3372 (株)関門海の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	456	462	456	458	26,800	458
2017-12-28	462	465	455	455	33,100	455
2017-12-27	459	465	454	462	56,500	462
2017-12-26	454	499	449	455	301,600	455
2017-12-25	452	452	444	446	90,800	446
2017-12-22	451	453	449	451	27,400	451
2017-12-21	449	453	447	452	36,100	452
2017-12-20	455	456	449	451	60,300	451
2017-12-19	460	460	455	455	15,800	455
2017-12-18	465	465	457	460	44,600	460
2017-12-15	464	467	462	463	17,400	463
2017-12-14	468	468	463	466	24,000	466
2017-12-13	474	476	467	470	44,800	470
2017-12-12	463	471	463	471	31,600	471
2017-12-11	458	467	458	467	43,400	467
2017-12-08	460	460	456	456	203,100	456
2017-12-07	451	457	451	457	29,400	457
2017-12-06	456	456	447	448	35,100	448
2017-12-05	459	459	448	456	41,700	456
2017-12-04	460	460	453	458	37,100	458
2017-12-01	461	464	460	460	23,500	460
2017-11-30	464	465	460	460	39,300	460
2017-11-29	462	465	457	462	57,200	462
2017-11-28	458	460	453	460	41,400	460
2017-11-27	451	468	451	462	66,200	462
2017-11-24	450	454	448	451	92,500	451
2017-11-22	448	452	447	447	44,500	447
2017-11-21	443	448	438	448	40,600	448
2017-11-20	437	443	434	440	51,100	440
2017-11-17	449	449	433	433	135,300	433
2017-11-16	449	453	444	445	79,900	445
2017-11-15	461	461	447	455	111,100	455
2017-11-13	469	474	464	473	39,800	473
2017-11-10	459	470	459	465	30,900	465
2017-11-09	463	470	458	463	90,000	463
2017-11-08	461	466	457	466	37,800	466
2017-11-07	461	471	457	463	66,100	463
2017-11-06	480	481	460	460	92,000	460
2017-11-02	489	489	474	479	77,600	479
2017-11-01	494	494	471	483	208,500	483
2017-10-31	501	501	488	494	339,800	494
2017-10-30	512	514	470	484	1,064,900	484
2017-10-27	437	446	437	446	44,200	446
2017-10-26	430	441	429	439	24,400	439
2017-10-25	433	435	429	431	19,000	431
2017-10-24	438	438	430	432	16,700	432
2017-10-23	429	438	427	433	30,500	433
2017-10-20	422	427	421	425	23,500	425
2017-10-19	428	428	422	422	36,800	422
2017-10-18	431	434	427	429	23,700	429
2017-10-17	435	435	428	431	38,800	431
2017-10-16	442	442	433	435	28,000	435
2017-10-13	436	444	435	438	29,900	438
2017-10-12	434	439	434	437	24,000	437
2017-10-11	435	455	433	433	78,300	433
2017-10-10	435	437	431	435	25,700	435
2017-10-06	440	440	427	429	66,000	429
2017-10-05	447	447	438	439	41,900	439
2017-10-04	450	451	443	447	63,600	447
2017-10-03	452	454	450	450	17,700	450
2017-10-02	448	452	448	451	37,700	451
2017-09-29	447	450	446	446	28,900	446
2017-09-28	458	458	446	446	82,200	446
2017-09-27	451	463	451	460	143,000	460
2017-09-26	467	468	462	468	122,300	468
2017-09-25	465	468	463	466	92,900	466
2017-09-22	467	470	461	465	70,200	465
2017-09-21	464	468	463	467	53,000	467
2017-09-20	465	465	461	464	48,800	464
2017-09-19	467	467	460	465	78,700	465
2017-09-15	455	464	453	463	48,200	463
2017-09-14	460	461	451	453	42,100	453
2017-09-13	462	462	455	457	29,000	457
2017-09-12	460	463	454	461	35,200	461
2017-09-11	450	459	450	457	28,700	457
2017-09-08	443	449	443	444	26,900	444
2017-09-07	450	453	446	446	28,700	446
2017-09-06	442	452	439	445	51,500	445
2017-09-05	467	470	439	450	138,700	450
2017-09-04	466	475	464	464	76,000	464
2017-09-01	485	490	463	482	87,500	482
2017-08-31	479	490	477	485	66,500	485
