3372 (株)関門海 の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 378 | 387 | 378 | 381 | 14,800 | 381 |
2018-12-27 | 385 | 385 | 366 | 380 | 33,100 | 380 |
2018-12-26 | 340 | 370 | 340 | 355 | 34,800 | 355 |
2018-12-25 | 324 | 335 | 320 | 325 | 114,000 | 325 |
2018-12-21 | 369 | 370 | 331 | 354 | 100,300 | 354 |
2018-12-20 | 394 | 394 | 368 | 379 | 66,200 | 379 |
2018-12-19 | 402 | 407 | 400 | 400 | 34,100 | 400 |
2018-12-18 | 410 | 410 | 401 | 403 | 21,800 | 403 |
2018-12-17 | 412 | 414 | 410 | 413 | 18,600 | 413 |
2018-12-14 | 417 | 419 | 414 | 417 | 7,600 | 417 |
2018-12-13 | 415 | 418 | 414 | 417 | 7,100 | 417 |
2018-12-12 | 413 | 416 | 413 | 415 | 3,100 | 415 |
2018-12-11 | 416 | 417 | 409 | 414 | 15,500 | 414 |
2018-12-10 | 417 | 417 | 411 | 415 | 12,000 | 415 |
2018-12-07 | 423 | 427 | 420 | 423 | 9,200 | 423 |
2018-12-06 | 427 | 427 | 418 | 422 | 9,700 | 422 |
2018-12-05 | 425 | 428 | 424 | 427 | 6,200 | 427 |
2018-12-04 | 427 | 430 | 426 | 430 | 7,400 | 430 |
2018-12-03 | 431 | 431 | 424 | 430 | 10,300 | 430 |
2018-11-30 | 427 | 430 | 426 | 430 | 8,200 | 430 |
2018-11-29 | 427 | 429 | 426 | 428 | 11,000 | 428 |
2018-11-28 | 426 | 428 | 423 | 427 | 14,100 | 427 |
2018-11-27 | 427 | 427 | 419 | 425 | 11,600 | 425 |
2018-11-26 | 410 | 428 | 408 | 427 | 24,900 | 427 |
2018-11-22 | 405 | 409 | 405 | 409 | 6,500 | 409 |
2018-11-21 | 405 | 406 | 404 | 405 | 8,500 | 405 |
2018-11-20 | 408 | 411 | 406 | 408 | 10,300 | 408 |
2018-11-19 | 410 | 412 | 407 | 411 | 11,100 | 411 |
2018-11-16 | 413 | 415 | 410 | 413 | 16,900 | 413 |
2018-11-15 | 407 | 412 | 405 | 411 | 19,300 | 411 |
2018-11-14 | 408 | 412 | 407 | 410 | 10,000 | 410 |
2018-11-13 | 406 | 413 | 405 | 407 | 8,000 | 407 |
2018-11-12 | 410 | 412 | 407 | 412 | 9,100 | 412 |
2018-11-09 | 414 | 414 | 410 | 411 | 7,700 | 411 |
2018-11-08 | 408 | 413 | 408 | 412 | 7,200 | 412 |
2018-11-07 | 404 | 408 | 404 | 408 | 8,500 | 408 |
2018-11-06 | 408 | 411 | 407 | 409 | 8,200 | 409 |
2018-11-05 | 408 | 409 | 405 | 405 | 10,700 | 405 |
2018-11-02 | 401 | 408 | 401 | 408 | 9,000 | 408 |
2018-11-01 | 402 | 405 | 400 | 401 | 10,100 | 401 |
2018-10-31 | 401 | 406 | 397 | 406 | 19,700 | 406 |
2018-10-30 | 390 | 400 | 384 | 394 | 35,300 | 394 |
2018-10-29 | 401 | 405 | 390 | 390 | 37,300 | 390 |
2018-10-26 | 405 | 409 | 400 | 400 | 23,000 | 400 |
2018-10-25 | 413 | 413 | 405 | 405 | 29,400 | 405 |
2018-10-24 | 415 | 418 | 414 | 415 | 7,400 | 415 |
2018-10-23 | 419 | 419 | 415 | 415 | 9,500 | 415 |
2018-10-22 | 417 | 419 | 417 | 419 | 9,700 | 419 |
2018-10-19 | 418 | 421 | 417 | 418 | 14,400 | 418 |
