3372 (株)関門海 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 412 | 418 | 411 | 418 | 11,800 | 418 |
2019-12-27 | 412 | 414 | 411 | 413 | 17,700 | 413 |
2019-12-26 | 411 | 412 | 410 | 410 | 11,200 | 410 |
2019-12-25 | 413 | 413 | 410 | 411 | 19,900 | 411 |
2019-12-24 | 410 | 412 | 410 | 412 | 8,600 | 412 |
2019-12-23 | 409 | 410 | 409 | 410 | 12,600 | 410 |
2019-12-20 | 411 | 412 | 409 | 410 | 14,300 | 410 |
2019-12-19 | 411 | 412 | 410 | 411 | 4,100 | 411 |
2019-12-18 | 411 | 412 | 411 | 411 | 6,700 | 411 |
2019-12-17 | 411 | 412 | 411 | 411 | 5,800 | 411 |
2019-12-16 | 412 | 412 | 410 | 412 | 9,300 | 412 |
2019-12-13 | 411 | 412 | 409 | 410 | 12,600 | 410 |
2019-12-12 | 410 | 411 | 409 | 409 | 4,400 | 409 |
2019-12-11 | 412 | 412 | 410 | 410 | 6,000 | 410 |
2019-12-10 | 411 | 413 | 411 | 412 | 4,700 | 412 |
2019-12-09 | 410 | 411 | 409 | 411 | 6,600 | 411 |
2019-12-06 | 410 | 411 | 409 | 411 | 5,800 | 411 |
2019-12-05 | 411 | 412 | 410 | 410 | 4,600 | 410 |
2019-12-04 | 410 | 411 | 410 | 411 | 7,500 | 411 |
2019-12-03 | 411 | 412 | 410 | 410 | 7,300 | 410 |
2019-12-02 | 412 | 412 | 410 | 411 | 5,400 | 411 |
2019-11-29 | 413 | 413 | 412 | 412 | 3,400 | 412 |
2019-11-28 | 413 | 414 | 412 | 413 | 4,500 | 413 |
2019-11-27 | 413 | 413 | 412 | 412 | 5,300 | 412 |
2019-11-26 | 413 | 414 | 412 | 412 | 9,400 | 412 |
2019-11-25 | 409 | 413 | 409 | 413 | 10,000 | 413 |
2019-11-22 | 412 | 414 | 411 | 414 | 5,200 | 414 |
2019-11-21 | 410 | 413 | 409 | 411 | 3,400 | 411 |
2019-11-20 | 411 | 413 | 410 | 410 | 7,800 | 410 |
2019-11-19 | 413 | 413 | 411 | 411 | 6,800 | 411 |
2019-11-18 | 411 | 412 | 411 | 412 | 8,100 | 412 |
2019-11-15 | 410 | 410 | 405 | 409 | 8,500 | 409 |
2019-11-14 | 407 | 409 | 405 | 408 | 6,300 | 408 |
2019-11-13 | 407 | 408 | 406 | 406 | 8,100 | 406 |
2019-11-12 | 410 | 411 | 409 | 409 | 8,200 | 409 |
2019-11-11 | 410 | 412 | 409 | 412 | 6,000 | 412 |
2019-11-08 | 407 | 411 | 407 | 409 | 7,700 | 409 |
2019-11-07 | 406 | 408 | 405 | 408 | 3,900 | 408 |
2019-11-06 | 407 | 407 | 405 | 406 | 3,600 | 406 |
2019-11-05 | 404 | 410 | 404 | 405 | 7,400 | 405 |
2019-11-01 | 406 | 407 | 403 | 403 | 3,400 | 403 |
2019-10-31 | 407 | 407 | 404 | 405 | 5,000 | 405 |
2019-10-30 | 408 | 409 | 405 | 405 | 7,300 | 405 |
2019-10-29 | 409 | 409 | 407 | 408 | 4,500 | 408 |
2019-10-28 | 407 | 409 | 406 | 408 | 9,800 | 408 |
2019-10-25 | 405 | 408 | 404 | 405 | 7,200 | 405 |
2019-10-24 | 408 | 409 | 406 | 406 | 5,800 | 406 |
2019-10-23 | 407 | 409 | 407 | 407 | 5,200 | 407 |
