3372 (株)関門海 の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 229 | 234 | 224 | 231 | 52,200 | 231 |
2021-12-29 | 208 | 242 | 208 | 223 | 167,000 | 223 |
2021-12-28 | 208 | 214 | 206 | 207 | 137,300 | 207 |
2021-12-27 | 225 | 227 | 206 | 209 | 254,900 | 209 |
2021-12-24 | 232 | 237 | 231 | 232 | 118,400 | 232 |
2021-12-23 | 250 | 250 | 237 | 240 | 149,700 | 240 |
2021-12-22 | 263 | 264 | 249 | 250 | 196,900 | 250 |
2021-12-21 | 276 | 277 | 270 | 271 | 56,200 | 271 |
2021-12-20 | 281 | 282 | 278 | 278 | 27,500 | 278 |
2021-12-17 | 285 | 285 | 282 | 282 | 31,800 | 282 |
2021-12-16 | 286 | 286 | 284 | 284 | 18,100 | 284 |
2021-12-15 | 285 | 287 | 285 | 285 | 21,000 | 285 |
2021-12-14 | 286 | 287 | 285 | 286 | 9,500 | 286 |
2021-12-13 | 288 | 289 | 286 | 286 | 14,500 | 286 |
2021-12-10 | 289 | 289 | 287 | 288 | 12,400 | 288 |
2021-12-09 | 290 | 290 | 287 | 288 | 10,800 | 288 |
2021-12-08 | 288 | 289 | 287 | 289 | 16,100 | 289 |
2021-12-07 | 288 | 288 | 286 | 286 | 17,200 | 286 |
2021-12-06 | 290 | 290 | 286 | 288 | 24,200 | 288 |
2021-12-03 | 286 | 289 | 286 | 288 | 10,800 | 288 |
2021-12-02 | 286 | 287 | 285 | 287 | 15,300 | 287 |
2021-12-01 | 289 | 289 | 287 | 287 | 17,700 | 287 |
2021-11-30 | 290 | 291 | 288 | 288 | 15,600 | 288 |
2021-11-29 | 290 | 291 | 289 | 289 | 27,200 | 289 |
2021-11-26 | 291 | 291 | 290 | 290 | 20,200 | 290 |
2021-11-25 | 292 | 292 | 291 | 291 | 5,200 | 291 |
2021-11-24 | 291 | 293 | 291 | 291 | 8,000 | 291 |
2021-11-22 | 292 | 292 | 290 | 291 | 11,300 | 291 |
2021-11-19 | 292 | 292 | 290 | 290 | 11,300 | 290 |
2021-11-18 | 292 | 293 | 291 | 291 | 20,900 | 291 |
2021-11-17 | 292 | 293 | 291 | 292 | 10,500 | 292 |
2021-11-16 | 293 | 293 | 292 | 293 | 16,800 | 293 |
2021-11-15 | 291 | 292 | 290 | 292 | 17,500 | 292 |
2021-11-12 | 290 | 292 | 290 | 292 | 16,800 | 292 |
2021-11-11 | 290 | 292 | 290 | 290 | 11,400 | 290 |
2021-11-10 | 290 | 292 | 290 | 290 | 11,000 | 290 |
2021-11-09 | 291 | 292 | 290 | 290 | 24,100 | 290 |
2021-11-08 | 292 | 293 | 291 | 291 | 14,100 | 291 |
2021-11-05 | 292 | 293 | 291 | 292 | 14,200 | 292 |
2021-11-04 | 292 | 294 | 292 | 293 | 11,500 | 293 |
2021-11-02 | 292 | 293 | 291 | 292 | 8,800 | 292 |
2021-11-01 | 292 | 293 | 291 | 292 | 8,500 | 292 |
2021-10-29 | 293 | 294 | 291 | 294 | 7,200 | 294 |
2021-10-28 | 292 | 294 | 292 | 294 | 9,900 | 294 |
2021-10-27 | 291 | 293 | 291 | 291 | 14,600 | 291 |
2021-10-26 | 293 | 294 | 291 | 293 | 15,000 | 293 |
2021-10-25 | 292 | 293 | 291 | 293 | 15,100 | 293 |
2021-10-22 | 293 | 293 | 292 | 292 | 10,700 | 292 |
