3372 (株)関門海 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 228 | 236 | 226 | 233 | 37,000 | 233 |
| 2015-12-29 | 223 | 232 | 215 | 228 | 47,200 | 228 |
| 2015-12-28 | 210 | 228 | 210 | 222 | 36,500 | 222 |
| 2015-12-25 | 209 | 216 | 207 | 210 | 66,000 | 210 |
| 2015-12-24 | 225 | 228 | 209 | 213 | 96,100 | 213 |
| 2015-12-22 | 233 | 234 | 225 | 225 | 65,000 | 225 |
| 2015-12-21 | 232 | 237 | 232 | 232 | 26,800 | 232 |
| 2015-12-18 | 242 | 249 | 233 | 238 | 92,400 | 238 |
| 2015-12-17 | 235 | 250 | 235 | 243 | 58,800 | 243 |
| 2015-12-16 | 239 | 239 | 234 | 236 | 37,400 | 236 |
| 2015-12-15 | 239 | 243 | 235 | 235 | 125,500 | 235 |
| 2015-12-14 | 236 | 244 | 232 | 240 | 168,600 | 240 |
| 2015-12-11 | 267 | 290 | 251 | 252 | 1,223,500 | 252 |
| 2015-12-10 | 247 | 267 | 247 | 259 | 333,200 | 259 |
| 2015-12-09 | 251 | 255 | 242 | 255 | 48,200 | 255 |
| 2015-12-08 | 257 | 257 | 246 | 253 | 127,200 | 253 |
| 2015-12-07 | 238 | 259 | 238 | 257 | 238,700 | 257 |
| 2015-12-04 | 238 | 244 | 234 | 242 | 80,600 | 242 |
| 2015-12-03 | 232 | 246 | 229 | 241 | 205,400 | 241 |
| 2015-12-02 | 222 | 239 | 222 | 232 | 186,600 | 232 |
| 2015-12-01 | 222 | 225 | 222 | 222 | 24,500 | 222 |
| 2015-11-30 | 225 | 227 | 225 | 226 | 13,400 | 226 |
| 2015-11-27 | 227 | 230 | 226 | 226 | 19,000 | 226 |
| 2015-11-26 | 226 | 228 | 223 | 226 | 43,100 | 226 |
| 2015-11-25 | 228 | 232 | 224 | 224 | 38,800 | 224 |
| 2015-11-24 | 226 | 235 | 222 | 228 | 94,000 | 228 |
| 2015-11-20 | 225 | 253 | 224 | 226 | 768,100 | 226 |
| 2015-11-19 | 215 | 223 | 215 | 217 | 47,400 | 217 |
| 2015-11-18 | 219 | 220 | 216 | 216 | 42,900 | 216 |
| 2015-11-17 | 227 | 228 | 221 | 221 | 37,500 | 221 |
| 2015-11-16 | 225 | 228 | 211 | 222 | 211,700 | 222 |
| 2015-11-13 | 242 | 259 | 241 | 250 | 96,600 | 250 |
| 2015-11-12 | 255 | 268 | 248 | 250 | 237,800 | 250 |
| 2015-11-11 | 239 | 267 | 237 | 250 | 389,500 | 250 |
| 2015-11-10 | 232 | 247 | 223 | 247 | 280,300 | 247 |
| 2015-11-09 | 218 | 257 | 217 | 240 | 1,765,500 | 240 |
| 2015-11-06 | 200 | 215 | 200 | 211 | 75,600 | 211 |
| 2015-11-05 | 201 | 204 | 200 | 201 | 11,800 | 201 |
| 2015-11-04 | 200 | 206 | 200 | 200 | 20,500 | 200 |
| 2015-11-02 | 202 | 222 | 200 | 200 | 127,000 | 200 |
| 2015-10-30 | 209 | 209 | 201 | 203 | 19,400 | 203 |
| 2015-10-29 | 209 | 210 | 204 | 204 | 21,000 | 204 |
| 2015-10-28 | 210 | 214 | 206 | 208 | 17,500 | 208 |
| 2015-10-27 | 210 | 213 | 208 | 211 | 20,800 | 211 |
| 2015-10-26 | 211 | 215 | 210 | 211 | 21,100 | 211 |
| 2015-10-23 | 210 | 214 | 210 | 210 | 24,600 | 210 |
| 2015-10-22 | 209 | 214 | 208 | 210 | 18,600 | 210 |
| 2015-10-21 | 209 | 212 | 208 | 209 | 16,300 | 209 |