2019-10-21 | 406 | 408 | 406 | 407 | 7,300 | 407 |
2019-10-18 | 407 | 407 | 402 | 406 | 8,200 | 406 |
2019-10-17 | 403 | 407 | 403 | 406 | 8,100 | 406 |
2019-10-16 | 401 | 402 | 399 | 402 | 7,900 | 402 |
2019-10-15 | 398 | 399 | 398 | 399 | 2,700 | 399 |
2019-10-11 | 398 | 399 | 396 | 397 | 5,800 | 397 |
2019-10-10 | 399 | 399 | 396 | 398 | 3,200 | 398 |
2019-10-09 | 398 | 399 | 396 | 397 | 2,900 | 397 |
2019-10-08 | 395 | 399 | 395 | 398 | 10,300 | 398 |
2019-10-07 | 396 | 397 | 395 | 396 | 9,400 | 396 |
2019-10-04 | 398 | 400 | 396 | 397 | 6,600 | 397 |
2019-10-03 | 399 | 399 | 396 | 398 | 8,200 | 398 |
2019-10-02 | 399 | 400 | 397 | 398 | 5,900 | 398 |
2019-10-01 | 399 | 401 | 397 | 399 | 12,100 | 399 |
2019-09-30 | 399 | 400 | 396 | 398 | 15,100 | 398 |
2019-09-27 | 390 | 405 | 390 | 400 | 68,900 | 400 |
2019-09-26 | 425 | 429 | 423 | 429 | 50,800 | 429 |
2019-09-25 | 423 | 425 | 422 | 422 | 22,400 | 422 |
2019-09-24 | 424 | 426 | 423 | 424 | 24,000 | 424 |
2019-09-20 | 425 | 426 | 421 | 425 | 16,900 | 425 |
2019-09-19 | 426 | 426 | 424 | 424 | 13,700 | 424 |
2019-09-18 | 426 | 426 | 425 | 425 | 12,500 | 425 |
2019-09-17 | 426 | 427 | 424 | 426 | 15,400 | 426 |
2019-09-13 | 424 | 424 | 422 | 423 | 8,500 | 423 |
2019-09-12 | 422 | 422 | 420 | 422 | 8,000 | 422 |
2019-09-11 | 418 | 421 | 418 | 418 | 11,100 | 418 |
2019-09-10 | 415 | 418 | 415 | 417 | 12,400 | 417 |
2019-09-09 | 414 | 416 | 414 | 415 | 8,400 | 415 |
2019-09-06 | 414 | 414 | 413 | 414 | 4,700 | 414 |
2019-09-05 | 412 | 414 | 412 | 414 | 5,900 | 414 |
2019-09-04 | 413 | 413 | 410 | 411 | 5,500 | 411 |
2019-09-03 | 413 | 413 | 411 | 413 | 5,700 | 413 |
2019-09-02 | 414 | 414 | 411 | 413 | 9,100 | 413 |
2019-08-30 | 414 | 414 | 412 | 413 | 6,100 | 413 |
2019-08-29 | 412 | 414 | 410 | 414 | 4,400 | 414 |
2019-08-28 | 409 | 412 | 409 | 412 | 9,200 | 412 |
2019-08-27 | 408 | 409 | 406 | 406 | 5,800 | 406 |
2019-08-26 | 404 | 408 | 404 | 407 | 4,400 | 407 |
2019-08-23 | 404 | 410 | 404 | 408 | 6,900 | 408 |
2019-08-22 | 405 | 405 | 401 | 405 | 5,800 | 405 |
2019-08-21 | 400 | 404 | 400 | 403 | 2,900 | 403 |
2019-08-20 | 402 | 404 | 401 | 401 | 7,300 | 401 |
2019-08-19 | 405 | 405 | 401 | 401 | 7,500 | 401 |
2019-08-16 | 405 | 406 | 402 | 402 | 8,600 | 402 |
2019-08-15 | 398 | 405 | 397 | 404 | 23,000 | 404 |
2019-08-14 | 409 | 409 | 406 | 406 | 4,600 | 406 |
2019-08-13 | 404 | 409 | 403 | 407 | 7,200 | 407 |
2019-08-09 | 404 | 408 | 404 | 408 | 6,100 | 408 |
