3372 (株)関門海 の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 296 | 301 | 296 | 300 | 28,300 | 300 |
2016-12-29 | 297 | 298 | 295 | 298 | 25,400 | 298 |
2016-12-28 | 298 | 298 | 294 | 295 | 15,500 | 295 |
2016-12-27 | 298 | 299 | 294 | 295 | 44,200 | 295 |
2016-12-26 | 295 | 297 | 292 | 295 | 24,600 | 295 |
2016-12-22 | 299 | 300 | 291 | 292 | 58,500 | 292 |
2016-12-21 | 295 | 295 | 292 | 293 | 12,600 | 293 |
2016-12-20 | 291 | 293 | 290 | 291 | 20,700 | 291 |
2016-12-19 | 292 | 293 | 290 | 293 | 9,800 | 293 |
2016-12-16 | 294 | 294 | 289 | 292 | 32,800 | 292 |
2016-12-15 | 297 | 297 | 292 | 294 | 18,500 | 294 |
2016-12-14 | 297 | 298 | 290 | 295 | 24,800 | 295 |
2016-12-13 | 295 | 298 | 293 | 297 | 21,500 | 297 |
2016-12-12 | 295 | 319 | 292 | 295 | 284,000 | 295 |
2016-12-09 | 294 | 295 | 291 | 293 | 17,300 | 293 |
2016-12-08 | 291 | 293 | 291 | 292 | 26,900 | 292 |
2016-12-07 | 292 | 292 | 291 | 291 | 8,600 | 291 |
2016-12-06 | 291 | 292 | 289 | 292 | 10,100 | 292 |
2016-12-05 | 290 | 292 | 289 | 291 | 10,300 | 291 |
2016-12-02 | 290 | 291 | 288 | 289 | 8,600 | 289 |
2016-12-01 | 289 | 290 | 288 | 290 | 11,800 | 290 |
2016-11-30 | 290 | 290 | 288 | 289 | 12,300 | 289 |
2016-11-29 | 287 | 291 | 287 | 289 | 5,300 | 289 |
2016-11-28 | 289 | 289 | 288 | 289 | 13,700 | 289 |
2016-11-25 | 292 | 295 | 286 | 286 | 40,400 | 286 |
2016-11-24 | 293 | 293 | 289 | 291 | 32,400 | 291 |
2016-11-22 | 295 | 295 | 292 | 293 | 10,800 | 293 |
2016-11-21 | 295 | 297 | 294 | 296 | 12,600 | 296 |
2016-11-18 | 297 | 297 | 295 | 295 | 15,900 | 295 |
2016-11-17 | 295 | 297 | 292 | 295 | 24,700 | 295 |
2016-11-16 | 295 | 295 | 290 | 292 | 23,500 | 292 |
2016-11-15 | 292 | 292 | 285 | 290 | 14,800 | 290 |
2016-11-14 | 290 | 291 | 285 | 287 | 19,900 | 287 |
2016-11-11 | 295 | 295 | 290 | 290 | 13,500 | 290 |
2016-11-10 | 292 | 295 | 289 | 291 | 39,400 | 291 |
2016-11-09 | 286 | 291 | 278 | 291 | 61,000 | 291 |
2016-11-08 | 289 | 289 | 286 | 287 | 13,600 | 287 |
2016-11-07 | 287 | 289 | 285 | 287 | 14,400 | 287 |
2016-11-04 | 290 | 290 | 286 | 286 | 18,600 | 286 |
2016-11-02 | 290 | 292 | 290 | 290 | 19,200 | 290 |
2016-11-01 | 291 | 294 | 290 | 294 | 20,600 | 294 |
2016-10-31 | 291 | 291 | 289 | 290 | 21,900 | 290 |
2016-10-28 | 289 | 290 | 289 | 290 | 6,300 | 290 |
2016-10-27 | 288 | 290 | 287 | 290 | 10,100 | 290 |
2016-10-26 | 286 | 288 | 286 | 287 | 6,500 | 287 |
2016-10-25 | 288 | 288 | 286 | 286 | 7,900 | 286 |
2016-10-24 | 289 | 289 | 287 | 287 | 12,200 | 287 |
2016-10-21 | 288 | 288 | 286 | 287 | 4,300 | 287 |