2018-10-18 | 421 | 423 | 421 | 421 | 5,800 | 421 |
2018-10-17 | 420 | 424 | 419 | 422 | 8,300 | 422 |
2018-10-16 | 421 | 425 | 417 | 418 | 18,800 | 418 |
2018-10-15 | 417 | 421 | 416 | 416 | 15,900 | 416 |
2018-10-12 | 411 | 418 | 411 | 416 | 17,900 | 416 |
2018-10-11 | 415 | 419 | 411 | 413 | 32,200 | 413 |
2018-10-10 | 422 | 423 | 419 | 422 | 14,500 | 422 |
2018-10-09 | 424 | 424 | 419 | 423 | 17,500 | 423 |
2018-10-05 | 420 | 424 | 420 | 423 | 10,000 | 423 |
2018-10-04 | 429 | 430 | 420 | 421 | 32,000 | 421 |
2018-10-03 | 433 | 433 | 425 | 425 | 30,900 | 425 |
2018-10-02 | 433 | 435 | 430 | 430 | 23,300 | 430 |
2018-10-01 | 433 | 435 | 433 | 433 | 22,000 | 433 |
2018-09-28 | 437 | 439 | 433 | 433 | 22,900 | 433 |
2018-09-27 | 439 | 440 | 437 | 437 | 18,200 | 437 |
2018-09-26 | 434 | 443 | 433 | 439 | 102,200 | 439 |
2018-09-25 | 462 | 466 | 459 | 466 | 104,800 | 466 |
2018-09-21 | 458 | 462 | 455 | 459 | 69,000 | 459 |
2018-09-20 | 451 | 457 | 450 | 457 | 42,200 | 457 |
2018-09-19 | 450 | 451 | 449 | 451 | 27,300 | 451 |
2018-09-18 | 451 | 452 | 445 | 446 | 35,000 | 446 |
2018-09-14 | 448 | 450 | 446 | 450 | 12,800 | 450 |
2018-09-13 | 444 | 449 | 444 | 449 | 12,800 | 449 |
2018-09-12 | 445 | 447 | 441 | 442 | 18,500 | 442 |
2018-09-11 | 450 | 450 | 440 | 441 | 38,500 | 441 |
2018-09-10 | 448 | 450 | 447 | 448 | 16,500 | 448 |
2018-09-07 | 451 | 451 | 445 | 447 | 12,100 | 447 |
2018-09-06 | 453 | 453 | 450 | 450 | 14,700 | 450 |
2018-09-05 | 456 | 456 | 452 | 454 | 15,900 | 454 |
2018-09-04 | 452 | 456 | 451 | 456 | 14,600 | 456 |
2018-09-03 | 450 | 452 | 450 | 450 | 18,200 | 450 |
2018-08-31 | 446 | 453 | 444 | 449 | 45,900 | 449 |
2018-08-30 | 448 | 449 | 444 | 449 | 19,600 | 449 |
2018-08-29 | 443 | 447 | 442 | 447 | 19,400 | 447 |
2018-08-28 | 446 | 446 | 442 | 443 | 15,600 | 443 |
2018-08-27 | 443 | 445 | 440 | 445 | 17,300 | 445 |
2018-08-24 | 439 | 440 | 436 | 439 | 5,900 | 439 |
2018-08-23 | 432 | 437 | 432 | 437 | 13,800 | 437 |
2018-08-22 | 432 | 435 | 431 | 434 | 10,900 | 434 |
2018-08-21 | 432 | 432 | 430 | 430 | 11,500 | 430 |
2018-08-20 | 432 | 435 | 430 | 431 | 18,400 | 431 |
2018-08-17 | 433 | 436 | 431 | 432 | 13,200 | 432 |
2018-08-16 | 438 | 438 | 431 | 433 | 27,100 | 433 |
2018-08-15 | 435 | 441 | 434 | 435 | 14,700 | 435 |
2018-08-14 | 433 | 439 | 433 | 437 | 21,200 | 437 |
2018-08-13 | 445 | 446 | 436 | 438 | 38,100 | 438 |
2018-08-10 | 440 | 444 | 438 | 441 | 26,500 | 441 |
2018-08-09 | 440 | 444 | 438 | 444 | 14,100 | 444 |
2018-08-08 | 436 | 440 | 435 | 440 | 14,300 | 440 |
