3372 (株)関門海 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 206 | 208 | 206 | 207 | 31,800 | 207 |
| 2022-12-29 | 206 | 209 | 206 | 207 | 24,500 | 207 |
| 2022-12-28 | 207 | 208 | 206 | 208 | 39,800 | 208 |
| 2022-12-27 | 208 | 209 | 206 | 206 | 46,700 | 206 |
| 2022-12-26 | 209 | 210 | 208 | 208 | 36,100 | 208 |
| 2022-12-23 | 209 | 210 | 208 | 210 | 26,000 | 210 |
| 2022-12-22 | 210 | 210 | 209 | 209 | 15,100 | 209 |
| 2022-12-21 | 210 | 210 | 209 | 209 | 23,800 | 209 |
| 2022-12-20 | 210 | 211 | 209 | 210 | 39,600 | 210 |
| 2022-12-19 | 210 | 211 | 210 | 210 | 21,600 | 210 |
| 2022-12-16 | 211 | 211 | 210 | 210 | 29,200 | 210 |
| 2022-12-15 | 210 | 211 | 210 | 210 | 14,800 | 210 |
| 2022-12-14 | 211 | 211 | 210 | 210 | 9,000 | 210 |
| 2022-12-13 | 211 | 211 | 210 | 211 | 15,300 | 211 |
| 2022-12-12 | 211 | 211 | 210 | 211 | 16,100 | 211 |
| 2022-12-09 | 210 | 211 | 210 | 211 | 15,500 | 211 |
| 2022-12-08 | 211 | 211 | 210 | 210 | 18,700 | 210 |
| 2022-12-07 | 212 | 212 | 210 | 211 | 11,400 | 211 |
| 2022-12-06 | 212 | 212 | 210 | 211 | 12,500 | 211 |
| 2022-12-05 | 211 | 211 | 210 | 210 | 13,700 | 210 |
| 2022-12-02 | 211 | 212 | 210 | 211 | 12,000 | 211 |
| 2022-12-01 | 210 | 211 | 210 | 211 | 11,700 | 211 |
| 2022-11-30 | 212 | 212 | 210 | 210 | 9,500 | 210 |
| 2022-11-29 | 211 | 212 | 211 | 212 | 14,000 | 212 |
| 2022-11-28 | 212 | 212 | 210 | 212 | 21,200 | 212 |
| 2022-11-25 | 212 | 212 | 211 | 211 | 17,700 | 211 |
| 2022-11-24 | 211 | 212 | 211 | 212 | 13,300 | 212 |
| 2022-11-22 | 211 | 212 | 210 | 211 | 18,500 | 211 |
| 2022-11-21 | 211 | 212 | 210 | 211 | 11,800 | 211 |
| 2022-11-18 | 211 | 212 | 210 | 211 | 19,100 | 211 |
| 2022-11-17 | 211 | 212 | 210 | 210 | 14,800 | 210 |
| 2022-11-16 | 212 | 212 | 210 | 211 | 19,000 | 211 |
| 2022-11-15 | 211 | 212 | 210 | 210 | 17,500 | 210 |
| 2022-11-14 | 211 | 213 | 211 | 211 | 12,400 | 211 |
| 2022-11-11 | 212 | 213 | 211 | 211 | 16,500 | 211 |
| 2022-11-10 | 211 | 212 | 211 | 212 | 6,200 | 212 |
| 2022-11-09 | 212 | 213 | 211 | 211 | 7,800 | 211 |
| 2022-11-08 | 212 | 213 | 211 | 211 | 17,900 | 211 |
| 2022-11-07 | 211 | 212 | 211 | 211 | 14,900 | 211 |
| 2022-11-04 | 211 | 212 | 211 | 211 | 8,100 | 211 |
| 2022-11-02 | 212 | 212 | 211 | 211 | 6,000 | 211 |
| 2022-11-01 | 213 | 213 | 211 | 213 | 12,000 | 213 |
| 2022-10-31 | 211 | 213 | 211 | 212 | 16,300 | 212 |
| 2022-10-28 | 212 | 213 | 211 | 211 | 10,000 | 211 |
| 2022-10-27 | 213 | 214 | 212 | 212 | 8,600 | 212 |
| 2022-10-26 | 211 | 213 | 211 | 213 | 5,400 | 213 |
| 2022-10-25 | 212 | 213 | 211 | 213 | 7,300 | 213 |
| 2022-10-24 | 212 | 212 | 211 | 211 | 8,100 | 211 |