| 2015-10-20 | 208 | 212 | 207 | 209 | 12,000 | 209 |
| 2015-10-19 | 212 | 215 | 206 | 207 | 25,000 | 207 |
| 2015-10-16 | 207 | 228 | 207 | 212 | 154,400 | 212 |
| 2015-10-15 | 202 | 210 | 202 | 203 | 18,900 | 203 |
| 2015-10-14 | 209 | 217 | 207 | 207 | 12,000 | 207 |
| 2015-10-13 | 217 | 220 | 211 | 212 | 14,800 | 212 |
| 2015-10-09 | 216 | 221 | 213 | 214 | 38,800 | 214 |
| 2015-10-08 | 213 | 225 | 212 | 222 | 40,600 | 222 |
| 2015-10-07 | 210 | 216 | 206 | 216 | 37,700 | 216 |
| 2015-10-06 | 206 | 223 | 204 | 206 | 90,900 | 206 |
| 2015-10-05 | 192 | 203 | 191 | 201 | 26,000 | 201 |
| 2015-10-02 | 193 | 197 | 193 | 195 | 5,100 | 195 |
| 2015-10-01 | 195 | 199 | 192 | 196 | 14,100 | 196 |
| 2015-09-30 | 191 | 199 | 191 | 195 | 14,400 | 195 |
| 2015-09-29 | 194 | 199 | 188 | 189 | 16,300 | 189 |
| 2015-09-28 | 197 | 203 | 192 | 197 | 22,000 | 197 |
| 2015-09-25 | 197 | 201 | 193 | 200 | 20,500 | 200 |
| 2015-09-24 | 204 | 204 | 194 | 196 | 53,900 | 196 |
| 2015-09-18 | 218 | 235 | 205 | 205 | 445,400 | 205 |
| 2015-09-17 | 199 | 227 | 194 | 210 | 406,200 | 210 |
| 2015-09-16 | 195 | 201 | 193 | 194 | 34,500 | 194 |
| 2015-09-15 | 192 | 206 | 188 | 190 | 85,100 | 190 |
| 2015-09-14 | 189 | 212 | 185 | 188 | 128,000 | 188 |
| 2015-09-11 | 182 | 192 | 182 | 187 | 24,700 | 187 |
| 2015-09-10 | 181 | 183 | 180 | 182 | 8,200 | 182 |
| 2015-09-09 | 181 | 185 | 181 | 184 | 14,300 | 184 |
| 2015-09-08 | 184 | 188 | 176 | 177 | 19,000 | 177 |
| 2015-09-07 | 181 | 187 | 180 | 185 | 21,900 | 185 |
| 2015-09-04 | 194 | 195 | 184 | 187 | 23,400 | 187 |
| 2015-09-03 | 191 | 208 | 189 | 195 | 44,200 | 195 |
| 2015-09-02 | 185 | 199 | 183 | 190 | 52,700 | 190 |
| 2015-09-01 | 201 | 204 | 195 | 195 | 24,200 | 195 |
| 2015-08-31 | 203 | 205 | 197 | 201 | 39,300 | 201 |
| 2015-08-28 | 194 | 211 | 194 | 206 | 76,100 | 206 |
| 2015-08-27 | 190 | 201 | 187 | 197 | 80,300 | 197 |
| 2015-08-26 | 190 | 197 | 182 | 195 | 45,900 | 195 |
| 2015-08-25 | 179 | 203 | 168 | 176 | 160,100 | 176 |
| 2015-08-24 | 190 | 195 | 178 | 179 | 189,500 | 179 |
| 2015-08-21 | 219 | 219 | 209 | 210 | 50,300 | 210 |
| 2015-08-20 | 217 | 224 | 215 | 224 | 23,300 | 224 |
| 2015-08-19 | 232 | 232 | 215 | 221 | 47,400 | 221 |
| 2015-08-18 | 235 | 236 | 224 | 225 | 141,800 | 225 |
| 2015-08-17 | 220 | 222 | 207 | 213 | 183,600 | 213 |
| 2015-08-14 | 228 | 232 | 222 | 232 | 78,100 | 232 |
| 2015-08-13 | 255 | 255 | 220 | 231 | 246,900 | 231 |
| 2015-08-12 | 267 | 267 | 255 | 256 | 53,000 | 256 |
| 2015-08-11 | 258 | 263 | 256 | 262 | 38,200 | 262 |
| 2015-08-10 | 263 | 265 | 248 | 261 | 134,100 | 261 |
| 2015-08-07 | 282 | 288 | 270 | 270 | 117,300 | 270 |