2018-08-07 | 442 | 442 | 431 | 436 | 25,000 | 436 |
2018-08-06 | 443 | 446 | 438 | 443 | 38,900 | 443 |
2018-08-03 | 432 | 438 | 431 | 434 | 10,800 | 434 |
2018-08-02 | 429 | 432 | 429 | 432 | 12,800 | 432 |
2018-08-01 | 434 | 434 | 425 | 430 | 26,900 | 430 |
2018-07-31 | 435 | 438 | 428 | 431 | 15,400 | 431 |
2018-07-30 | 436 | 439 | 432 | 433 | 19,700 | 433 |
2018-07-27 | 433 | 442 | 431 | 436 | 24,800 | 436 |
2018-07-26 | 429 | 433 | 427 | 431 | 19,800 | 431 |
2018-07-25 | 425 | 432 | 425 | 429 | 23,400 | 429 |
2018-07-24 | 423 | 425 | 422 | 425 | 15,700 | 425 |
2018-07-23 | 422 | 423 | 417 | 419 | 23,100 | 419 |
2018-07-20 | 419 | 423 | 415 | 422 | 47,800 | 422 |
2018-07-19 | 423 | 427 | 423 | 424 | 16,400 | 424 |
2018-07-18 | 423 | 426 | 421 | 426 | 14,900 | 426 |
2018-07-17 | 432 | 432 | 421 | 421 | 39,300 | 421 |
2018-07-13 | 429 | 430 | 423 | 428 | 44,700 | 428 |
2018-07-12 | 435 | 435 | 431 | 431 | 19,700 | 431 |
2018-07-11 | 436 | 436 | 433 | 433 | 8,900 | 433 |
2018-07-10 | 436 | 439 | 435 | 436 | 10,600 | 436 |
2018-07-09 | 433 | 437 | 433 | 436 | 60,300 | 436 |
2018-07-06 | 429 | 437 | 429 | 432 | 25,000 | 432 |
2018-07-05 | 433 | 434 | 426 | 426 | 36,900 | 426 |
2018-07-04 | 434 | 434 | 432 | 433 | 24,300 | 433 |
2018-07-03 | 435 | 437 | 433 | 434 | 16,000 | 434 |
2018-07-02 | 437 | 442 | 434 | 437 | 30,800 | 437 |
2018-06-29 | 440 | 440 | 436 | 438 | 19,700 | 438 |
2018-06-28 | 442 | 442 | 438 | 438 | 12,000 | 438 |
2018-06-27 | 442 | 443 | 438 | 442 | 14,800 | 442 |
2018-06-26 | 433 | 441 | 433 | 441 | 32,900 | 441 |
2018-06-25 | 440 | 441 | 437 | 437 | 16,600 | 437 |
2018-06-22 | 441 | 441 | 437 | 439 | 39,200 | 439 |
2018-06-21 | 441 | 443 | 436 | 441 | 22,000 | 441 |
2018-06-20 | 436 | 445 | 434 | 445 | 43,400 | 445 |
2018-06-19 | 439 | 439 | 434 | 434 | 40,900 | 434 |
2018-06-18 | 446 | 446 | 438 | 439 | 45,200 | 439 |
2018-06-15 | 441 | 442 | 440 | 441 | 19,600 | 441 |
2018-06-14 | 443 | 443 | 440 | 441 | 30,600 | 441 |
2018-06-13 | 445 | 445 | 440 | 441 | 44,300 | 441 |
2018-06-12 | 448 | 448 | 441 | 442 | 44,500 | 442 |
2018-06-11 | 445 | 445 | 442 | 445 | 14,300 | 445 |
2018-06-08 | 449 | 449 | 442 | 443 | 28,800 | 443 |
2018-06-07 | 444 | 449 | 443 | 447 | 17,200 | 447 |
2018-06-06 | 444 | 445 | 441 | 444 | 21,400 | 444 |
2018-06-05 | 447 | 447 | 442 | 444 | 28,900 | 444 |
2018-06-04 | 448 | 449 | 444 | 446 | 31,200 | 446 |
2018-06-01 | 449 | 450 | 447 | 448 | 25,200 | 448 |
2018-05-31 | 452 | 452 | 445 | 449 | 28,800 | 449 |
2018-05-30 | 445 | 446 | 443 | 444 | 32,800 | 444 |