| 2022-10-21 | 213 | 213 | 212 | 212 | 5,200 | 212 |
| 2022-10-20 | 212 | 213 | 211 | 213 | 10,900 | 213 |
| 2022-10-19 | 212 | 213 | 211 | 211 | 12,900 | 211 |
| 2022-10-18 | 211 | 212 | 210 | 212 | 14,600 | 212 |
| 2022-10-17 | 211 | 212 | 210 | 212 | 8,400 | 212 |
| 2022-10-14 | 211 | 213 | 211 | 212 | 10,900 | 212 |
| 2022-10-13 | 212 | 212 | 210 | 210 | 8,800 | 210 |
| 2022-10-12 | 213 | 214 | 211 | 211 | 7,100 | 211 |
| 2022-10-11 | 211 | 213 | 210 | 213 | 16,500 | 213 |
| 2022-10-07 | 211 | 213 | 211 | 213 | 14,800 | 213 |
| 2022-10-06 | 212 | 212 | 210 | 211 | 7,700 | 211 |
| 2022-10-05 | 213 | 213 | 210 | 210 | 11,900 | 210 |
| 2022-10-04 | 212 | 213 | 210 | 213 | 15,800 | 213 |
| 2022-10-03 | 211 | 213 | 210 | 212 | 18,300 | 212 |
| 2022-09-30 | 212 | 215 | 211 | 213 | 15,300 | 213 |
| 2022-09-29 | 210 | 216 | 210 | 212 | 61,400 | 212 |
| 2022-09-28 | 225 | 225 | 222 | 225 | 60,800 | 225 |
| 2022-09-27 | 222 | 224 | 221 | 223 | 30,200 | 223 |
| 2022-09-26 | 223 | 223 | 221 | 222 | 27,000 | 222 |
| 2022-09-22 | 222 | 224 | 222 | 222 | 20,200 | 222 |
| 2022-09-21 | 223 | 224 | 222 | 223 | 15,200 | 223 |
| 2022-09-20 | 223 | 224 | 222 | 224 | 23,700 | 224 |
| 2022-09-16 | 225 | 225 | 222 | 223 | 19,600 | 223 |
| 2022-09-15 | 223 | 224 | 222 | 223 | 14,100 | 223 |
| 2022-09-14 | 220 | 223 | 220 | 223 | 12,200 | 223 |
| 2022-09-13 | 220 | 223 | 220 | 223 | 21,400 | 223 |
| 2022-09-12 | 222 | 223 | 221 | 221 | 19,000 | 221 |
| 2022-09-09 | 221 | 222 | 220 | 221 | 9,300 | 221 |
| 2022-09-08 | 221 | 222 | 220 | 221 | 10,700 | 221 |
| 2022-09-07 | 221 | 222 | 220 | 220 | 13,400 | 220 |
| 2022-09-06 | 222 | 222 | 221 | 221 | 7,200 | 221 |
| 2022-09-05 | 221 | 222 | 220 | 221 | 8,500 | 221 |
| 2022-09-02 | 220 | 221 | 219 | 220 | 6,700 | 220 |
| 2022-09-01 | 220 | 221 | 218 | 218 | 11,000 | 218 |
| 2022-08-31 | 220 | 220 | 218 | 218 | 9,200 | 218 |
| 2022-08-30 | 219 | 220 | 218 | 220 | 11,900 | 220 |
| 2022-08-29 | 218 | 219 | 217 | 219 | 12,500 | 219 |
| 2022-08-26 | 218 | 219 | 218 | 218 | 6,900 | 218 |
| 2022-08-25 | 218 | 219 | 217 | 218 | 4,800 | 218 |
| 2022-08-24 | 219 | 219 | 217 | 218 | 10,300 | 218 |
| 2022-08-23 | 218 | 219 | 216 | 219 | 26,900 | 219 |
| 2022-08-22 | 217 | 219 | 217 | 219 | 8,000 | 219 |
| 2022-08-19 | 218 | 219 | 217 | 217 | 4,600 | 217 |
| 2022-08-18 | 219 | 219 | 217 | 217 | 11,800 | 217 |
| 2022-08-17 | 219 | 219 | 216 | 218 | 28,000 | 218 |
| 2022-08-16 | 219 | 219 | 217 | 219 | 9,900 | 219 |
| 2022-08-15 | 217 | 219 | 217 | 219 | 15,100 | 219 |
| 2022-08-12 | 218 | 219 | 217 | 218 | 8,600 | 218 |
| 2022-08-10 | 219 | 219 | 217 | 218 | 7,100 | 218 |
