3372 (株)関門海 の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 305 | 308 | 304 | 304 | 26,800 | 304 |
2020-12-29 | 303 | 310 | 303 | 308 | 30,200 | 308 |
2020-12-28 | 306 | 308 | 303 | 305 | 60,500 | 305 |
2020-12-25 | 308 | 310 | 306 | 306 | 41,700 | 306 |
2020-12-24 | 314 | 316 | 309 | 309 | 36,800 | 309 |
2020-12-23 | 312 | 317 | 312 | 314 | 21,500 | 314 |
2020-12-22 | 318 | 318 | 310 | 311 | 21,300 | 311 |
2020-12-21 | 309 | 316 | 309 | 316 | 24,800 | 316 |
2020-12-18 | 309 | 310 | 308 | 309 | 16,800 | 309 |
2020-12-17 | 310 | 310 | 309 | 310 | 13,000 | 310 |
2020-12-16 | 313 | 313 | 310 | 311 | 13,300 | 311 |
2020-12-15 | 313 | 313 | 309 | 310 | 33,200 | 310 |
2020-12-14 | 314 | 314 | 312 | 314 | 16,800 | 314 |
2020-12-11 | 315 | 316 | 313 | 314 | 10,600 | 314 |
2020-12-10 | 313 | 315 | 311 | 315 | 15,100 | 315 |
2020-12-09 | 315 | 316 | 311 | 313 | 32,600 | 313 |
2020-12-08 | 316 | 319 | 316 | 318 | 7,200 | 318 |
2020-12-07 | 323 | 323 | 312 | 318 | 29,400 | 318 |
2020-12-04 | 327 | 327 | 321 | 323 | 16,700 | 323 |
2020-12-03 | 323 | 327 | 322 | 327 | 18,600 | 327 |
2020-12-02 | 320 | 324 | 318 | 323 | 26,900 | 323 |
2020-12-01 | 317 | 320 | 316 | 319 | 10,300 | 319 |
2020-11-30 | 319 | 319 | 317 | 317 | 9,000 | 317 |
2020-11-27 | 315 | 319 | 314 | 319 | 11,200 | 319 |
2020-11-26 | 317 | 317 | 314 | 314 | 8,000 | 314 |
2020-11-25 | 314 | 318 | 314 | 316 | 8,600 | 316 |
2020-11-24 | 316 | 317 | 312 | 314 | 16,400 | 314 |
2020-11-20 | 315 | 317 | 315 | 316 | 9,500 | 316 |
2020-11-19 | 319 | 319 | 314 | 315 | 13,100 | 315 |
2020-11-18 | 318 | 320 | 318 | 320 | 5,600 | 320 |
2020-11-17 | 319 | 320 | 318 | 319 | 7,700 | 319 |
2020-11-16 | 318 | 319 | 316 | 319 | 10,100 | 319 |
2020-11-13 | 317 | 319 | 314 | 314 | 11,400 | 314 |
2020-11-12 | 318 | 319 | 315 | 319 | 13,000 | 319 |
2020-11-11 | 316 | 317 | 313 | 317 | 13,400 | 317 |
2020-11-10 | 313 | 316 | 312 | 315 | 16,400 | 315 |
2020-11-09 | 308 | 311 | 308 | 311 | 15,700 | 311 |
2020-11-06 | 307 | 309 | 305 | 308 | 7,100 | 308 |
2020-11-05 | 309 | 310 | 307 | 308 | 6,900 | 308 |
2020-11-04 | 306 | 309 | 305 | 309 | 7,500 | 309 |
2020-11-02 | 304 | 306 | 304 | 306 | 4,100 | 306 |
2020-10-30 | 304 | 305 | 302 | 302 | 11,800 | 302 |
2020-10-29 | 303 | 307 | 303 | 305 | 14,000 | 305 |
2020-10-28 | 307 | 312 | 306 | 306 | 15,000 | 306 |
2020-10-27 | 309 | 311 | 307 | 308 | 12,800 | 308 |
2020-10-26 | 315 | 316 | 310 | 310 | 14,200 | 310 |
2020-10-23 | 312 | 316 | 310 | 315 | 15,200 | 315 |
2020-10-22 | 315 | 318 | 310 | 314 | 15,700 | 314 |