2018-05-29 | 453 | 454 | 447 | 447 | 21,700 | 447 |
2018-05-28 | 453 | 456 | 451 | 451 | 15,500 | 451 |
2018-05-25 | 450 | 452 | 447 | 452 | 13,700 | 452 |
2018-05-24 | 454 | 454 | 447 | 450 | 25,600 | 450 |
2018-05-23 | 453 | 455 | 450 | 455 | 23,600 | 455 |
2018-05-22 | 449 | 457 | 448 | 453 | 37,800 | 453 |
2018-05-21 | 445 | 449 | 444 | 446 | 16,900 | 446 |
2018-05-18 | 450 | 450 | 441 | 443 | 52,400 | 443 |
2018-05-17 | 449 | 451 | 446 | 447 | 15,700 | 447 |
2018-05-16 | 456 | 457 | 446 | 451 | 36,400 | 451 |
2018-05-15 | 452 | 457 | 449 | 457 | 21,900 | 457 |
2018-05-14 | 446 | 449 | 444 | 449 | 17,300 | 449 |
2018-05-11 | 450 | 450 | 444 | 446 | 33,500 | 446 |
2018-05-10 | 452 | 454 | 449 | 452 | 19,200 | 452 |
2018-05-09 | 452 | 455 | 451 | 454 | 17,700 | 454 |
2018-05-08 | 457 | 457 | 451 | 453 | 27,400 | 453 |
2018-05-07 | 453 | 455 | 449 | 453 | 39,300 | 453 |
2018-05-02 | 449 | 450 | 447 | 450 | 12,000 | 450 |
2018-05-01 | 450 | 452 | 449 | 449 | 16,700 | 449 |
2018-04-27 | 453 | 453 | 448 | 449 | 14,800 | 449 |
2018-04-26 | 452 | 455 | 449 | 451 | 30,300 | 451 |
2018-04-25 | 450 | 458 | 450 | 452 | 41,800 | 452 |
2018-04-24 | 450 | 454 | 449 | 450 | 17,200 | 450 |
2018-04-23 | 457 | 457 | 447 | 449 | 40,000 | 449 |
2018-04-20 | 445 | 462 | 445 | 449 | 71,800 | 449 |
2018-04-19 | 439 | 450 | 439 | 445 | 77,600 | 445 |
2018-04-18 | 440 | 446 | 436 | 446 | 32,400 | 446 |
2018-04-17 | 437 | 445 | 432 | 441 | 61,100 | 441 |
2018-04-16 | 450 | 450 | 434 | 440 | 79,000 | 440 |
2018-04-13 | 448 | 451 | 445 | 450 | 23,600 | 450 |
2018-04-12 | 448 | 450 | 446 | 447 | 14,900 | 447 |
2018-04-11 | 452 | 454 | 448 | 450 | 21,900 | 450 |
2018-04-10 | 455 | 455 | 446 | 451 | 44,200 | 451 |
2018-04-09 | 452 | 461 | 452 | 453 | 22,100 | 453 |
2018-04-06 | 463 | 467 | 452 | 452 | 56,700 | 452 |
2018-04-05 | 451 | 464 | 448 | 459 | 88,400 | 459 |
2018-04-04 | 452 | 452 | 450 | 451 | 20,400 | 451 |
2018-04-03 | 448 | 451 | 447 | 450 | 35,700 | 450 |
2018-03-30 | 454 | 456 | 451 | 452 | 30,300 | 452 |
2018-03-29 | 443 | 456 | 443 | 450 | 53,800 | 450 |
2018-03-28 | 453 | 463 | 446 | 446 | 126,700 | 446 |
2018-03-27 | 472 | 477 | 466 | 474 | 185,200 | 474 |
2018-03-26 | 481 | 484 | 452 | 464 | 183,900 | 464 |
2018-03-23 | 485 | 490 | 482 | 487 | 86,300 | 487 |
2018-03-22 | 493 | 500 | 493 | 499 | 26,900 | 499 |
2018-03-20 | 493 | 497 | 483 | 493 | 93,400 | 493 |
2018-03-19 | 505 | 506 | 496 | 497 | 42,200 | 497 |
2018-03-16 | 502 | 504 | 498 | 502 | 33,400 | 502 |
2018-03-15 | 501 | 501 | 496 | 501 | 24,400 | 501 |