2019-08-08 | 406 | 407 | 406 | 406 | 2,400 | 406 |
2019-08-07 | 407 | 408 | 406 | 406 | 2,000 | 406 |
2019-08-06 | 401 | 407 | 399 | 407 | 15,700 | 407 |
2019-08-05 | 407 | 408 | 402 | 404 | 12,200 | 404 |
2019-08-02 | 411 | 412 | 408 | 412 | 3,900 | 412 |
2019-08-01 | 412 | 414 | 411 | 412 | 4,600 | 412 |
2019-07-31 | 411 | 413 | 411 | 412 | 800 | 412 |
2019-07-30 | 416 | 416 | 409 | 409 | 11,200 | 409 |
2019-07-29 | 412 | 415 | 412 | 415 | 6,200 | 415 |
2019-07-26 | 410 | 411 | 406 | 411 | 2,700 | 411 |
2019-07-25 | 405 | 411 | 405 | 411 | 6,500 | 411 |
2019-07-24 | 410 | 410 | 408 | 409 | 1,100 | 409 |
2019-07-23 | 409 | 410 | 406 | 410 | 3,200 | 410 |
2019-07-22 | 408 | 408 | 405 | 405 | 2,100 | 405 |
2019-07-19 | 402 | 407 | 401 | 407 | 3,900 | 407 |
2019-07-18 | 408 | 408 | 402 | 402 | 8,100 | 402 |
2019-07-17 | 407 | 408 | 407 | 407 | 3,000 | 407 |
2019-07-16 | 409 | 409 | 406 | 407 | 12,400 | 407 |
2019-07-12 | 408 | 409 | 407 | 409 | 3,600 | 409 |
2019-07-11 | 405 | 407 | 405 | 407 | 4,300 | 407 |
2019-07-10 | 403 | 406 | 403 | 404 | 4,000 | 404 |
2019-07-09 | 404 | 408 | 404 | 406 | 9,100 | 406 |
2019-07-08 | 409 | 409 | 407 | 407 | 7,300 | 407 |
2019-07-05 | 406 | 408 | 405 | 406 | 7,400 | 406 |
2019-07-04 | 405 | 406 | 401 | 404 | 6,600 | 404 |
2019-07-03 | 400 | 405 | 400 | 405 | 5,200 | 405 |
2019-07-02 | 398 | 400 | 398 | 399 | 4,000 | 399 |
2019-07-01 | 400 | 401 | 397 | 399 | 8,000 | 399 |
2019-06-28 | 397 | 399 | 394 | 397 | 8,400 | 397 |
2019-06-27 | 396 | 398 | 396 | 397 | 4,900 | 397 |
2019-06-26 | 397 | 398 | 395 | 396 | 5,900 | 396 |
2019-06-25 | 390 | 395 | 387 | 394 | 12,000 | 394 |
2019-06-24 | 394 | 395 | 391 | 391 | 7,300 | 391 |
2019-06-21 | 396 | 398 | 394 | 394 | 3,300 | 394 |
2019-06-20 | 398 | 399 | 395 | 396 | 4,500 | 396 |
2019-06-19 | 396 | 396 | 392 | 395 | 2,500 | 395 |
2019-06-18 | 398 | 398 | 393 | 393 | 5,300 | 393 |
2019-06-17 | 394 | 396 | 393 | 394 | 12,900 | 394 |
2019-06-14 | 388 | 393 | 388 | 393 | 4,700 | 393 |
2019-06-13 | 388 | 388 | 386 | 386 | 4,200 | 386 |
2019-06-12 | 382 | 386 | 382 | 383 | 6,900 | 383 |
2019-06-11 | 381 | 384 | 381 | 383 | 7,500 | 383 |
2019-06-10 | 380 | 384 | 380 | 382 | 7,300 | 382 |
2019-06-07 | 380 | 380 | 378 | 379 | 2,900 | 379 |
2019-06-06 | 379 | 380 | 378 | 379 | 5,200 | 379 |
2019-06-05 | 379 | 383 | 379 | 380 | 5,600 | 380 |
2019-06-04 | 378 | 380 | 378 | 378 | 13,500 | 378 |
2019-06-03 | 384 | 385 | 380 | 380 | 6,700 | 380 |
2019-05-31 | 383 | 385 | 382 | 382 | 3,300 | 382 |