2021-10-21 | 295 | 295 | 293 | 293 | 9,000 | 293 |
2021-10-20 | 293 | 296 | 293 | 295 | 29,100 | 295 |
2021-10-19 | 294 | 295 | 293 | 293 | 11,100 | 293 |
2021-10-18 | 294 | 295 | 293 | 293 | 17,300 | 293 |
2021-10-15 | 295 | 295 | 293 | 293 | 10,100 | 293 |
2021-10-14 | 294 | 295 | 293 | 294 | 6,300 | 294 |
2021-10-13 | 295 | 295 | 293 | 294 | 14,700 | 294 |
2021-10-12 | 296 | 296 | 294 | 295 | 11,500 | 295 |
2021-10-11 | 296 | 296 | 294 | 296 | 11,000 | 296 |
2021-10-08 | 294 | 296 | 294 | 296 | 9,800 | 296 |
2021-10-07 | 296 | 296 | 294 | 295 | 14,700 | 295 |
2021-10-06 | 297 | 297 | 295 | 296 | 15,300 | 296 |
2021-10-05 | 297 | 298 | 295 | 298 | 17,900 | 298 |
2021-10-04 | 297 | 299 | 296 | 297 | 20,000 | 297 |
2021-10-01 | 298 | 299 | 296 | 297 | 25,100 | 297 |
2021-09-30 | 297 | 301 | 297 | 300 | 27,500 | 300 |
2021-09-29 | 291 | 301 | 291 | 298 | 78,700 | 298 |
2021-09-28 | 306 | 310 | 306 | 310 | 78,100 | 310 |
2021-09-27 | 305 | 306 | 304 | 306 | 44,600 | 306 |
2021-09-24 | 304 | 304 | 303 | 303 | 26,500 | 303 |
2021-09-22 | 301 | 303 | 301 | 303 | 19,100 | 303 |
2021-09-21 | 304 | 304 | 301 | 301 | 36,300 | 301 |
2021-09-17 | 305 | 305 | 303 | 304 | 18,600 | 304 |
2021-09-16 | 303 | 305 | 302 | 305 | 16,100 | 305 |
2021-09-15 | 304 | 304 | 302 | 302 | 17,400 | 302 |
2021-09-14 | 305 | 305 | 303 | 304 | 23,000 | 304 |
2021-09-13 | 304 | 305 | 303 | 305 | 17,300 | 305 |
2021-09-10 | 304 | 305 | 303 | 303 | 17,000 | 303 |
2021-09-09 | 303 | 304 | 303 | 304 | 8,700 | 304 |
2021-09-08 | 304 | 305 | 303 | 303 | 14,200 | 303 |
2021-09-07 | 302 | 304 | 301 | 304 | 18,300 | 304 |
2021-09-06 | 303 | 303 | 301 | 301 | 21,400 | 301 |
2021-09-03 | 302 | 303 | 300 | 303 | 17,900 | 303 |
2021-09-02 | 300 | 302 | 299 | 302 | 8,900 | 302 |
2021-09-01 | 298 | 300 | 297 | 300 | 22,300 | 300 |
2021-08-31 | 296 | 299 | 296 | 296 | 17,800 | 296 |
2021-08-30 | 296 | 298 | 295 | 296 | 35,400 | 296 |
2021-08-27 | 295 | 298 | 295 | 295 | 19,500 | 295 |
2021-08-26 | 295 | 297 | 295 | 295 | 25,300 | 295 |
2021-08-25 | 296 | 297 | 295 | 295 | 16,800 | 295 |
2021-08-24 | 295 | 297 | 295 | 297 | 16,000 | 297 |
2021-08-23 | 295 | 295 | 293 | 295 | 26,800 | 295 |
2021-08-20 | 293 | 295 | 293 | 294 | 40,000 | 294 |
2021-08-19 | 291 | 298 | 290 | 294 | 180,200 | 294 |
2021-08-18 | 314 | 315 | 313 | 313 | 9,700 | 313 |
2021-08-17 | 315 | 315 | 313 | 314 | 11,000 | 314 |
2021-08-16 | 317 | 317 | 313 | 314 | 19,600 | 314 |
2021-08-13 | 315 | 316 | 315 | 316 | 8,600 | 316 |
2021-08-12 | 314 | 315 | 314 | 315 | 3,900 | 315 |
2021-08-11 | 314 | 316 | 314 | 314 | 15,100 | 314 |
