014-11-27 | 158 | 158 | 157 | 157 | 17,200 | 157 |
2014-11-26 | 157 | 159 | 157 | 157 | 17,100 | 157 |
2014-11-25 | 159 | 160 | 157 | 158 | 26,500 | 158 |
2014-11-21 | 159 | 160 | 158 | 159 | 4,800 | 159 |
2014-11-20 | 159 | 161 | 157 | 158 | 13,000 | 158 |
2014-11-19 | 158 | 159 | 157 | 159 | 20,800 | 159 |
2014-11-18 | 158 | 161 | 158 | 158 | 23,100 | 158 |
2014-11-17 | 162 | 163 | 157 | 157 | 41,600 | 157 |
2014-11-14 | 168 | 171 | 161 | 162 | 44,000 | 162 |
2014-11-13 | 164 | 176 | 164 | 172 | 134,000 | 172 |
2014-11-12 | 160 | 171 | 157 | 162 | 108,500 | 162 |
2014-11-11 | 159 | 160 | 157 | 159 | 34,200 | 159 |
2014-11-10 | 159 | 159 | 157 | 158 | 13,300 | 158 |
2014-11-07 | 160 | 161 | 159 | 159 | 4,400 | 159 |
2014-11-06 | 161 | 161 | 160 | 161 | 6,700 | 161 |
2014-11-05 | 159 | 163 | 158 | 161 | 6,800 | 161 |
2014-11-04 | 158 | 164 | 157 | 160 | 23,100 | 160 |
2014-10-31 | 155 | 161 | 155 | 158 | 9,400 | 158 |
2014-10-30 | 157 | 157 | 154 | 154 | 12,300 | 154 |
2014-10-29 | 158 | 160 | 157 | 157 | 2,800 | 157 |
2014-10-28 | 159 | 159 | 157 | 158 | 1,300 | 158 |
2014-10-27 | 160 | 160 | 156 | 157 | 10,600 | 157 |
2014-10-24 | 157 | 161 | 157 | 157 | 6,600 | 157 |
2014-10-23 | 157 | 162 | 157 | 160 | 19,800 | 160 |
2014-10-22 | 158 | 163 | 158 | 159 | 26,200 | 159 |
2014-10-21 | 155 | 159 | 155 | 157 | 3,300 | 157 |
2014-10-20 | 156 | 158 | 155 | 155 | 13,200 | 155 |
2014-10-17 | 153 | 155 | 153 | 154 | 4,400 | 154 |
2014-10-16 | 155 | 155 | 151 | 154 | 12,800 | 154 |
2014-10-15 | 158 | 162 | 155 | 155 | 29,500 | 155 |
2014-10-14 | 159 | 164 | 159 | 160 | 21,700 | 160 |
2014-10-10 | 160 | 160 | 159 | 159 | 14,100 | 159 |
2014-10-09 | 162 | 165 | 160 | 160 | 10,300 | 160 |
2014-10-08 | 160 | 164 | 160 | 162 | 16,400 | 162 |
2014-10-07 | 164 | 165 | 161 | 162 | 4,100 | 162 |
2014-10-06 | 159 | 163 | 159 | 161 | 16,500 | 161 |
2014-10-03 | 159 | 161 | 158 | 158 | 6,700 | 158 |
2014-10-02 | 162 | 169 | 151 | 161 | 102,300 | 161 |
2014-10-01 | 174 | 175 | 170 | 170 | 25,200 | 170 |
2014-09-30 | 177 | 177 | 174 | 176 | 23,800 | 176 |
2014-09-29 | 175 | 178 | 175 | 177 | 52,900 | 177 |
2014-09-26 | 180 | 180 | 174 | 174 | 61,600 | 174 |
2014-09-25 | 180 | 183 | 174 | 175 | 125,800 | 175 |
2014-09-24 | 167 | 177 | 165 | 177 | 144,100 | 177 |
2014-09-22 | 165 | 167 | 163 | 167 | 12,500 | 167 |