2016-10-20 | 286 | 289 | 286 | 287 | 6,500 | 287 |
2016-10-19 | 288 | 289 | 287 | 289 | 6,800 | 289 |
2016-10-17 | 285 | 287 | 285 | 285 | 7,500 | 285 |
2016-10-13 | 285 | 290 | 285 | 287 | 14,500 | 287 |
2016-10-12 | 289 | 290 | 285 | 286 | 15,900 | 286 |
2016-10-11 | 290 | 291 | 288 | 288 | 13,400 | 288 |
2016-10-07 | 288 | 290 | 288 | 289 | 15,600 | 289 |
2016-10-06 | 285 | 289 | 285 | 287 | 19,000 | 287 |
2016-10-05 | 284 | 287 | 284 | 285 | 9,600 | 285 |
2016-10-04 | 287 | 287 | 284 | 285 | 28,000 | 285 |
2016-10-03 | 287 | 289 | 286 | 288 | 9,700 | 288 |
2016-09-30 | 290 | 290 | 285 | 288 | 33,100 | 288 |
2016-09-29 | 290 | 291 | 289 | 290 | 27,000 | 290 |
2016-09-28 | 290 | 293 | 287 | 290 | 82,500 | 290 |
2016-09-27 | 305 | 307 | 302 | 305 | 135,700 | 305 |
2016-09-26 | 306 | 306 | 303 | 305 | 62,700 | 305 |
2016-09-23 | 303 | 305 | 301 | 303 | 69,800 | 303 |
2016-09-21 | 305 | 305 | 301 | 304 | 31,400 | 304 |
2016-09-20 | 307 | 307 | 302 | 303 | 39,800 | 303 |
2016-09-16 | 303 | 306 | 302 | 304 | 25,600 | 304 |
2016-09-15 | 303 | 305 | 299 | 303 | 61,900 | 303 |
2016-09-14 | 303 | 307 | 302 | 302 | 35,000 | 302 |
2016-09-13 | 307 | 308 | 303 | 304 | 31,700 | 304 |
2016-09-12 | 306 | 307 | 304 | 304 | 53,600 | 304 |
2016-09-09 | 305 | 308 | 303 | 306 | 42,000 | 306 |
2016-09-08 | 310 | 310 | 303 | 306 | 51,300 | 306 |
2016-09-07 | 308 | 311 | 302 | 307 | 114,700 | 307 |
2016-09-06 | 303 | 309 | 300 | 307 | 80,500 | 307 |
2016-09-05 | 297 | 299 | 297 | 298 | 34,700 | 298 |
2016-09-02 | 296 | 298 | 293 | 296 | 30,400 | 296 |
2016-09-01 | 294 | 298 | 292 | 298 | 30,500 | 298 |
2016-08-31 | 296 | 296 | 291 | 293 | 27,300 | 293 |
2016-08-30 | 295 | 297 | 291 | 292 | 28,300 | 292 |
2016-08-29 | 295 | 296 | 290 | 292 | 41,200 | 292 |
2016-08-26 | 293 | 294 | 289 | 291 | 22,500 | 291 |
2016-08-25 | 298 | 298 | 290 | 290 | 57,100 | 290 |
2016-08-24 | 295 | 297 | 293 | 296 | 12,500 | 296 |
2016-08-23 | 295 | 296 | 294 | 294 | 9,000 | 294 |
2016-08-22 | 292 | 294 | 290 | 294 | 19,900 | 294 |
2016-08-19 | 295 | 295 | 291 | 292 | 25,500 | 292 |
2016-08-18 | 294 | 296 | 291 | 295 | 26,900 | 295 |
2016-08-17 | 298 | 299 | 291 | 296 | 31,600 | 296 |
2016-08-16 | 299 | 311 | 297 | 299 | 73,900 | 299 |
2016-08-15 | 293 | 298 | 291 | 298 | 19,800 | 298 |
2016-08-12 | 293 | 293 | 287 | 290 | 31,600 | 290 |
2016-08-10 | 287 | 291 | 287 | 290 | 21,000 | 290 |
2016-08-09 | 291 | 293 | 287 | 290 | 30,900 | 290 |
2016-08-08 | 295 | 295 | 291 | 291 | 32,300 | 291 |
2016-08-05 | 293 | 296 | 292 | 295 | 23,400 | 295 |