| 2015-08-06 | 293 | 293 | 284 | 284 | 103,100 | 284 |
| 2015-08-05 | 279 | 281 | 273 | 281 | 102,900 | 281 |
| 2015-08-04 | 272 | 291 | 268 | 275 | 254,200 | 275 |
| 2015-08-03 | 274 | 279 | 271 | 273 | 43,700 | 273 |
| 2015-07-31 | 269 | 280 | 269 | 278 | 74,200 | 278 |
| 2015-07-30 | 273 | 279 | 270 | 270 | 59,500 | 270 |
| 2015-07-29 | 281 | 283 | 268 | 273 | 133,000 | 273 |
| 2015-07-28 | 265 | 288 | 264 | 282 | 320,200 | 282 |
| 2015-07-27 | 274 | 295 | 269 | 286 | 545,800 | 286 |
| 2015-07-24 | 276 | 285 | 271 | 273 | 188,400 | 273 |
| 2015-07-23 | 289 | 294 | 271 | 272 | 234,100 | 272 |
| 2015-07-22 | 291 | 305 | 287 | 287 | 206,000 | 287 |
| 2015-07-21 | 315 | 317 | 292 | 292 | 528,900 | 292 |
| 2015-07-17 | 284 | 300 | 284 | 300 | 531,400 | 300 |
| 2015-07-16 | 303 | 353 | 301 | 308 | 1,315,500 | 308 |
| 2015-07-15 | 276 | 333 | 270 | 300 | 3,780,800 | 300 |
| 2015-07-14 | 264 | 278 | 251 | 276 | 562,500 | 276 |
| 2015-07-13 | 292 | 294 | 257 | 269 | 580,500 | 269 |
| 2015-07-10 | 240 | 288 | 234 | 276 | 1,228,900 | 276 |
| 2015-07-09 | 236 | 257 | 222 | 242 | 411,400 | 242 |
| 2015-07-08 | 275 | 296 | 257 | 266 | 1,248,200 | 266 |
| 2015-07-07 | 265 | 337 | 265 | 299 | 6,378,600 | 299 |
| 2015-07-06 | 236 | 261 | 233 | 257 | 1,006,700 | 257 |
| 2015-07-03 | 247 | 247 | 224 | 233 | 608,000 | 233 |
| 2015-07-02 | 212 | 239 | 208 | 236 | 1,110,600 | 236 |
| 2015-07-01 | 206 | 211 | 203 | 211 | 124,200 | 211 |
| 2015-06-30 | 207 | 213 | 201 | 209 | 98,100 | 209 |
| 2015-06-29 | 203 | 229 | 202 | 208 | 337,000 | 208 |
| 2015-06-26 | 213 | 216 | 209 | 210 | 112,600 | 210 |
| 2015-06-25 | 223 | 223 | 215 | 218 | 77,200 | 218 |
| 2015-06-24 | 225 | 225 | 212 | 220 | 164,900 | 220 |
| 2015-06-23 | 235 | 243 | 218 | 218 | 428,100 | 218 |
| 2015-06-22 | 232 | 257 | 222 | 237 | 1,302,800 | 237 |
| 2015-06-19 | 218 | 284 | 213 | 240 | 4,027,800 | 240 |
| 2015-06-18 | 203 | 236 | 203 | 210 | 733,600 | 210 |
| 2015-06-17 | 206 | 208 | 201 | 203 | 225,300 | 203 |
| 2015-06-16 | 201 | 233 | 201 | 209 | 1,157,300 | 209 |
| 2015-06-15 | 198 | 206 | 194 | 197 | 118,700 | 197 |
| 2015-06-12 | 195 | 200 | 193 | 194 | 117,700 | 194 |
| 2015-06-11 | 193 | 224 | 192 | 193 | 1,125,500 | 193 |
| 2015-06-10 | 194 | 195 | 191 | 192 | 20,200 | 192 |
| 2015-06-09 | 192 | 194 | 191 | 193 | 30,400 | 193 |
| 2015-06-08 | 200 | 200 | 190 | 193 | 80,700 | 193 |
| 2015-06-05 | 208 | 232 | 195 | 195 | 895,600 | 195 |
| 2015-06-04 | 198 | 202 | 196 | 199 | 38,400 | 199 |
| 2015-06-03 | 199 | 200 | 195 | 197 | 44,200 | 197 |
| 2015-06-02 | 195 | 203 | 194 | 201 | 87,100 | 201 |
| 2015-06-01 | 194 | 195 | 192 | 195 | 42,700 | 195 |
| 2015-05-29 | 196 | 196 | 190 | 192 | 73,600 | 192 |