2014-09-19 | 165 | 165 | 164 | 165 | 3,300 | 165 |
2014-09-18 | 165 | 165 | 163 | 165 | 20,700 | 165 |
2014-09-17 | 171 | 171 | 164 | 168 | 30,000 | 168 |
2014-09-16 | 173 | 174 | 169 | 171 | 48,400 | 171 |
2014-09-12 | 171 | 171 | 166 | 168 | 37,600 | 168 |
2014-09-11 | 170 | 175 | 164 | 175 | 119,900 | 175 |
2014-09-10 | 159 | 175 | 159 | 163 | 147,700 | 163 |
2014-09-09 | 158 | 159 | 157 | 157 | 6,600 | 157 |
2014-09-08 | 156 | 158 | 156 | 158 | 11,100 | 158 |
2014-09-05 | 156 | 157 | 156 | 156 | 6,800 | 156 |
2014-09-04 | 156 | 158 | 155 | 158 | 9,000 | 158 |
2014-09-03 | 156 | 158 | 155 | 156 | 31,200 | 156 |
2014-09-02 | 159 | 159 | 156 | 156 | 7,700 | 156 |
2014-09-01 | 159 | 159 | 155 | 159 | 2,600 | 159 |
2014-08-29 | 156 | 159 | 156 | 159 | 9,300 | 159 |
2014-08-28 | 152 | 156 | 152 | 156 | 4,900 | 156 |
2014-08-27 | 156 | 156 | 153 | 153 | 11,300 | 153 |
2014-08-26 | 155 | 159 | 155 | 156 | 14,300 | 156 |
2014-08-25 | 152 | 154 | 151 | 153 | 11,700 | 153 |
2014-08-22 | 155 | 156 | 145 | 150 | 78,700 | 150 |
2014-08-21 | 158 | 159 | 155 | 156 | 8,600 | 156 |
2014-08-20 | 157 | 159 | 155 | 158 | 13,200 | 158 |
2014-08-19 | 156 | 160 | 156 | 157 | 13,700 | 157 |
2014-08-18 | 157 | 157 | 157 | 157 | 7,600 | 157 |
2014-08-15 | 156 | 157 | 156 | 157 | 4,200 | 157 |
2014-08-14 | 153 | 160 | 153 | 160 | 16,100 | 160 |
2014-08-13 | 155 | 157 | 155 | 157 | 8,300 | 157 |
2014-08-12 | 154 | 158 | 154 | 157 | 5,200 | 157 |
2014-08-11 | 158 | 160 | 154 | 154 | 22,200 | 154 |
2014-08-08 | 152 | 155 | 150 | 155 | 34,500 | 155 |
2014-08-07 | 154 | 155 | 154 | 155 | 3,200 | 155 |
2014-08-06 | 154 | 156 | 154 | 154 | 15,300 | 154 |
2014-08-05 | 159 | 159 | 155 | 156 | 16,900 | 156 |
2014-08-04 | 159 | 159 | 156 | 158 | 6,500 | 158 |
2014-08-01 | 156 | 161 | 156 | 157 | 18,800 | 157 |
2014-07-31 | 163 | 163 | 155 | 161 | 29,900 | 161 |
2014-07-30 | 163 | 163 | 159 | 159 | 6,500 | 159 |
2014-07-29 | 160 | 163 | 157 | 163 | 22,000 | 163 |
2014-07-28 | 153 | 163 | 153 | 159 | 35,300 | 159 |
2014-07-25 | 152 | 154 | 150 | 153 | 40,300 | 153 |
2014-07-24 | 160 | 162 | 148 | 152 | 57,300 | 152 |
2014-07-23 | 160 | 162 | 160 | 161 | 16,500 | 161 |
2014-07-22 | 159 | 163 | 159 | 163 | 27,500 | 163 |
2014-07-18 | 168 | 168 | 162 | 164 | 27,600 | 164 |