2019-05-30 | 379 | 383 | 379 | 383 | 4,200 | 383 |
2019-05-29 | 384 | 384 | 380 | 380 | 8,700 | 380 |
2019-05-28 | 385 | 385 | 381 | 383 | 4,400 | 383 |
2019-05-27 | 385 | 385 | 382 | 385 | 9,500 | 385 |
2019-05-24 | 378 | 382 | 377 | 382 | 8,700 | 382 |
2019-05-23 | 387 | 387 | 378 | 380 | 14,700 | 380 |
2019-05-22 | 388 | 388 | 384 | 384 | 10,700 | 384 |
2019-05-21 | 381 | 386 | 380 | 384 | 11,600 | 384 |
2019-05-20 | 387 | 388 | 380 | 380 | 9,700 | 380 |
2019-05-17 | 378 | 387 | 378 | 384 | 10,000 | 384 |
2019-05-16 | 386 | 386 | 377 | 377 | 19,200 | 377 |
2019-05-15 | 381 | 393 | 381 | 385 | 11,700 | 385 |
2019-05-14 | 380 | 389 | 377 | 378 | 25,200 | 378 |
2019-05-13 | 387 | 393 | 384 | 384 | 30,800 | 384 |
2019-05-10 | 392 | 395 | 390 | 391 | 10,800 | 391 |
2019-05-09 | 388 | 393 | 388 | 393 | 8,200 | 393 |
2019-05-08 | 391 | 394 | 386 | 386 | 23,700 | 386 |
2019-05-07 | 394 | 399 | 394 | 398 | 6,300 | 398 |
2019-04-26 | 398 | 399 | 394 | 394 | 10,900 | 394 |
2019-04-25 | 398 | 399 | 396 | 397 | 9,700 | 397 |
2019-04-24 | 400 | 401 | 398 | 398 | 3,800 | 398 |
2019-04-23 | 399 | 400 | 398 | 398 | 3,700 | 398 |
2019-04-22 | 402 | 402 | 399 | 400 | 8,100 | 400 |
2019-04-19 | 400 | 404 | 400 | 400 | 4,300 | 400 |
2019-04-18 | 404 | 404 | 399 | 399 | 4,600 | 399 |
2019-04-17 | 400 | 403 | 400 | 401 | 4,800 | 401 |
2019-04-16 | 405 | 406 | 400 | 400 | 7,800 | 400 |
2019-04-15 | 399 | 401 | 397 | 400 | 10,100 | 400 |
2019-04-12 | 399 | 400 | 397 | 398 | 4,300 | 398 |
2019-04-11 | 399 | 399 | 397 | 397 | 4,600 | 397 |
2019-04-10 | 398 | 400 | 398 | 398 | 2,800 | 398 |
2019-04-09 | 399 | 401 | 398 | 399 | 5,200 | 399 |
2019-04-08 | 399 | 401 | 398 | 399 | 11,000 | 399 |
2019-04-05 | 401 | 401 | 398 | 398 | 10,900 | 398 |
2019-04-04 | 400 | 404 | 398 | 400 | 25,500 | 400 |
2019-04-03 | 403 | 405 | 403 | 403 | 7,000 | 403 |
2019-04-02 | 409 | 409 | 401 | 405 | 11,900 | 405 |
2019-04-01 | 401 | 409 | 401 | 404 | 32,600 | 404 |
2019-03-29 | 407 | 409 | 401 | 409 | 7,900 | 409 |
2019-03-28 | 406 | 408 | 402 | 403 | 21,800 | 403 |
2019-03-27 | 404 | 415 | 404 | 408 | 57,000 | 408 |
2019-03-26 | 433 | 434 | 425 | 433 | 55,200 | 433 |
2019-03-25 | 430 | 433 | 428 | 432 | 41,700 | 432 |
2019-03-22 | 435 | 435 | 429 | 433 | 25,000 | 433 |
2019-03-20 | 432 | 434 | 432 | 433 | 14,000 | 433 |
2019-03-19 | 432 | 436 | 430 | 436 | 24,700 | 436 |
2019-03-18 | 431 | 432 | 429 | 431 | 17,800 | 431 |
2019-03-15 | 431 | 432 | 425 | 430 | 20,200 | 430 |
2019-03-14 | 431 | 431 | 428 | 431 | 9,300 | 431 |