| 2015-05-28 | 201 | 207 | 191 | 191 | 245,900 | 191 |
| 2015-05-27 | 196 | 198 | 193 | 193 | 54,500 | 193 |
| 2015-05-26 | 198 | 199 | 192 | 197 | 144,300 | 197 |
| 2015-05-25 | 203 | 208 | 198 | 199 | 268,800 | 199 |
| 2015-05-22 | 202 | 211 | 195 | 198 | 340,200 | 198 |
| 2015-05-21 | 210 | 246 | 203 | 205 | 1,501,100 | 205 |
| 2015-05-20 | 230 | 239 | 210 | 215 | 798,600 | 215 |
| 2015-05-19 | 251 | 289 | 225 | 230 | 5,049,400 | 230 |
| 2015-05-18 | 166 | 211 | 166 | 211 | 2,437,600 | 211 |
| 2015-05-15 | 166 | 166 | 160 | 161 | 33,500 | 161 |
| 2015-05-14 | 165 | 166 | 165 | 166 | 2,200 | 166 |
| 2015-05-13 | 166 | 168 | 165 | 166 | 8,700 | 166 |
| 2015-05-12 | 169 | 169 | 165 | 168 | 3,100 | 168 |
| 2015-05-11 | 167 | 169 | 166 | 169 | 6,900 | 169 |
| 2015-05-08 | 168 | 169 | 163 | 169 | 13,900 | 169 |
| 2015-05-07 | 169 | 170 | 166 | 168 | 4,900 | 168 |
| 2015-05-01 | 168 | 169 | 165 | 166 | 12,600 | 166 |
| 2015-04-30 | 171 | 171 | 166 | 167 | 18,200 | 167 |
| 2015-04-28 | 168 | 172 | 167 | 171 | 8,500 | 171 |
| 2015-04-27 | 171 | 172 | 168 | 169 | 13,800 | 169 |
| 2015-04-24 | 172 | 172 | 168 | 169 | 43,300 | 169 |
| 2015-04-23 | 172 | 176 | 172 | 172 | 40,800 | 172 |
| 2015-04-22 | 170 | 172 | 170 | 172 | 17,300 | 172 |
| 2015-04-21 | 168 | 171 | 168 | 171 | 3,700 | 171 |
| 2015-04-20 | 171 | 171 | 167 | 167 | 10,400 | 167 |
| 2015-04-17 | 171 | 171 | 167 | 167 | 11,800 | 167 |
| 2015-04-16 | 168 | 170 | 168 | 170 | 6,400 | 170 |
| 2015-04-15 | 168 | 173 | 168 | 168 | 20,000 | 168 |
| 2015-04-14 | 169 | 173 | 167 | 169 | 17,400 | 169 |
| 2015-04-13 | 166 | 173 | 166 | 168 | 38,000 | 168 |
| 2015-04-10 | 166 | 169 | 164 | 169 | 13,000 | 169 |
| 2015-04-09 | 166 | 169 | 166 | 168 | 1,700 | 168 |
| 2015-04-08 | 168 | 169 | 162 | 166 | 19,100 | 166 |
| 2015-04-07 | 169 | 170 | 168 | 168 | 4,600 | 168 |
| 2015-04-06 | 171 | 171 | 167 | 170 | 2,300 | 170 |
| 2015-04-03 | 171 | 171 | 166 | 169 | 8,500 | 169 |
| 2015-04-02 | 173 | 173 | 168 | 168 | 25,600 | 168 |
| 2015-04-01 | 169 | 170 | 163 | 168 | 22,800 | 168 |
| 2015-03-31 | 165 | 169 | 165 | 169 | 18,200 | 169 |
| 2015-03-30 | 164 | 166 | 164 | 164 | 2,600 | 164 |
| 2015-03-27 | 165 | 165 | 163 | 163 | 9,700 | 163 |
| 2015-03-26 | 163 | 167 | 163 | 166 | 4,900 | 166 |
| 2015-03-25 | 166 | 167 | 165 | 167 | 8,500 | 167 |
| 2015-03-24 | 165 | 167 | 164 | 166 | 3,700 | 166 |
| 2015-03-23 | 164 | 167 | 163 | 165 | 8,400 | 165 |
| 2015-03-20 | 164 | 166 | 158 | 165 | 42,100 | 165 |
| 2015-03-19 | 163 | 166 | 163 | 166 | 3,800 | 166 |
| 2015-03-18 | 165 | 166 | 164 | 165 | 3,900 | 165 |
| 2015-03-17 | 166 | 166 | 164 | 166 | 14,200 | 166 |