2021-08-10 | 316 | 317 | 314 | 314 | 12,700 | 314 |
2021-08-06 | 317 | 317 | 315 | 316 | 24,700 | 316 |
2021-08-05 | 317 | 318 | 316 | 317 | 9,700 | 317 |
2021-08-04 | 317 | 318 | 316 | 317 | 6,800 | 317 |
2021-08-03 | 320 | 320 | 317 | 317 | 9,400 | 317 |
2021-08-02 | 318 | 319 | 317 | 319 | 10,100 | 319 |
2021-07-30 | 319 | 319 | 317 | 317 | 4,200 | 317 |
2021-07-29 | 318 | 318 | 317 | 317 | 5,300 | 317 |
2021-07-28 | 318 | 318 | 317 | 317 | 3,300 | 317 |
2021-07-27 | 317 | 318 | 316 | 317 | 5,100 | 317 |
2021-07-26 | 317 | 319 | 316 | 317 | 11,400 | 317 |
2021-07-21 | 319 | 319 | 317 | 317 | 3,800 | 317 |
2021-07-20 | 317 | 318 | 316 | 316 | 6,700 | 316 |
2021-07-19 | 319 | 320 | 317 | 318 | 14,300 | 318 |
2021-07-16 | 320 | 320 | 317 | 319 | 8,300 | 319 |
2021-07-15 | 317 | 319 | 317 | 317 | 5,800 | 317 |
2021-07-14 | 317 | 319 | 317 | 318 | 9,800 | 318 |
2021-07-13 | 320 | 320 | 316 | 317 | 10,500 | 317 |
2021-07-12 | 320 | 320 | 317 | 317 | 9,500 | 317 |
2021-07-09 | 315 | 318 | 314 | 316 | 21,200 | 316 |
2021-07-08 | 318 | 318 | 316 | 317 | 14,100 | 317 |
2021-07-07 | 320 | 321 | 318 | 318 | 25,800 | 318 |
2021-07-06 | 321 | 321 | 318 | 320 | 13,400 | 320 |
2021-07-05 | 320 | 321 | 317 | 320 | 14,300 | 320 |
2021-07-02 | 319 | 319 | 317 | 319 | 11,900 | 319 |
2021-07-01 | 318 | 319 | 317 | 319 | 9,300 | 319 |
2021-06-30 | 319 | 320 | 318 | 318 | 15,500 | 318 |
2021-06-29 | 318 | 319 | 317 | 319 | 12,800 | 319 |
2021-06-28 | 320 | 320 | 317 | 318 | 13,000 | 318 |
2021-06-25 | 317 | 319 | 317 | 318 | 6,100 | 318 |
2021-06-24 | 320 | 320 | 317 | 317 | 7,500 | 317 |
2021-06-23 | 320 | 320 | 317 | 318 | 17,400 | 318 |
2021-06-22 | 319 | 319 | 317 | 317 | 10,300 | 317 |
2021-06-21 | 315 | 318 | 315 | 318 | 11,300 | 318 |
2021-06-18 | 318 | 318 | 315 | 317 | 11,300 | 317 |
2021-06-17 | 318 | 320 | 316 | 316 | 15,800 | 316 |
2021-06-16 | 318 | 318 | 316 | 317 | 9,300 | 317 |
2021-06-15 | 318 | 318 | 316 | 316 | 11,600 | 316 |
2021-06-14 | 316 | 319 | 314 | 317 | 30,500 | 317 |
2021-06-11 | 315 | 318 | 312 | 313 | 27,200 | 313 |
2021-06-10 | 318 | 318 | 312 | 312 | 22,900 | 312 |
2021-06-09 | 313 | 329 | 312 | 314 | 137,300 | 314 |
2021-06-08 | 308 | 312 | 307 | 311 | 23,800 | 311 |
2021-06-07 | 307 | 308 | 306 | 306 | 16,700 | 306 |
2021-06-04 | 306 | 307 | 305 | 307 | 6,700 | 307 |
2021-06-03 | 303 | 307 | 303 | 306 | 32,200 | 306 |
2021-06-02 | 307 | 307 | 305 | 307 | 10,300 | 307 |
2021-06-01 | 307 | 307 | 305 | 307 | 6,600 | 307 |
2021-05-31 | 305 | 306 | 305 | 306 | 7,600 | 306 |