| 2022-08-09 | 217 | 219 | 217 | 219 | 8,700 | 219 |
| 2022-08-08 | 218 | 219 | 217 | 217 | 7,400 | 217 |
| 2022-08-05 | 217 | 219 | 217 | 217 | 7,700 | 217 |
| 2022-08-04 | 217 | 218 | 216 | 217 | 12,100 | 217 |
| 2022-08-03 | 217 | 218 | 217 | 217 | 4,700 | 217 |
| 2022-08-02 | 218 | 219 | 217 | 217 | 7,000 | 217 |
| 2022-08-01 | 217 | 218 | 216 | 218 | 14,800 | 218 |
| 2022-07-29 | 218 | 219 | 216 | 216 | 14,800 | 216 |
| 2022-07-28 | 218 | 218 | 216 | 217 | 20,000 | 217 |
| 2022-07-27 | 219 | 219 | 217 | 218 | 5,300 | 218 |
| 2022-07-26 | 218 | 219 | 218 | 218 | 4,900 | 218 |
| 2022-07-25 | 219 | 219 | 218 | 218 | 9,300 | 218 |
| 2022-07-22 | 218 | 219 | 218 | 219 | 11,500 | 219 |
| 2022-07-21 | 217 | 220 | 217 | 218 | 8,700 | 218 |
| 2022-07-20 | 219 | 220 | 217 | 217 | 14,500 | 217 |
| 2022-07-19 | 220 | 220 | 218 | 218 | 13,300 | 218 |
| 2022-07-15 | 219 | 220 | 218 | 220 | 7,500 | 220 |
| 2022-07-14 | 219 | 219 | 218 | 219 | 7,500 | 219 |
| 2022-07-13 | 219 | 220 | 218 | 219 | 9,000 | 219 |
| 2022-07-12 | 220 | 220 | 217 | 220 | 24,300 | 220 |
| 2022-07-11 | 220 | 221 | 218 | 219 | 12,700 | 219 |
| 2022-07-08 | 218 | 220 | 218 | 218 | 6,600 | 218 |
| 2022-07-07 | 220 | 220 | 218 | 218 | 6,300 | 218 |
| 2022-07-06 | 220 | 222 | 219 | 219 | 10,700 | 219 |
| 2022-07-05 | 222 | 222 | 220 | 221 | 6,500 | 221 |
| 2022-07-04 | 222 | 222 | 220 | 221 | 11,900 | 221 |
| 2022-07-01 | 219 | 222 | 219 | 221 | 14,900 | 221 |
| 2022-06-30 | 219 | 220 | 219 | 219 | 9,100 | 219 |
| 2022-06-29 | 220 | 222 | 218 | 220 | 9,300 | 220 |
| 2022-06-28 | 217 | 220 | 217 | 218 | 12,600 | 218 |
| 2022-06-27 | 218 | 220 | 217 | 217 | 11,800 | 217 |
| 2022-06-24 | 217 | 219 | 217 | 218 | 6,000 | 218 |
| 2022-06-23 | 216 | 219 | 216 | 217 | 9,100 | 217 |
| 2022-06-22 | 217 | 219 | 217 | 218 | 7,900 | 218 |
| 2022-06-21 | 218 | 219 | 217 | 219 | 7,100 | 219 |
| 2022-06-20 | 217 | 219 | 216 | 216 | 13,200 | 216 |
| 2022-06-17 | 219 | 220 | 218 | 220 | 9,800 | 220 |
| 2022-06-16 | 222 | 222 | 219 | 220 | 5,700 | 220 |
| 2022-06-15 | 219 | 220 | 218 | 220 | 7,400 | 220 |
| 2022-06-14 | 220 | 221 | 219 | 219 | 10,600 | 219 |
| 2022-06-13 | 218 | 221 | 218 | 220 | 7,100 | 220 |
| 2022-06-10 | 220 | 220 | 219 | 219 | 6,900 | 219 |
| 2022-06-09 | 220 | 221 | 219 | 220 | 4,200 | 220 |
| 2022-06-08 | 221 | 222 | 218 | 221 | 14,900 | 221 |
| 2022-06-07 | 222 | 222 | 220 | 221 | 11,000 | 221 |
| 2022-06-06 | 217 | 221 | 217 | 221 | 9,300 | 221 |
| 2022-06-03 | 220 | 220 | 218 | 219 | 8,400 | 219 |
| 2022-06-02 | 222 | 222 | 220 | 220 | 4,900 | 220 |
| 2022-06-01 | 220 | 221 | 218 | 221 | 18,800 | 221 |
| 2022-05-31 | 220 | 221 | 218 | 220 | 6,600 | 220 |