| 2015-03-16 | 167 | 167 | 164 | 167 | 14,200 | 167 |
| 2015-03-13 | 166 | 168 | 165 | 165 | 34,400 | 165 |
| 2015-03-12 | 166 | 168 | 166 | 166 | 5,100 | 166 |
| 2015-03-11 | 166 | 167 | 165 | 165 | 12,600 | 165 |
| 2015-03-10 | 169 | 169 | 165 | 165 | 24,600 | 165 |
| 2015-03-09 | 168 | 169 | 167 | 169 | 5,800 | 169 |
| 2015-03-06 | 167 | 168 | 166 | 168 | 3,600 | 168 |
| 2015-03-05 | 166 | 167 | 165 | 167 | 7,800 | 167 |
| 2015-03-04 | 163 | 168 | 163 | 168 | 22,200 | 168 |
| 2015-03-03 | 168 | 172 | 161 | 163 | 62,400 | 163 |
| 2015-03-02 | 167 | 170 | 167 | 168 | 6,800 | 168 |
| 2015-02-27 | 173 | 174 | 168 | 168 | 22,100 | 168 |
| 2015-02-26 | 177 | 177 | 173 | 173 | 13,900 | 173 |
| 2015-02-25 | 177 | 178 | 171 | 176 | 32,300 | 176 |
| 2015-02-24 | 170 | 178 | 170 | 177 | 89,800 | 177 |
| 2015-02-23 | 172 | 173 | 168 | 170 | 21,400 | 170 |
| 2015-02-20 | 167 | 172 | 166 | 172 | 11,700 | 172 |
| 2015-02-19 | 168 | 169 | 166 | 166 | 9,400 | 166 |
| 2015-02-18 | 168 | 170 | 166 | 168 | 12,100 | 168 |
| 2015-02-17 | 169 | 169 | 167 | 168 | 11,500 | 168 |
| 2015-02-16 | 168 | 176 | 166 | 170 | 66,300 | 170 |
| 2015-02-13 | 169 | 170 | 164 | 168 | 14,200 | 168 |
| 2015-02-12 | 165 | 168 | 165 | 168 | 14,900 | 168 |
| 2015-02-10 | 163 | 164 | 161 | 164 | 12,200 | 164 |
| 2015-02-09 | 163 | 165 | 162 | 163 | 18,000 | 163 |
| 2015-02-06 | 167 | 168 | 163 | 165 | 19,500 | 165 |
| 2015-02-05 | 164 | 170 | 161 | 166 | 64,600 | 166 |
| 2015-02-04 | 158 | 165 | 158 | 165 | 28,600 | 165 |
| 2015-02-03 | 158 | 159 | 158 | 158 | 7,100 | 158 |
| 2015-02-02 | 159 | 159 | 158 | 159 | 8,300 | 159 |
| 2015-01-30 | 159 | 159 | 157 | 159 | 14,800 | 159 |
| 2015-01-29 | 160 | 160 | 159 | 159 | 8,200 | 159 |
| 2015-01-28 | 160 | 162 | 159 | 160 | 19,100 | 160 |
| 2015-01-27 | 159 | 161 | 159 | 161 | 12,100 | 161 |
| 2015-01-26 | 159 | 160 | 158 | 158 | 10,000 | 158 |
| 2015-01-23 | 158 | 161 | 158 | 158 | 17,900 | 158 |
| 2015-01-22 | 159 | 160 | 157 | 159 | 8,700 | 159 |
| 2015-01-21 | 157 | 160 | 157 | 158 | 20,200 | 158 |
| 2015-01-20 | 156 | 158 | 155 | 156 | 7,600 | 156 |
| 2015-01-19 | 156 | 159 | 155 | 156 | 5,800 | 156 |
| 2015-01-16 | 157 | 158 | 155 | 156 | 11,800 | 156 |
| 2015-01-15 | 156 | 157 | 156 | 157 | 3,400 | 157 |
| 2015-01-14 | 157 | 159 | 156 | 156 | 14,500 | 156 |
| 2015-01-13 | 156 | 158 | 156 | 156 | 13,300 | 156 |
| 2015-01-09 | 156 | 159 | 156 | 156 | 66,800 | 156 |
| 2015-01-08 | 161 | 161 | 158 | 161 | 8,200 | 161 |
| 2015-01-07 | 161 | 162 | 159 | 161 | 14,000 | 161 |
| 2015-01-06 | 161 | 162 | 159 | 162 | 6,800 | 162 |
| 2015-01-05 | 160 | 163 | 159 | 163 | 7,400 | 163 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