2016-08-04 | 293 | 298 | 289 | 292 | 67,000 | 292 |
2016-08-03 | 295 | 297 | 293 | 297 | 22,100 | 297 |
2016-08-02 | 295 | 298 | 292 | 296 | 46,000 | 296 |
2016-08-01 | 285 | 298 | 285 | 295 | 95,100 | 295 |
2016-07-29 | 279 | 283 | 275 | 281 | 93,700 | 281 |
2016-07-28 | 293 | 293 | 265 | 273 | 438,200 | 273 |
2016-07-27 | 304 | 304 | 285 | 291 | 156,700 | 291 |
2016-07-26 | 308 | 308 | 298 | 300 | 77,200 | 300 |
2016-07-25 | 310 | 310 | 303 | 305 | 51,000 | 305 |
2016-07-22 | 311 | 316 | 305 | 305 | 64,800 | 305 |
2016-07-21 | 325 | 325 | 310 | 315 | 60,300 | 315 |
2016-07-20 | 313 | 325 | 313 | 320 | 62,900 | 320 |
2016-07-19 | 331 | 331 | 314 | 315 | 63,400 | 315 |
2016-07-15 | 338 | 340 | 328 | 328 | 116,100 | 328 |
2016-07-14 | 321 | 338 | 313 | 335 | 132,800 | 335 |
2016-07-13 | 344 | 349 | 322 | 327 | 191,900 | 327 |
2016-07-12 | 353 | 353 | 341 | 344 | 112,100 | 344 |
2016-07-11 | 354 | 354 | 344 | 348 | 128,400 | 348 |
2016-07-08 | 360 | 361 | 337 | 343 | 184,900 | 343 |
2016-07-07 | 340 | 370 | 321 | 354 | 681,300 | 354 |
2016-07-06 | 309 | 345 | 308 | 331 | 331,500 | 331 |
2016-07-05 | 310 | 311 | 307 | 307 | 42,900 | 307 |
2016-07-04 | 302 | 314 | 302 | 314 | 93,300 | 314 |
2016-07-01 | 300 | 302 | 297 | 301 | 20,500 | 301 |
2016-06-30 | 297 | 309 | 290 | 298 | 83,600 | 298 |
2016-06-29 | 288 | 293 | 286 | 290 | 22,900 | 290 |
2016-06-28 | 280 | 291 | 276 | 286 | 24,500 | 286 |
2016-06-27 | 268 | 277 | 267 | 277 | 28,900 | 277 |
2016-06-24 | 292 | 292 | 255 | 265 | 92,900 | 265 |
2016-06-23 | 289 | 291 | 285 | 287 | 10,600 | 287 |
2016-06-22 | 290 | 294 | 287 | 291 | 16,200 | 291 |
2016-06-21 | 292 | 295 | 290 | 292 | 14,200 | 292 |
2016-06-20 | 276 | 295 | 274 | 291 | 32,300 | 291 |
2016-06-17 | 276 | 285 | 272 | 272 | 22,100 | 272 |
2016-06-16 | 294 | 294 | 270 | 272 | 36,700 | 272 |
2016-06-15 | 276 | 291 | 276 | 287 | 27,200 | 287 |
2016-06-14 | 292 | 292 | 280 | 280 | 40,200 | 280 |
2016-06-13 | 297 | 298 | 292 | 294 | 35,200 | 294 |
2016-06-10 | 296 | 298 | 295 | 297 | 7,800 | 297 |
2016-06-09 | 296 | 301 | 295 | 298 | 4,800 | 298 |
2016-06-08 | 298 | 300 | 295 | 296 | 8,200 | 296 |
2016-06-07 | 303 | 303 | 298 | 298 | 6,300 | 298 |
2016-06-06 | 296 | 301 | 296 | 300 | 11,300 | 300 |
2016-06-03 | 300 | 301 | 293 | 296 | 16,600 | 296 |
2016-06-02 | 296 | 298 | 291 | 293 | 22,900 | 293 |
2016-06-01 | 303 | 303 | 297 | 297 | 13,400 | 297 |
2016-05-31 | 304 | 304 | 298 | 299 | 12,100 | 299 |
2016-05-30 | 300 | 303 | 299 | 302 | 18,400 | 302 |
2016-05-27 | 297 | 301 | 297 | 298 | 26,700 | 298 |