2017-08-30	477	479	473	473	14,100	473
2017-08-29	466	479	465	477	53,500	477
2017-08-28	468	471	466	470	25,600	470
2017-08-25	470	472	464	464	33,900	464
2017-08-24	469	470	461	465	21,700	465
2017-08-23	461	470	461	469	37,000	469
2017-08-22	459	462	455	457	29,200	457
2017-08-21	459	463	456	459	22,100	459
2017-08-18	460	465	451	458	50,800	458
2017-08-17	464	476	461	468	57,800	468
2017-08-16	444	464	441	457	86,100	457
2017-08-15	444	451	437	438	53,800	438
2017-08-14	453	455	442	443	43,900	443
2017-08-10	459	465	452	454	48,000	454
2017-08-09	461	462	446	457	59,100	457
2017-08-08	450	468	450	465	65,200	465
2017-08-07	449	450	435	450	83,300	450
2017-08-04	451	453	448	449	50,700	449
2017-08-03	468	470	452	453	75,200	453
2017-08-02	452	479	452	467	79,500	467
2017-08-01	461	463	449	450	121,900	450
2017-07-31	466	472	455	461	147,000	461
2017-07-28	506	510	480	480	180,100	480
2017-07-27	482	501	482	498	187,100	498
2017-07-26	462	478	458	478	89,800	478
2017-07-25	496	499	455	465	407,400	465
2017-07-24	500	503	488	494	327,400	494
2017-07-21	472	488	472	484	341,800	484
2017-07-20	461	470	461	468	110,700	468
2017-07-19	447	465	442	458	123,100	458
2017-07-18	447	457	444	444	311,900	444
2017-07-14	453	520	443	453	1,769,800	453
2017-07-13	438	448	436	447	355,700	447
2017-07-12	445	447	438	438	385,800	438
2017-07-11	436	448	429	447	382,100	447
2017-07-10	418	434	418	434	337,500	434
2017-07-07	401	425	399	424	218,300	424
2017-07-06	400	410	400	402	130,900	402
2017-07-05	390	402	381	398	188,300	398
2017-07-04	395	408	390	392	448,000	392
2017-07-03	398	401	387	387	264,300	387
2017-06-30	377	399	377	393	238,700	393
2017-06-29	374	405	374	382	348,900	382
2017-06-28	372	373	365	369	92,600	369
2017-06-27	378	378	370	373	92,200	373
2017-06-26	368	386	367	378	217,400	378
2017-06-23	381	388	360	360	530,800	360
2017-06-22	362	439	359	388	1,641,500	388
2017-06-21	362	363	358	359	26,600	359
2017-06-20	365	366	357	357	155,500	357
2017-06-19	352	363	352	360	46,900	360
2017-06-16	353	354	349	351	37,000	351
2017-06-15	353	356	347	350	50,900	350
2017-06-14	364	368	344	351	195,300	351
2017-06-13	360	362	354	360	66,400	360
2017-06-12	360	377	350	359	224,100	359
2017-06-09	335	352	331	352	212,400	352
2017-06-08	332	336	332	335	17,600	335
2017-06-07	332	334	328	333	65,300	333
2017-06-06	337	337	330	332	64,800	332
2017-06-05	333	338	332	334	54,100	334
2017-06-02	339	339	330	332	69,500	332
2017-06-01	342	344	331	338	123,400	338
2017-05-31	339	344	337	343	53,800	343
2017-05-30	344	344	337	337	70,100	337
2017-05-29	337	347	337	343	110,600	343
2017-05-26	341	346	336	336	121,200	336
2017-05-25	333	345	333	337	91,700	337
2017-05-24	329	337	329	332	59,500	332
2017-05-23	328	332	328	330	95,300	330
2017-05-22	329	333	326	326	90,800	326
2017-05-19	329	332	325	326	63,300	326
2017-05-18	325	329	325	328	47,100	328
2017-05-17	329	333	327	329	38,300	329
2017-05-16	338	338	327	327	82,400	327
2017-05-15	325	328	322	324	52,400	324
2017-05-12	329	331	324	324	53,600	324
2017-05-11	327	338	325	328	116,700	328
2017-05-10	329	329	326	326	40,400	326
2017-05-09	324	328	323	328	50,700	328
2017-05-08	325	327	322	323	50,400	323
2017-05-02	323	324	318	321	101,700	321
2017-05-01	328	328	322	324	74,300	324