2019-03-13 | 430 | 431 | 429 | 431 | 6,500 | 431 |
2019-03-12 | 430 | 431 | 427 | 429 | 13,200 | 429 |
2019-03-11 | 431 | 431 | 426 | 430 | 22,200 | 430 |
2019-03-08 | 431 | 433 | 430 | 431 | 17,000 | 431 |
2019-03-07 | 435 | 437 | 432 | 433 | 11,300 | 433 |
2019-03-06 | 436 | 436 | 432 | 436 | 9,800 | 436 |
2019-03-05 | 436 | 436 | 433 | 436 | 12,900 | 436 |
2019-03-04 | 434 | 435 | 432 | 435 | 10,800 | 435 |
2019-03-01 | 431 | 435 | 431 | 433 | 12,400 | 433 |
2019-02-28 | 434 | 437 | 431 | 433 | 18,800 | 433 |
2019-02-27 | 434 | 436 | 431 | 434 | 14,200 | 434 |
2019-02-26 | 429 | 434 | 429 | 434 | 16,800 | 434 |
2019-02-25 | 431 | 432 | 429 | 432 | 9,100 | 432 |
2019-02-22 | 428 | 431 | 428 | 431 | 9,300 | 431 |
2019-02-21 | 429 | 431 | 427 | 427 | 10,000 | 427 |
2019-02-20 | 427 | 429 | 425 | 429 | 7,800 | 429 |
2019-02-19 | 431 | 431 | 425 | 426 | 6,500 | 426 |
2019-02-18 | 430 | 432 | 427 | 432 | 19,800 | 432 |
2019-02-15 | 425 | 427 | 421 | 427 | 18,000 | 427 |
2019-02-14 | 426 | 427 | 423 | 426 | 8,900 | 426 |
2019-02-13 | 423 | 426 | 422 | 426 | 13,000 | 426 |
2019-02-12 | 417 | 422 | 417 | 418 | 12,800 | 418 |
2019-02-08 | 422 | 422 | 414 | 416 | 17,100 | 416 |
2019-02-07 | 427 | 427 | 423 | 423 | 11,600 | 423 |
2019-02-06 | 424 | 426 | 424 | 424 | 7,900 | 424 |
2019-02-05 | 426 | 427 | 423 | 424 | 12,300 | 424 |
2019-02-04 | 423 | 425 | 422 | 425 | 9,500 | 425 |
2019-02-01 | 417 | 423 | 417 | 422 | 9,000 | 422 |
2019-01-31 | 419 | 419 | 415 | 419 | 13,000 | 419 |
2019-01-30 | 424 | 424 | 413 | 415 | 31,400 | 415 |
2019-01-29 | 416 | 425 | 416 | 421 | 13,500 | 421 |
2019-01-28 | 421 | 423 | 414 | 421 | 16,800 | 421 |
2019-01-25 | 422 | 425 | 421 | 425 | 6,600 | 425 |
2019-01-24 | 425 | 426 | 409 | 425 | 22,800 | 425 |
2019-01-23 | 410 | 428 | 403 | 418 | 34,700 | 418 |
2019-01-22 | 424 | 424 | 417 | 419 | 19,500 | 419 |
2019-01-21 | 428 | 430 | 421 | 421 | 33,000 | 421 |
2019-01-18 | 420 | 430 | 418 | 420 | 45,400 | 420 |
2019-01-17 | 443 | 483 | 412 | 416 | 549,400 | 416 |
2019-01-16 | 404 | 404 | 400 | 403 | 8,500 | 403 |
2019-01-15 | 397 | 401 | 396 | 401 | 9,600 | 401 |
2019-01-11 | 397 | 400 | 397 | 397 | 10,500 | 397 |
2019-01-10 | 398 | 398 | 396 | 397 | 4,000 | 397 |
2019-01-09 | 397 | 398 | 393 | 398 | 15,000 | 398 |
2019-01-08 | 394 | 396 | 392 | 394 | 11,400 | 394 |
2019-01-07 | 389 | 393 | 384 | 392 | 16,200 | 392 |
2019-01-04 | 377 | 383 | 375 | 381 | 14,700 | 381 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株