2016-05-26 | 303 | 307 | 293 | 300 | 72,000 | 300 |
2016-05-25 | 299 | 320 | 287 | 303 | 205,300 | 303 |
2016-05-24 | 278 | 293 | 278 | 293 | 35,200 | 293 |
2016-05-23 | 279 | 279 | 275 | 278 | 5,800 | 278 |
2016-05-20 | 275 | 275 | 271 | 275 | 19,600 | 275 |
2016-05-19 | 273 | 282 | 273 | 275 | 18,400 | 275 |
2016-05-18 | 278 | 279 | 273 | 273 | 15,300 | 273 |
2016-05-17 | 280 | 280 | 273 | 278 | 18,200 | 278 |
2016-05-16 | 277 | 277 | 272 | 273 | 32,000 | 273 |
2016-05-13 | 270 | 271 | 270 | 270 | 6,200 | 270 |
2016-05-12 | 270 | 273 | 270 | 271 | 10,500 | 271 |
2016-05-11 | 277 | 277 | 272 | 274 | 6,600 | 274 |
2016-05-10 | 280 | 280 | 272 | 275 | 10,000 | 275 |
2016-05-09 | 271 | 275 | 268 | 270 | 14,000 | 270 |
2016-05-06 | 271 | 283 | 271 | 273 | 10,500 | 273 |
2016-05-02 | 275 | 275 | 270 | 272 | 22,400 | 272 |
2016-04-28 | 280 | 281 | 276 | 277 | 19,800 | 277 |
2016-04-27 | 283 | 283 | 280 | 280 | 2,400 | 280 |
2016-04-26 | 287 | 287 | 278 | 279 | 26,500 | 279 |
2016-04-25 | 287 | 288 | 279 | 284 | 13,100 | 284 |
2016-04-22 | 285 | 288 | 282 | 283 | 14,800 | 283 |
2016-04-21 | 284 | 288 | 283 | 286 | 9,000 | 286 |
2016-04-20 | 283 | 288 | 283 | 284 | 7,400 | 284 |
2016-04-19 | 290 | 290 | 282 | 285 | 10,900 | 285 |
2016-04-18 | 281 | 287 | 279 | 283 | 21,000 | 283 |
2016-04-15 | 279 | 283 | 277 | 281 | 11,300 | 281 |
2016-04-14 | 285 | 287 | 276 | 279 | 29,800 | 279 |
2016-04-13 | 289 | 289 | 282 | 284 | 8,500 | 284 |
2016-04-12 | 282 | 289 | 282 | 283 | 15,200 | 283 |
2016-04-11 | 280 | 287 | 280 | 286 | 8,800 | 286 |
2016-04-08 | 272 | 288 | 272 | 280 | 26,000 | 280 |
2016-04-07 | 273 | 281 | 273 | 280 | 16,400 | 280 |
2016-04-06 | 266 | 279 | 265 | 273 | 55,600 | 273 |
2016-04-05 | 293 | 297 | 271 | 271 | 116,300 | 271 |
2016-04-04 | 299 | 305 | 297 | 297 | 28,000 | 297 |
2016-04-01 | 317 | 317 | 301 | 303 | 52,300 | 303 |
2016-03-31 | 307 | 317 | 307 | 317 | 37,600 | 317 |
2016-03-30 | 309 | 311 | 303 | 307 | 35,100 | 307 |
2016-03-29 | 306 | 315 | 301 | 310 | 116,500 | 310 |
2016-03-28 | 318 | 319 | 312 | 314 | 90,300 | 314 |
2016-03-25 | 322 | 322 | 316 | 318 | 76,300 | 318 |
2016-03-24 | 322 | 322 | 319 | 322 | 47,200 | 322 |
2016-03-23 | 320 | 335 | 320 | 322 | 152,500 | 322 |
2016-03-22 | 319 | 320 | 317 | 320 | 37,700 | 320 |
2016-03-18 | 318 | 324 | 307 | 319 | 88,100 | 319 |
2016-03-17 | 324 | 325 | 317 | 318 | 52,400 | 318 |
2016-03-16 | 320 | 337 | 315 | 324 | 287,600 | 324 |
2016-03-15 | 324 | 324 | 314 | 316 | 101,700 | 316 |
2016-03-14 | 327 | 329 | 315 | 318 | 181,900 | 318 |