2020-10-21 | 317 | 321 | 315 | 315 | 14,100 | 315 |
2020-10-20 | 318 | 319 | 316 | 317 | 13,100 | 317 |
2020-10-19 | 320 | 322 | 317 | 320 | 15,900 | 320 |
2020-10-16 | 323 | 324 | 316 | 321 | 17,700 | 321 |
2020-10-15 | 320 | 322 | 318 | 322 | 16,600 | 322 |
2020-10-14 | 324 | 326 | 320 | 322 | 12,900 | 322 |
2020-10-13 | 324 | 327 | 322 | 323 | 12,400 | 323 |
2020-10-12 | 330 | 330 | 323 | 324 | 13,000 | 324 |
2020-10-09 | 326 | 334 | 323 | 326 | 16,400 | 326 |
2020-10-08 | 322 | 334 | 322 | 325 | 36,800 | 325 |
2020-10-07 | 324 | 325 | 321 | 323 | 14,700 | 323 |
2020-10-06 | 327 | 330 | 324 | 326 | 16,100 | 326 |
2020-10-05 | 330 | 332 | 326 | 330 | 27,500 | 330 |
2020-10-02 | 340 | 340 | 330 | 331 | 23,700 | 331 |
2020-09-30 | 336 | 339 | 335 | 337 | 20,900 | 337 |
2020-09-29 | 337 | 343 | 331 | 336 | 97,000 | 336 |
2020-09-28 | 370 | 370 | 367 | 369 | 63,900 | 369 |
2020-09-25 | 364 | 366 | 362 | 366 | 34,200 | 366 |
2020-09-24 | 365 | 365 | 359 | 364 | 29,500 | 364 |
2020-09-23 | 368 | 369 | 362 | 366 | 39,500 | 366 |
2020-09-18 | 360 | 363 | 358 | 362 | 19,300 | 362 |
2020-09-17 | 362 | 363 | 360 | 362 | 19,600 | 362 |
2020-09-16 | 363 | 363 | 360 | 362 | 16,600 | 362 |
2020-09-15 | 360 | 363 | 355 | 363 | 20,200 | 363 |
2020-09-14 | 355 | 359 | 352 | 357 | 24,100 | 357 |
2020-09-11 | 350 | 354 | 350 | 352 | 17,300 | 352 |
2020-09-10 | 350 | 350 | 346 | 348 | 15,700 | 348 |
2020-09-09 | 347 | 349 | 342 | 347 | 19,000 | 347 |
2020-09-08 | 343 | 347 | 340 | 344 | 14,100 | 344 |
2020-09-07 | 345 | 345 | 340 | 345 | 21,600 | 345 |
2020-09-04 | 344 | 347 | 340 | 346 | 15,000 | 346 |
2020-09-03 | 344 | 347 | 344 | 347 | 12,000 | 347 |
2020-09-02 | 344 | 347 | 341 | 344 | 16,000 | 344 |
2020-09-01 | 337 | 347 | 334 | 347 | 15,700 | 347 |
2020-08-31 | 336 | 336 | 333 | 335 | 18,500 | 335 |
2020-08-28 | 338 | 342 | 330 | 333 | 32,800 | 333 |
2020-08-27 | 332 | 355 | 328 | 333 | 68,300 | 333 |
2020-08-26 | 325 | 330 | 325 | 328 | 9,800 | 328 |
2020-08-25 | 324 | 329 | 323 | 326 | 15,700 | 326 |
2020-08-24 | 324 | 324 | 322 | 324 | 11,600 | 324 |
2020-08-21 | 319 | 324 | 319 | 324 | 12,300 | 324 |
2020-08-20 | 319 | 320 | 318 | 319 | 9,600 | 319 |
2020-08-19 | 320 | 320 | 319 | 320 | 5,100 | 320 |
2020-08-18 | 320 | 321 | 318 | 320 | 9,900 | 320 |
2020-08-17 | 322 | 322 | 320 | 321 | 10,900 | 321 |
2020-08-14 | 322 | 325 | 321 | 325 | 5,100 | 325 |
2020-08-13 | 325 | 325 | 321 | 321 | 8,300 | 321 |
2020-08-12 | 318 | 323 | 317 | 321 | 7,800 | 321 |