2021-05-28 | 307 | 307 | 305 | 306 | 4,700 | 306 |
2021-05-27 | 307 | 307 | 305 | 307 | 14,300 | 307 |
2021-05-26 | 307 | 307 | 306 | 306 | 10,400 | 306 |
2021-05-25 | 306 | 307 | 305 | 306 | 7,400 | 306 |
2021-05-24 | 305 | 306 | 304 | 305 | 9,400 | 305 |
2021-05-21 | 307 | 307 | 305 | 306 | 5,000 | 306 |
2021-05-20 | 305 | 307 | 305 | 307 | 8,400 | 307 |
2021-05-19 | 304 | 306 | 304 | 305 | 5,700 | 305 |
2021-05-18 | 306 | 306 | 304 | 305 | 6,000 | 305 |
2021-05-17 | 306 | 306 | 304 | 305 | 7,700 | 305 |
2021-05-14 | 305 | 306 | 304 | 304 | 6,300 | 304 |
2021-05-13 | 303 | 305 | 303 | 304 | 8,500 | 304 |
2021-05-12 | 305 | 306 | 303 | 306 | 12,700 | 306 |
2021-05-11 | 305 | 307 | 304 | 307 | 6,900 | 307 |
2021-05-10 | 304 | 307 | 304 | 305 | 9,600 | 305 |
2021-05-07 | 304 | 307 | 303 | 304 | 15,100 | 304 |
2021-05-06 | 304 | 305 | 303 | 303 | 9,300 | 303 |
2021-04-30 | 305 | 305 | 303 | 303 | 16,500 | 303 |
2021-04-28 | 305 | 305 | 303 | 305 | 4,500 | 305 |
2021-04-27 | 304 | 305 | 303 | 304 | 11,400 | 304 |
2021-04-26 | 304 | 305 | 303 | 304 | 12,100 | 304 |
2021-04-23 | 304 | 305 | 303 | 304 | 11,400 | 304 |
2021-04-22 | 303 | 305 | 303 | 304 | 8,800 | 304 |
2021-04-21 | 305 | 306 | 302 | 303 | 25,000 | 303 |
2021-04-20 | 305 | 306 | 304 | 305 | 12,100 | 305 |
2021-04-19 | 305 | 308 | 304 | 305 | 18,000 | 305 |
2021-04-16 | 305 | 307 | 304 | 305 | 16,900 | 305 |
2021-04-15 | 305 | 307 | 304 | 306 | 11,200 | 306 |
2021-04-14 | 305 | 306 | 304 | 304 | 14,700 | 304 |
2021-04-13 | 304 | 306 | 304 | 305 | 12,100 | 305 |
2021-04-12 | 305 | 305 | 304 | 304 | 18,300 | 304 |
2021-04-09 | 304 | 305 | 303 | 304 | 22,900 | 304 |
2021-04-08 | 305 | 306 | 304 | 306 | 26,900 | 306 |
2021-04-07 | 306 | 306 | 304 | 305 | 16,800 | 305 |
2021-04-06 | 307 | 308 | 305 | 305 | 21,300 | 305 |
2021-04-05 | 306 | 307 | 305 | 305 | 12,800 | 305 |
2021-04-02 | 307 | 307 | 304 | 305 | 21,500 | 305 |
2021-04-01 | 308 | 308 | 304 | 307 | 26,400 | 307 |
2021-03-31 | 306 | 309 | 306 | 308 | 32,200 | 308 |
2021-03-30 | 299 | 311 | 299 | 305 | 117,800 | 305 |
2021-03-29 | 327 | 327 | 318 | 318 | 179,900 | 318 |
2021-03-26 | 324 | 324 | 319 | 321 | 77,800 | 321 |
2021-03-25 | 322 | 323 | 319 | 321 | 30,600 | 321 |
2021-03-24 | 324 | 324 | 318 | 320 | 68,400 | 320 |
2021-03-23 | 327 | 327 | 322 | 324 | 50,500 | 324 |
2021-03-22 | 326 | 327 | 322 | 325 | 66,300 | 325 |
2021-03-19 | 323 | 323 | 317 | 323 | 83,700 | 323 |
2021-03-18 | 318 | 323 | 318 | 323 | 69,300 | 323 |
2021-03-17 | 318 | 320 | 314 | 318 | 82,200 | 318 |
2021-03-16 | 320 | 320 | 312 | 316 | 152,900 | 316 |