2016-03-11 | 315 | 325 | 309 | 320 | 256,000 | 320 |
2016-03-10 | 302 | 318 | 295 | 316 | 266,200 | 316 |
2016-03-09 | 304 | 305 | 287 | 294 | 326,400 | 294 |
2016-03-08 | 324 | 338 | 292 | 310 | 1,922,900 | 310 |
2016-03-07 | 261 | 289 | 259 | 268 | 334,300 | 268 |
2016-03-04 | 265 | 268 | 260 | 260 | 87,700 | 260 |
2016-03-03 | 270 | 272 | 258 | 267 | 138,700 | 267 |
2016-03-02 | 265 | 282 | 258 | 266 | 301,400 | 266 |
2016-03-01 | 263 | 273 | 248 | 271 | 297,000 | 271 |
2016-02-29 | 230 | 275 | 230 | 255 | 707,400 | 255 |
2016-02-26 | 224 | 230 | 223 | 226 | 14,500 | 226 |
2016-02-25 | 230 | 232 | 220 | 220 | 38,100 | 220 |
2016-02-24 | 224 | 231 | 223 | 228 | 22,200 | 228 |
2016-02-23 | 235 | 235 | 220 | 223 | 77,500 | 223 |
2016-02-22 | 239 | 240 | 224 | 228 | 247,100 | 228 |
2016-02-19 | 209 | 235 | 206 | 235 | 190,200 | 235 |
2016-02-18 | 205 | 212 | 205 | 208 | 37,000 | 208 |
2016-02-17 | 209 | 213 | 202 | 202 | 37,800 | 202 |
2016-02-16 | 198 | 215 | 198 | 207 | 47,000 | 207 |
2016-02-15 | 192 | 202 | 179 | 198 | 67,800 | 198 |
2016-02-12 | 190 | 196 | 185 | 192 | 30,400 | 192 |
2016-02-10 | 207 | 210 | 191 | 204 | 64,900 | 204 |
2016-02-09 | 215 | 216 | 207 | 211 | 42,700 | 211 |
2016-02-08 | 200 | 222 | 199 | 221 | 37,200 | 221 |
2016-02-05 | 208 | 208 | 196 | 203 | 28,200 | 203 |
2016-02-04 | 208 | 209 | 201 | 207 | 21,200 | 207 |
2016-02-03 | 209 | 210 | 200 | 203 | 31,900 | 203 |
2016-02-02 | 215 | 215 | 205 | 211 | 22,300 | 211 |
2016-02-01 | 203 | 216 | 200 | 216 | 30,000 | 216 |
2016-01-29 | 196 | 210 | 196 | 205 | 44,000 | 205 |
2016-01-28 | 193 | 196 | 192 | 196 | 12,800 | 196 |
2016-01-27 | 198 | 198 | 193 | 194 | 4,900 | 194 |
2016-01-26 | 194 | 199 | 191 | 193 | 7,400 | 193 |
2016-01-25 | 196 | 203 | 191 | 202 | 4,600 | 202 |
2016-01-22 | 181 | 195 | 180 | 193 | 41,100 | 193 |
2016-01-21 | 190 | 197 | 173 | 176 | 46,700 | 176 |
2016-01-20 | 194 | 196 | 190 | 190 | 57,200 | 190 |
2016-01-19 | 193 | 206 | 193 | 194 | 38,200 | 194 |
2016-01-18 | 189 | 196 | 187 | 195 | 38,800 | 195 |
2016-01-15 | 196 | 215 | 192 | 194 | 70,900 | 194 |
2016-01-14 | 200 | 201 | 196 | 197 | 44,400 | 197 |
2016-01-13 | 204 | 216 | 204 | 208 | 12,800 | 208 |
2016-01-12 | 219 | 221 | 200 | 202 | 34,900 | 202 |
2016-01-08 | 217 | 231 | 212 | 218 | 32,000 | 218 |
2016-01-07 | 223 | 226 | 217 | 218 | 28,400 | 218 |
2016-01-06 | 225 | 229 | 221 | 221 | 27,700 | 221 |
2016-01-05 | 230 | 230 | 222 | 225 | 19,900 | 225 |
2016-01-04 | 229 | 233 | 226 | 230 | 20,500 | 230 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株