2014-07-17 | 167 | 169 | 163 | 168 | 31,500 | 168 |
2014-07-16 | 175 | 175 | 168 | 168 | 38,100 | 168 |
2014-07-15 | 175 | 177 | 172 | 173 | 14,700 | 173 |
2014-07-14 | 175 | 177 | 168 | 177 | 52,700 | 177 |
2014-07-11 | 165 | 175 | 160 | 175 | 90,100 | 175 |
2014-07-10 | 175 | 184 | 170 | 170 | 343,600 | 170 |
2014-07-09 | 162 | 178 | 155 | 175 | 702,000 | 175 |
2014-07-08 | 156 | 162 | 153 | 157 | 79,400 | 157 |
2014-07-07 | 153 | 158 | 148 | 156 | 72,400 | 156 |
2014-07-04 | 149 | 154 | 148 | 154 | 57,900 | 154 |
2014-07-03 | 150 | 150 | 148 | 148 | 11,100 | 148 |
2014-07-02 | 148 | 148 | 147 | 148 | 12,300 | 148 |
2014-07-01 | 148 | 148 | 145 | 147 | 15,000 | 147 |
2014-06-30 | 146 | 147 | 146 | 147 | 8,000 | 147 |
2014-06-27 | 146 | 147 | 144 | 145 | 11,900 | 145 |
2014-06-26 | 144 | 147 | 143 | 144 | 10,900 | 144 |
2014-06-25 | 145 | 148 | 143 | 144 | 33,000 | 144 |
2014-06-24 | 144 | 145 | 141 | 143 | 53,900 | 143 |
2014-06-23 | 146 | 146 | 143 | 144 | 21,500 | 144 |
2014-06-20 | 148 | 151 | 145 | 146 | 46,900 | 146 |
2014-06-19 | 148 | 151 | 147 | 147 | 21,500 | 147 |
2014-06-18 | 148 | 150 | 146 | 147 | 25,700 | 147 |
2014-06-17 | 150 | 150 | 146 | 146 | 26,200 | 146 |
2014-06-16 | 151 | 153 | 150 | 150 | 40,200 | 150 |
2014-06-13 | 148 | 151 | 147 | 150 | 34,200 | 150 |
2014-06-12 | 151 | 151 | 147 | 150 | 52,600 | 150 |
2014-06-11 | 150 | 155 | 149 | 153 | 42,000 | 153 |
2014-06-10 | 148 | 157 | 145 | 151 | 121,900 | 151 |
2014-06-09 | 146 | 149 | 145 | 147 | 13,500 | 147 |
2014-06-06 | 144 | 146 | 144 | 144 | 15,000 | 144 |
2014-06-05 | 145 | 146 | 143 | 144 | 24,200 | 144 |
2014-06-04 | 146 | 146 | 141 | 144 | 25,000 | 144 |
2014-06-03 | 147 | 148 | 145 | 146 | 11,300 | 146 |
2014-06-02 | 144 | 148 | 143 | 145 | 25,800 | 145 |
2014-05-30 | 143 | 146 | 141 | 143 | 24,100 | 143 |
2014-05-29 | 146 | 147 | 141 | 143 | 11,200 | 143 |
2014-05-28 | 145 | 150 | 142 | 146 | 52,100 | 146 |
2014-05-27 | 142 | 144 | 140 | 140 | 25,600 | 140 |
2014-05-26 | 143 | 146 | 140 | 144 | 20,700 | 144 |
2014-05-23 | 142 | 145 | 141 | 145 | 10,100 | 145 |
2014-05-22 | 141 | 143 | 139 | 142 | 27,700 | 142 |
2014-05-21 | 139 | 142 | 139 | 140 | 22,000 | 140 |
2014-05-20 | 139 | 145 | 137 | 142 | 33,100 | 142 |
2014-05-19 | 143 | 143 | 139 | 139 | 15,000 | 139 |
2014-05-16 | 146 | 146 | 142 | 143 | 18,100 | 143 |