2020-08-11 | 315 | 324 | 314 | 323 | 11,000 | 323 |
2020-08-07 | 317 | 321 | 316 | 317 | 3,700 | 317 |
2020-08-06 | 318 | 320 | 314 | 314 | 6,100 | 314 |
2020-08-05 | 317 | 320 | 312 | 319 | 7,600 | 319 |
2020-08-04 | 314 | 319 | 314 | 316 | 5,600 | 316 |
2020-08-03 | 313 | 317 | 312 | 315 | 5,700 | 315 |
2020-07-31 | 313 | 313 | 308 | 312 | 19,900 | 312 |
2020-07-30 | 326 | 326 | 317 | 317 | 8,400 | 317 |
2020-07-29 | 325 | 327 | 321 | 323 | 7,400 | 323 |
2020-07-28 | 323 | 327 | 322 | 325 | 9,800 | 325 |
2020-07-27 | 324 | 324 | 321 | 323 | 7,100 | 323 |
2020-07-22 | 315 | 325 | 315 | 320 | 10,300 | 320 |
2020-07-21 | 319 | 319 | 315 | 315 | 9,000 | 315 |
2020-07-20 | 320 | 320 | 317 | 319 | 13,700 | 319 |
2020-07-17 | 324 | 324 | 321 | 321 | 8,000 | 321 |
2020-07-16 | 322 | 326 | 317 | 321 | 34,100 | 321 |
2020-07-15 | 305 | 309 | 305 | 309 | 4,700 | 309 |
2020-07-14 | 307 | 309 | 305 | 307 | 3,800 | 307 |
2020-07-13 | 305 | 311 | 304 | 306 | 11,400 | 306 |
2020-07-10 | 314 | 314 | 305 | 305 | 23,200 | 305 |
2020-07-09 | 316 | 317 | 314 | 314 | 7,300 | 314 |
2020-07-08 | 319 | 320 | 315 | 317 | 16,100 | 317 |
2020-07-07 | 320 | 323 | 319 | 319 | 7,000 | 319 |
2020-07-06 | 325 | 325 | 320 | 320 | 13,300 | 320 |
2020-07-03 | 327 | 327 | 322 | 324 | 5,700 | 324 |
2020-07-02 | 326 | 327 | 325 | 325 | 16,100 | 325 |
2020-07-01 | 330 | 330 | 327 | 328 | 5,300 | 328 |
2020-06-30 | 330 | 330 | 327 | 330 | 7,900 | 330 |
2020-06-29 | 331 | 331 | 327 | 330 | 8,600 | 330 |
2020-06-26 | 334 | 334 | 328 | 331 | 9,300 | 331 |
2020-06-25 | 336 | 336 | 328 | 332 | 26,200 | 332 |
2020-06-24 | 341 | 341 | 335 | 335 | 12,900 | 335 |
2020-06-23 | 341 | 341 | 338 | 341 | 5,200 | 341 |
2020-06-22 | 336 | 341 | 336 | 339 | 7,900 | 339 |
2020-06-19 | 336 | 338 | 335 | 336 | 6,900 | 336 |
2020-06-18 | 335 | 336 | 333 | 336 | 9,800 | 336 |
2020-06-17 | 329 | 334 | 329 | 334 | 13,100 | 334 |
2020-06-16 | 335 | 335 | 332 | 332 | 12,900 | 332 |
2020-06-15 | 336 | 339 | 330 | 330 | 12,800 | 330 |
2020-06-12 | 325 | 339 | 325 | 336 | 28,700 | 336 |
2020-06-11 | 344 | 349 | 338 | 341 | 18,900 | 341 |
2020-06-10 | 346 | 348 | 345 | 348 | 5,200 | 348 |
2020-06-09 | 347 | 347 | 345 | 347 | 5,700 | 347 |
2020-06-08 | 345 | 349 | 342 | 349 | 25,300 | 349 |
2020-06-05 | 342 | 348 | 342 | 344 | 14,800 | 344 |
2020-06-04 | 354 | 354 | 340 | 342 | 25,800 | 342 |
2020-06-03 | 352 | 358 | 346 | 353 | 27,300 | 353 |
2020-06-02 | 345 | 352 | 342 | 352 | 19,900 | 352 |
2020-06-01 | 346 | 349 | 337 | 347 | 46,600 | 347 |