2017-04-28	331	333	325	325	94,900	325
2017-04-27	325	334	321	331	138,400	331
2017-04-26	319	329	319	326	144,700	326
2017-04-25	314	320	312	317	186,300	317
2017-04-24	335	335	314	317	339,200	317
2017-04-21	350	355	330	330	767,900	330
2017-04-20	339	395	338	359	4,798,400	359
2017-04-19	312	323	312	315	234,400	315
2017-04-18	312	324	310	313	414,600	313
2017-04-17	306	320	303	310	349,000	310
2017-04-14	314	320	301	303	412,500	303
2017-04-13	318	328	312	315	452,000	315
2017-04-12	338	342	318	318	635,500	318
2017-04-11	362	369	346	349	788,000	349
2017-04-10	378	405	362	368	1,534,100	368
2017-04-07	396	428	363	370	1,509,000	370
2017-04-06	409	413	384	385	803,800	385
2017-04-05	425	460	393	411	2,338,800	411
2017-04-04	470	478	392	431	6,022,100	431
2017-04-03	424	448	408	448	4,868,900	448
2017-03-31	383	455	357	368	6,207,600	368
2017-03-30	391	391	391	391	209,400	391
2017-03-29	307	314	303	311	73,900	311
2017-03-28	337	338	327	331	121,900	331
2017-03-27	337	338	333	337	70,200	337
2017-03-24	335	338	333	337	38,700	337
2017-03-23	337	338	330	335	65,700	335
2017-03-22	336	338	334	337	44,500	337
2017-03-21	343	343	336	339	28,500	339
2017-03-17	343	343	339	340	38,400	340
2017-03-16	342	345	342	343	22,800	343
2017-03-15	346	346	342	342	18,400	342
2017-03-14	344	346	342	346	15,100	346
2017-03-13	343	346	342	346	18,800	346
2017-03-10	344	345	340	344	34,000	344
2017-03-09	346	348	340	344	48,300	344
2017-03-08	349	349	346	346	23,800	346
2017-03-07	350	350	347	349	19,500	349
2017-03-06	349	350	346	350	24,600	350
2017-03-03	348	349	346	348	14,900	348
2017-03-02	348	349	346	347	12,300	347
2017-03-01	349	349	344	347	28,000	347
2017-02-28	350	351	346	349	16,700	349
2017-02-27	345	350	342	349	16,000	349
2017-02-24	348	350	345	345	19,000	345
2017-02-23	350	353	347	352	14,900	352
2017-02-22	351	354	348	350	29,900	350
2017-02-21	345	353	342	353	39,600	353
2017-02-20	341	346	340	345	23,900	345
2017-02-17	333	338	331	338	16,800	338
2017-02-16	338	340	331	335	29,700	335
2017-02-15	342	342	322	338	119,500	338
2017-02-14	352	352	343	349	37,600	349
2017-02-13	349	350	343	347	39,500	347
2017-02-10	353	355	346	351	40,700	351
2017-02-09	353	355	350	353	30,900	353
2017-02-08	350	355	348	352	46,700	352
2017-02-07	343	349	342	349	49,000	349
2017-02-06	340	342	338	342	20,000	342
2017-02-03	336	339	336	337	13,700	337
2017-02-02	338	339	335	335	18,300	335
2017-02-01	334	338	333	336	18,000	336
2017-01-31	335	339	334	335	25,400	335
2017-01-30	339	340	333	337	35,100	337
2017-01-27	332	336	332	332	10,600	332
2017-01-26	333	335	332	332	16,700	332
2017-01-25	337	339	331	333	34,400	333
2017-01-24	337	339	331	337	45,000	337
2017-01-23	328	335	326	334	77,400	334
2017-01-20	321	325	321	324	20,100	324
2017-01-19	322	324	320	321	20,900	321
2017-01-18	316	322	315	320	24,900	320
2017-01-17	324	324	315	316	46,500	316
2017-01-16	327	330	324	324	43,300	324
2017-01-13	320	324	320	323	31,700	323
2017-01-12	321	322	317	320	21,800	320
2017-01-11	313	323	312	316	42,100	316
2017-01-10	320	326	313	315	143,300	315
2017-01-06	305	317	305	315	78,800	315
2017-01-05	301	312	301	309	73,900	309
2017-01-04	302	302	298	301	25,300	301

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 [2017年度]

3372 (株)関門海の時系列データ [2017年度]