2018-03-14 | 500 | 502 | 497 | 501 | 23,000 | 501 |
2018-03-13 | 499 | 503 | 496 | 499 | 28,800 | 499 |
2018-03-12 | 501 | 503 | 493 | 499 | 48,900 | 499 |
2018-03-09 | 505 | 507 | 496 | 500 | 61,900 | 500 |
2018-03-08 | 505 | 505 | 499 | 501 | 18,800 | 501 |
2018-03-07 | 507 | 508 | 500 | 504 | 27,500 | 504 |
2018-03-06 | 502 | 513 | 501 | 506 | 98,800 | 506 |
2018-03-05 | 501 | 501 | 491 | 494 | 46,400 | 494 |
2018-03-02 | 497 | 508 | 492 | 503 | 160,900 | 503 |
2018-03-01 | 508 | 508 | 497 | 503 | 40,700 | 503 |
2018-02-28 | 528 | 531 | 507 | 509 | 108,700 | 509 |
2018-02-27 | 533 | 536 | 524 | 528 | 43,100 | 528 |
2018-02-26 | 526 | 532 | 526 | 532 | 24,600 | 532 |
2018-02-23 | 524 | 528 | 520 | 525 | 30,500 | 525 |
2018-02-22 | 531 | 531 | 520 | 525 | 25,200 | 525 |
2018-02-21 | 529 | 535 | 527 | 533 | 29,000 | 533 |
2018-02-20 | 535 | 543 | 521 | 529 | 50,900 | 529 |
2018-02-19 | 514 | 535 | 510 | 531 | 65,600 | 531 |
2018-02-16 | 498 | 519 | 497 | 507 | 71,000 | 507 |
2018-02-15 | 489 | 495 | 478 | 491 | 58,300 | 491 |
2018-02-14 | 490 | 500 | 471 | 487 | 113,900 | 487 |
2018-02-13 | 518 | 520 | 497 | 498 | 48,100 | 498 |
2018-02-09 | 484 | 506 | 478 | 504 | 66,700 | 504 |
2018-02-08 | 513 | 513 | 500 | 507 | 29,700 | 507 |
2018-02-07 | 519 | 521 | 498 | 499 | 86,500 | 499 |
2018-02-06 | 498 | 516 | 468 | 491 | 212,800 | 491 |
2018-02-05 | 540 | 548 | 531 | 542 | 70,400 | 542 |
2018-02-02 | 551 | 556 | 546 | 552 | 55,800 | 552 |
2018-02-01 | 550 | 562 | 548 | 555 | 52,000 | 555 |
2018-01-31 | 538 | 554 | 538 | 549 | 47,300 | 549 |
2018-01-30 | 556 | 564 | 540 | 552 | 80,500 | 552 |
2018-01-29 | 538 | 556 | 538 | 556 | 77,000 | 556 |
2018-01-26 | 546 | 548 | 537 | 542 | 60,800 | 542 |
2018-01-25 | 571 | 571 | 536 | 539 | 266,500 | 539 |
2018-01-24 | 577 | 596 | 568 | 573 | 265,900 | 573 |
2018-01-23 | 555 | 580 | 555 | 572 | 221,900 | 572 |
2018-01-22 | 532 | 549 | 530 | 548 | 200,600 | 548 |
2018-01-19 | 510 | 530 | 510 | 522 | 156,500 | 522 |
2018-01-18 | 519 | 553 | 509 | 509 | 534,300 | 509 |
2018-01-17 | 512 | 524 | 501 | 522 | 362,700 | 522 |
2018-01-16 | 493 | 512 | 483 | 509 | 497,400 | 509 |
2018-01-15 | 464 | 484 | 461 | 477 | 175,400 | 477 |
2018-01-12 | 460 | 461 | 458 | 461 | 24,200 | 461 |
2018-01-11 | 462 | 463 | 455 | 460 | 108,800 | 460 |
2018-01-10 | 465 | 465 | 461 | 462 | 15,500 | 462 |
2018-01-09 | 460 | 461 | 456 | 461 | 88,000 | 461 |
2018-01-05 | 456 | 457 | 454 | 457 | 27,800 | 457 |
2018-01-04 | 463 | 463 | 457 | 459 | 33,600 | 459 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株