2020-05-29 | 390 | 415 | 342 | 342 | 675,300 | 342 |
2020-05-28 | 332 | 339 | 332 | 335 | 18,200 | 335 |
2020-05-27 | 330 | 335 | 329 | 333 | 16,100 | 333 |
2020-05-26 | 319 | 327 | 319 | 327 | 27,800 | 327 |
2020-05-25 | 309 | 315 | 309 | 314 | 15,000 | 314 |
2020-05-22 | 305 | 305 | 302 | 304 | 7,800 | 304 |
2020-05-21 | 304 | 305 | 303 | 305 | 5,500 | 305 |
2020-05-20 | 305 | 306 | 303 | 303 | 6,100 | 303 |
2020-05-19 | 303 | 306 | 303 | 303 | 7,500 | 303 |
2020-05-18 | 315 | 315 | 301 | 303 | 13,100 | 303 |
2020-05-15 | 304 | 304 | 300 | 300 | 10,500 | 300 |
2020-05-14 | 313 | 314 | 304 | 304 | 14,700 | 304 |
2020-05-13 | 313 | 314 | 308 | 311 | 11,300 | 311 |
2020-05-12 | 310 | 316 | 310 | 314 | 10,800 | 314 |
2020-05-11 | 291 | 315 | 291 | 313 | 31,200 | 313 |
2020-05-08 | 287 | 295 | 286 | 295 | 29,600 | 295 |
2020-05-07 | 286 | 288 | 285 | 287 | 7,700 | 287 |
2020-05-01 | 289 | 290 | 285 | 289 | 6,800 | 289 |
2020-04-30 | 288 | 289 | 285 | 289 | 11,200 | 289 |
2020-04-28 | 282 | 287 | 282 | 284 | 7,800 | 284 |
2020-04-27 | 278 | 284 | 278 | 281 | 10,200 | 281 |
2020-04-24 | 279 | 280 | 277 | 279 | 9,000 | 279 |
2020-04-23 | 277 | 281 | 277 | 277 | 9,800 | 277 |
2020-04-22 | 285 | 287 | 277 | 277 | 17,200 | 277 |
2020-04-21 | 288 | 289 | 286 | 287 | 8,600 | 287 |
2020-04-20 | 289 | 290 | 288 | 288 | 12,800 | 288 |
2020-04-17 | 290 | 291 | 288 | 289 | 13,700 | 289 |
2020-04-16 | 292 | 292 | 288 | 290 | 8,800 | 290 |
2020-04-15 | 288 | 290 | 287 | 287 | 8,500 | 287 |
2020-04-14 | 286 | 290 | 286 | 288 | 6,700 | 288 |
2020-04-13 | 290 | 290 | 285 | 287 | 10,600 | 287 |
2020-04-10 | 295 | 296 | 289 | 290 | 13,100 | 290 |
2020-04-09 | 288 | 298 | 288 | 296 | 18,300 | 296 |
2020-04-08 | 281 | 290 | 279 | 285 | 27,600 | 285 |
2020-04-07 | 277 | 288 | 277 | 281 | 18,800 | 281 |
2020-04-06 | 263 | 275 | 259 | 275 | 43,600 | 275 |
2020-04-03 | 295 | 295 | 275 | 281 | 46,000 | 281 |
2020-04-02 | 292 | 299 | 287 | 299 | 44,500 | 299 |
2020-04-01 | 313 | 316 | 303 | 305 | 42,300 | 305 |
2020-03-31 | 325 | 325 | 316 | 320 | 35,600 | 320 |
2020-03-30 | 338 | 345 | 328 | 328 | 73,200 | 328 |
2020-03-27 | 371 | 385 | 363 | 385 | 56,300 | 385 |
2020-03-26 | 359 | 367 | 352 | 367 | 31,100 | 367 |
2020-03-25 | 358 | 366 | 356 | 360 | 38,900 | 360 |
2020-03-24 | 347 | 348 | 338 | 346 | 35,400 | 346 |
2020-03-23 | 335 | 342 | 333 | 339 | 24,100 | 339 |
2020-03-19 | 345 | 347 | 335 | 339 | 26,100 | 339 |
2020-03-18 | 330 | 345 | 330 | 342 | 19,800 | 342 |
2020-03-17 | 317 | 344 | 315 | 328 | 28,700 | 328 |