2021-03-15 | 323 | 323 | 318 | 320 | 84,400 | 320 |
2021-03-12 | 329 | 329 | 318 | 321 | 104,900 | 321 |
2021-03-11 | 333 | 333 | 324 | 324 | 75,300 | 324 |
2021-03-10 | 329 | 334 | 328 | 333 | 43,400 | 333 |
2021-03-09 | 328 | 330 | 325 | 329 | 29,800 | 329 |
2021-03-08 | 325 | 327 | 323 | 325 | 39,400 | 325 |
2021-03-05 | 321 | 322 | 316 | 322 | 57,800 | 322 |
2021-03-04 | 331 | 331 | 319 | 325 | 137,800 | 325 |
2021-03-03 | 340 | 340 | 330 | 330 | 151,000 | 330 |
2021-03-02 | 341 | 346 | 340 | 342 | 28,900 | 342 |
2021-03-01 | 345 | 347 | 341 | 342 | 27,900 | 342 |
2021-02-26 | 341 | 348 | 339 | 342 | 51,200 | 342 |
2021-02-25 | 348 | 348 | 344 | 344 | 28,200 | 344 |
2021-02-24 | 348 | 348 | 344 | 346 | 18,800 | 346 |
2021-02-22 | 348 | 350 | 345 | 345 | 26,400 | 345 |
2021-02-19 | 348 | 350 | 344 | 348 | 21,200 | 348 |
2021-02-18 | 351 | 352 | 345 | 348 | 22,400 | 348 |
2021-02-17 | 347 | 353 | 346 | 349 | 26,600 | 349 |
2021-02-16 | 352 | 352 | 345 | 348 | 48,100 | 348 |
2021-02-15 | 349 | 350 | 342 | 350 | 78,200 | 350 |
2021-02-12 | 335 | 338 | 333 | 333 | 17,200 | 333 |
2021-02-10 | 334 | 336 | 333 | 333 | 14,300 | 333 |
2021-02-09 | 337 | 337 | 333 | 334 | 14,200 | 334 |
2021-02-08 | 334 | 337 | 332 | 336 | 19,600 | 336 |
2021-02-05 | 331 | 333 | 328 | 331 | 12,600 | 331 |
2021-02-04 | 329 | 331 | 326 | 331 | 27,500 | 331 |
2021-02-03 | 330 | 337 | 324 | 332 | 82,500 | 332 |
2021-02-02 | 325 | 328 | 322 | 327 | 17,200 | 327 |
2021-02-01 | 321 | 324 | 319 | 324 | 10,000 | 324 |
2021-01-29 | 320 | 321 | 318 | 320 | 13,900 | 320 |
2021-01-28 | 314 | 319 | 313 | 319 | 11,800 | 319 |
2021-01-27 | 316 | 318 | 316 | 316 | 9,400 | 316 |
2021-01-26 | 315 | 320 | 315 | 316 | 6,900 | 316 |
2021-01-25 | 320 | 320 | 315 | 318 | 14,500 | 318 |
2021-01-22 | 320 | 320 | 318 | 319 | 15,300 | 319 |
2021-01-21 | 314 | 319 | 313 | 319 | 39,000 | 319 |
2021-01-20 | 312 | 314 | 312 | 313 | 17,900 | 313 |
2021-01-19 | 309 | 312 | 309 | 311 | 16,500 | 311 |
2021-01-18 | 310 | 310 | 308 | 309 | 13,200 | 309 |
2021-01-15 | 307 | 308 | 304 | 308 | 27,900 | 308 |
2021-01-14 | 308 | 309 | 306 | 307 | 22,900 | 307 |
2021-01-13 | 307 | 309 | 306 | 308 | 14,200 | 308 |
2021-01-12 | 305 | 307 | 303 | 307 | 19,300 | 307 |
2021-01-08 | 303 | 306 | 303 | 303 | 20,300 | 303 |
2021-01-07 | 303 | 306 | 303 | 305 | 19,200 | 305 |
2021-01-06 | 303 | 306 | 302 | 303 | 13,400 | 303 |
2021-01-05 | 303 | 306 | 303 | 305 | 12,500 | 305 |
2021-01-04 | 309 | 309 | 302 | 303 | 15,700 | 303 |
分割・併合履歴 : [2013-09-26]1株→100株 [2005-11-25]1株→2株