| 2022-05-30 | 220 | 221 | 218 | 220 | 9,900 | 220 |
| 2022-05-27 | 220 | 221 | 217 | 221 | 9,200 | 221 |
| 2022-05-26 | 216 | 221 | 216 | 218 | 9,500 | 218 |
| 2022-05-25 | 215 | 218 | 213 | 216 | 10,800 | 216 |
| 2022-05-24 | 218 | 220 | 212 | 215 | 30,100 | 215 |
| 2022-05-23 | 212 | 216 | 211 | 216 | 14,900 | 216 |
| 2022-05-20 | 210 | 212 | 210 | 211 | 13,000 | 211 |
| 2022-05-19 | 210 | 213 | 210 | 210 | 11,400 | 210 |
| 2022-05-18 | 212 | 215 | 210 | 211 | 11,600 | 211 |
| 2022-05-17 | 213 | 214 | 210 | 210 | 15,500 | 210 |
| 2022-05-16 | 218 | 219 | 210 | 213 | 27,200 | 213 |
| 2022-05-13 | 211 | 217 | 211 | 216 | 10,000 | 216 |
| 2022-05-12 | 213 | 215 | 211 | 211 | 11,300 | 211 |
| 2022-05-11 | 217 | 217 | 213 | 213 | 10,500 | 213 |
| 2022-05-10 | 215 | 219 | 210 | 215 | 17,900 | 215 |
| 2022-05-09 | 219 | 220 | 215 | 219 | 17,700 | 219 |
| 2022-05-06 | 218 | 218 | 216 | 218 | 5,600 | 218 |
| 2022-05-02 | 215 | 217 | 215 | 217 | 2,800 | 217 |
| 2022-04-28 | 217 | 217 | 214 | 216 | 3,200 | 216 |
| 2022-04-27 | 215 | 216 | 214 | 214 | 4,600 | 214 |
| 2022-04-26 | 218 | 218 | 215 | 215 | 4,500 | 215 |
| 2022-04-25 | 215 | 217 | 213 | 216 | 11,400 | 216 |
| 2022-04-22 | 218 | 218 | 215 | 216 | 5,700 | 216 |
| 2022-04-21 | 216 | 218 | 215 | 216 | 6,800 | 216 |
| 2022-04-20 | 218 | 219 | 215 | 217 | 7,700 | 217 |
| 2022-04-19 | 216 | 219 | 216 | 217 | 6,000 | 217 |
| 2022-04-18 | 219 | 219 | 215 | 217 | 5,400 | 217 |
| 2022-04-15 | 216 | 217 | 214 | 217 | 13,700 | 217 |
| 2022-04-14 | 216 | 218 | 214 | 218 | 7,500 | 218 |
| 2022-04-13 | 214 | 219 | 213 | 216 | 13,700 | 216 |
| 2022-04-12 | 226 | 226 | 209 | 213 | 62,400 | 213 |
| 2022-04-11 | 226 | 227 | 223 | 226 | 6,900 | 226 |
| 2022-04-08 | 225 | 226 | 223 | 226 | 8,600 | 226 |
| 2022-04-07 | 227 | 227 | 222 | 223 | 5,200 | 223 |
| 2022-04-06 | 223 | 227 | 223 | 227 | 7,600 | 227 |
| 2022-04-05 | 224 | 225 | 222 | 222 | 9,400 | 222 |
| 2022-04-04 | 224 | 225 | 222 | 224 | 15,400 | 224 |
| 2022-04-01 | 228 | 229 | 224 | 225 | 10,300 | 225 |
| 2022-03-31 | 228 | 229 | 227 | 227 | 10,600 | 227 |
| 2022-03-30 | 233 | 233 | 220 | 227 | 57,900 | 227 |
| 2022-03-29 | 236 | 238 | 234 | 238 | 40,900 | 238 |
| 2022-03-28 | 236 | 237 | 235 | 235 | 37,500 | 235 |
| 2022-03-25 | 236 | 236 | 235 | 236 | 22,500 | 236 |
| 2022-03-24 | 232 | 235 | 232 | 235 | 12,800 | 235 |
| 2022-03-23 | 232 | 234 | 232 | 234 | 18,000 | 234 |
| 2022-03-22 | 232 | 234 | 231 | 232 | 26,200 | 232 |
| 2022-03-18 | 231 | 232 | 231 | 232 | 22,000 | 232 |
| 2022-03-17 | 230 | 232 | 230 | 230 | 14,900 | 230 |
| 2022-03-16 | 232 | 232 | 230 | 230 | 14,500 | 230 |