2020-03-16 | 322 | 330 | 320 | 325 | 33,800 | 325 |
2020-03-13 | 330 | 334 | 310 | 322 | 84,000 | 322 |
2020-03-12 | 355 | 355 | 340 | 353 | 37,200 | 353 |
2020-03-11 | 371 | 377 | 356 | 360 | 23,400 | 360 |
2020-03-10 | 340 | 360 | 333 | 355 | 65,700 | 355 |
2020-03-09 | 368 | 369 | 351 | 363 | 42,400 | 363 |
2020-03-06 | 390 | 394 | 382 | 384 | 17,800 | 384 |
2020-03-05 | 390 | 400 | 389 | 398 | 15,000 | 398 |
2020-03-04 | 380 | 387 | 379 | 386 | 12,500 | 386 |
2020-03-03 | 397 | 409 | 390 | 391 | 27,700 | 391 |
2020-03-02 | 349 | 392 | 347 | 392 | 43,600 | 392 |
2020-02-28 | 358 | 360 | 350 | 350 | 94,400 | 350 |
2020-02-27 | 397 | 400 | 382 | 386 | 57,800 | 386 |
2020-02-26 | 397 | 400 | 397 | 399 | 35,400 | 399 |
2020-02-25 | 400 | 405 | 396 | 403 | 47,400 | 403 |
2020-02-21 | 413 | 413 | 410 | 412 | 8,300 | 412 |
2020-02-20 | 415 | 415 | 411 | 413 | 11,700 | 413 |
2020-02-19 | 412 | 414 | 411 | 412 | 16,800 | 412 |
2020-02-18 | 419 | 420 | 415 | 415 | 18,300 | 415 |
2020-02-17 | 420 | 423 | 420 | 420 | 26,700 | 420 |
2020-02-14 | 425 | 427 | 421 | 427 | 14,900 | 427 |
2020-02-13 | 427 | 429 | 424 | 427 | 9,800 | 427 |
2020-02-12 | 425 | 428 | 424 | 426 | 7,700 | 426 |
2020-02-10 | 425 | 427 | 424 | 425 | 12,600 | 425 |
2020-02-07 | 426 | 429 | 425 | 425 | 7,100 | 425 |
2020-02-06 | 427 | 430 | 426 | 428 | 8,300 | 428 |
2020-02-05 | 428 | 430 | 424 | 427 | 6,700 | 427 |
2020-02-04 | 421 | 429 | 421 | 424 | 11,300 | 424 |
2020-02-03 | 418 | 422 | 418 | 422 | 12,600 | 422 |
2020-01-31 | 419 | 423 | 419 | 422 | 8,000 | 422 |
2020-01-30 | 423 | 424 | 418 | 418 | 24,200 | 418 |
2020-01-29 | 424 | 428 | 424 | 428 | 9,400 | 428 |
2020-01-28 | 420 | 423 | 418 | 422 | 18,700 | 422 |
2020-01-27 | 420 | 434 | 420 | 425 | 36,100 | 425 |
2020-01-24 | 443 | 443 | 429 | 439 | 27,600 | 439 |
2020-01-23 | 443 | 444 | 442 | 443 | 10,300 | 443 |
2020-01-22 | 441 | 443 | 441 | 443 | 7,700 | 443 |
2020-01-21 | 436 | 441 | 436 | 440 | 22,700 | 440 |
2020-01-20 | 435 | 437 | 433 | 436 | 12,900 | 436 |
2020-01-17 | 433 | 434 | 432 | 434 | 10,400 | 434 |
2020-01-16 | 433 | 435 | 431 | 433 | 16,200 | 433 |
2020-01-15 | 430 | 431 | 428 | 431 | 11,300 | 431 |
2020-01-14 | 430 | 430 | 427 | 430 | 21,800 | 430 |
2020-01-10 | 425 | 427 | 422 | 427 | 11,100 | 427 |
2020-01-09 | 420 | 425 | 419 | 425 | 14,800 | 425 |
2020-01-08 | 420 | 420 | 417 | 419 | 14,500 | 419 |
2020-01-07 | 417 | 420 | 417 | 417 | 9,100 | 417 |
2020-01-06 | 414 | 418 | 414 | 417 | 11,300 | 417 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株