2014-05-15 | 141 | 147 | 140 | 147 | 29,800 | 147 |
2014-05-14 | 142 | 147 | 141 | 146 | 16,200 | 146 |
2014-05-13 | 144 | 144 | 140 | 142 | 15,900 | 142 |
2014-05-12 | 144 | 146 | 140 | 143 | 38,600 | 143 |
2014-05-09 | 152 | 152 | 142 | 144 | 123,300 | 144 |
2014-05-08 | 155 | 155 | 147 | 150 | 64,300 | 150 |
2014-05-07 | 157 | 159 | 153 | 155 | 52,500 | 155 |
2014-05-02 | 151 | 164 | 149 | 154 | 167,300 | 154 |
2014-05-01 | 160 | 160 | 148 | 152 | 145,100 | 152 |
2014-04-30 | 152 | 180 | 151 | 155 | 582,400 | 155 |
2014-04-28 | 149 | 158 | 144 | 150 | 132,200 | 150 |
2014-04-25 | 157 | 157 | 150 | 150 | 69,200 | 150 |
2014-04-24 | 159 | 163 | 150 | 160 | 309,200 | 160 |
2014-04-23 | 169 | 185 | 159 | 165 | 517,500 | 165 |
2014-04-22 | 151 | 193 | 151 | 174 | 1,727,400 | 174 |
2014-04-21 | 140 | 187 | 140 | 146 | 562,300 | 146 |
2014-04-18 | 140 | 142 | 139 | 140 | 14,400 | 140 |
2014-04-17 | 137 | 142 | 137 | 142 | 2,000 | 142 |
2014-04-16 | 138 | 138 | 136 | 136 | 6,500 | 136 |
2014-04-15 | 136 | 138 | 136 | 136 | 4,000 | 136 |
2014-04-14 | 135 | 136 | 134 | 136 | 1,600 | 136 |
2014-04-11 | 136 | 137 | 135 | 136 | 5,700 | 136 |
2014-04-10 | 137 | 138 | 136 | 136 | 4,600 | 136 |
2014-04-09 | 139 | 139 | 137 | 137 | 2,600 | 137 |
2014-04-08 | 141 | 142 | 137 | 139 | 11,100 | 139 |
2014-04-07 | 145 | 145 | 139 | 143 | 9,000 | 143 |
2014-04-04 | 149 | 150 | 146 | 146 | 1,500 | 146 |
2014-04-03 | 151 | 151 | 146 | 146 | 2,400 | 146 |
2014-04-02 | 148 | 151 | 145 | 151 | 4,400 | 151 |
2014-04-01 | 145 | 150 | 144 | 149 | 10,800 | 149 |
2014-03-31 | 138 | 145 | 138 | 142 | 15,700 | 142 |
2014-03-28 | 137 | 138 | 136 | 138 | 6,500 | 138 |
2014-03-27 | 137 | 146 | 137 | 138 | 3,200 | 138 |
2014-03-26 | 136 | 138 | 133 | 134 | 7,500 | 134 |
2014-03-25 | 140 | 140 | 135 | 136 | 6,800 | 136 |
2014-03-24 | 138 | 143 | 135 | 135 | 6,900 | 135 |
2014-03-20 | 140 | 140 | 137 | 137 | 11,600 | 137 |
2014-03-19 | 144 | 144 | 141 | 141 | 4,100 | 141 |
2014-03-18 | 146 | 146 | 144 | 144 | 1,800 | 144 |
2014-03-17 | 147 | 148 | 143 | 143 | 2,200 | 143 |
2014-03-14 | 147 | 147 | 143 | 143 | 6,500 | 143 |
2014-03-13 | 147 | 150 | 147 | 150 | 4,100 | 150 |
2014-03-12 | 146 | 146 | 145 | 146 | 1,600 | 146 |
2014-03-11 | 145 | 147 | 145 | 146 | 1,800 | 146 |