| 2022-03-15 | 230 | 231 | 229 | 229 | 13,000 | 229 |
| 2022-03-14 | 229 | 230 | 228 | 230 | 5,900 | 230 |
| 2022-03-11 | 228 | 229 | 227 | 229 | 5,400 | 229 |
| 2022-03-10 | 226 | 229 | 226 | 228 | 6,300 | 228 |
| 2022-03-09 | 226 | 228 | 226 | 227 | 6,000 | 227 |
| 2022-03-08 | 228 | 228 | 226 | 226 | 8,000 | 226 |
| 2022-03-07 | 228 | 230 | 227 | 229 | 11,900 | 229 |
| 2022-03-04 | 231 | 232 | 230 | 230 | 20,600 | 230 |
| 2022-03-03 | 231 | 232 | 229 | 232 | 21,300 | 232 |
| 2022-03-02 | 230 | 231 | 229 | 231 | 10,200 | 231 |
| 2022-03-01 | 230 | 232 | 230 | 231 | 6,800 | 231 |
| 2022-02-28 | 225 | 232 | 225 | 230 | 12,900 | 230 |
| 2022-02-25 | 230 | 230 | 228 | 229 | 11,000 | 229 |
| 2022-02-24 | 230 | 230 | 225 | 227 | 25,100 | 227 |
| 2022-02-22 | 230 | 231 | 228 | 229 | 13,800 | 229 |
| 2022-02-21 | 232 | 232 | 230 | 232 | 9,000 | 232 |
| 2022-02-18 | 230 | 232 | 227 | 232 | 9,300 | 232 |
| 2022-02-17 | 230 | 231 | 230 | 230 | 7,500 | 230 |
| 2022-02-16 | 230 | 231 | 229 | 229 | 9,100 | 229 |
| 2022-02-15 | 230 | 230 | 224 | 229 | 14,700 | 229 |
| 2022-02-14 | 222 | 230 | 222 | 226 | 31,900 | 226 |
| 2022-02-10 | 226 | 227 | 223 | 227 | 12,700 | 227 |
| 2022-02-09 | 223 | 225 | 222 | 225 | 7,700 | 225 |
| 2022-02-08 | 224 | 225 | 223 | 224 | 8,700 | 224 |
| 2022-02-07 | 223 | 224 | 222 | 223 | 9,100 | 223 |
| 2022-02-04 | 222 | 224 | 222 | 224 | 11,700 | 224 |
| 2022-02-03 | 224 | 224 | 223 | 224 | 4,400 | 224 |
| 2022-02-02 | 222 | 224 | 220 | 222 | 10,200 | 222 |
| 2022-02-01 | 223 | 224 | 221 | 222 | 7,700 | 222 |
| 2022-01-31 | 220 | 225 | 220 | 223 | 9,100 | 223 |
| 2022-01-28 | 225 | 225 | 219 | 220 | 9,600 | 220 |
| 2022-01-27 | 225 | 225 | 219 | 219 | 20,700 | 219 |
| 2022-01-26 | 220 | 225 | 220 | 221 | 9,500 | 221 |
| 2022-01-25 | 223 | 224 | 220 | 221 | 11,900 | 221 |
| 2022-01-24 | 219 | 223 | 219 | 223 | 11,200 | 223 |
| 2022-01-21 | 223 | 223 | 220 | 221 | 11,300 | 221 |
| 2022-01-20 | 225 | 228 | 219 | 222 | 39,000 | 222 |
| 2022-01-19 | 229 | 231 | 226 | 226 | 21,400 | 226 |
| 2022-01-18 | 231 | 231 | 230 | 230 | 7,800 | 230 |
| 2022-01-17 | 231 | 231 | 229 | 230 | 15,200 | 230 |
| 2022-01-14 | 231 | 233 | 230 | 233 | 7,300 | 233 |
| 2022-01-13 | 233 | 234 | 230 | 233 | 22,400 | 233 |
| 2022-01-12 | 230 | 232 | 228 | 231 | 8,600 | 231 |
| 2022-01-11 | 226 | 231 | 226 | 228 | 15,400 | 228 |
| 2022-01-07 | 226 | 229 | 224 | 225 | 12,100 | 225 |
| 2022-01-06 | 225 | 226 | 219 | 226 | 26,100 | 226 |
| 2022-01-05 | 238 | 238 | 227 | 228 | 48,400 | 228 |
| 2022-01-04 | 234 | 238 | 233 | 236 | 32,200 | 236 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-11-25]1株→2株