2014-03-10 | 148 | 151 | 145 | 147 | 5,500 | 147 |
2014-03-07 | 146 | 148 | 146 | 147 | 6,900 | 147 |
2014-03-06 | 144 | 146 | 144 | 146 | 5,000 | 146 |
2014-03-05 | 144 | 149 | 143 | 145 | 4,800 | 145 |
2014-03-04 | 137 | 153 | 137 | 144 | 19,900 | 144 |
2014-03-03 | 148 | 148 | 140 | 142 | 24,800 | 142 |
2014-02-28 | 147 | 150 | 147 | 148 | 4,200 | 148 |
2014-02-27 | 151 | 154 | 146 | 149 | 26,600 | 149 |
2014-02-26 | 153 | 156 | 150 | 150 | 25,800 | 150 |
2014-02-25 | 158 | 158 | 152 | 154 | 26,800 | 154 |
2014-02-24 | 153 | 158 | 152 | 154 | 9,900 | 154 |
2014-02-21 | 153 | 157 | 153 | 154 | 8,900 | 154 |
2014-02-20 | 151 | 154 | 151 | 153 | 12,000 | 153 |
2014-02-19 | 152 | 155 | 151 | 151 | 9,000 | 151 |
2014-02-18 | 151 | 154 | 150 | 153 | 8,700 | 153 |
2014-02-17 | 155 | 155 | 150 | 153 | 7,500 | 153 |
2014-02-14 | 154 | 158 | 151 | 155 | 9,100 | 155 |
2014-02-13 | 155 | 156 | 154 | 156 | 4,400 | 156 |
2014-02-12 | 152 | 157 | 151 | 155 | 8,200 | 155 |
2014-02-10 | 150 | 156 | 150 | 153 | 11,700 | 153 |
2014-02-07 | 151 | 154 | 148 | 150 | 61,200 | 150 |
2014-02-06 | 156 | 156 | 153 | 156 | 7,000 | 156 |
2014-02-05 | 152 | 161 | 151 | 156 | 21,800 | 156 |
2014-02-04 | 149 | 152 | 132 | 152 | 43,300 | 152 |
2014-02-03 | 172 | 172 | 154 | 154 | 53,200 | 154 |
2014-01-31 | 172 | 176 | 166 | 167 | 26,000 | 167 |
2014-01-30 | 171 | 177 | 166 | 170 | 32,000 | 170 |
2014-01-29 | 171 | 172 | 168 | 171 | 8,900 | 171 |
2014-01-28 | 164 | 173 | 164 | 166 | 33,000 | 166 |
2014-01-27 | 170 | 173 | 163 | 164 | 54,700 | 164 |
2014-01-24 | 178 | 181 | 174 | 176 | 58,200 | 176 |
2014-01-23 | 181 | 188 | 181 | 183 | 64,100 | 183 |
2014-01-22 | 183 | 184 | 181 | 181 | 7,000 | 181 |
2014-01-21 | 184 | 184 | 181 | 184 | 13,300 | 184 |
2014-01-20 | 181 | 188 | 178 | 186 | 33,100 | 186 |
2014-01-17 | 180 | 183 | 177 | 181 | 26,600 | 181 |
2014-01-16 | 182 | 182 | 173 | 177 | 72,000 | 177 |
2014-01-15 | 174 | 194 | 174 | 180 | 224,800 | 180 |
2014-01-14 | 175 | 175 | 173 | 173 | 15,000 | 173 |
2014-01-10 | 171 | 177 | 171 | 176 | 47,400 | 176 |
2014-01-09 | 170 | 175 | 169 | 174 | 31,600 | 174 |
2014-01-08 | 171 | 173 | 169 | 171 | 14,000 | 171 |
2014-01-07 | 175 | 176 | 167 | 173 | 45,800 | 173 |
2014-01-06 | 177 | 177 | 173 | 175 | 16,500 | 175 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株