塩水港精糖(2112)の株価時系列情報
塩水港精糖(2112)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1999/12/30 | 310 | 311 | 310 | 311 | 9,000 |
1999/12/29 | 310 | 310 | 306 | 310 | 12,000 |
1999/12/28 | 308 | 308 | 308 | 308 | 2,000 |
1999/12/27 | 310 | 310 | 306 | 306 | 15,000 |
1999/12/24 | 319 | 319 | 306 | 306 | 18,000 |
1999/12/22 | 300 | 315 | 300 | 310 | 37,000 |
1999/12/21 | 306 | 310 | 305 | 310 | 18,000 |
1999/12/20 | 300 | 310 | 300 | 305 | 31,000 |
1999/12/17 | 330 | 331 | 300 | 300 | 28,000 |
1999/12/16 | 338 | 340 | 335 | 335 | 19,000 |
1999/12/15 | 336 | 340 | 336 | 338 | 18,000 |
1999/12/14 | 335 | 345 | 335 | 345 | 11,000 |
1999/12/13 | 335 | 345 | 335 | 345 | 8,000 |
1999/12/10 | 350 | 350 | 349 | 349 | 8,000 |
1999/12/09 | 340 | 347 | 335 | 335 | 21,000 |
1999/12/08 | 346 | 346 | 340 | 340 | 27,000 |
1999/12/07 | 345 | 353 | 345 | 353 | 15,000 |
1999/12/06 | 350 | 360 | 345 | 345 | 13,000 |
1999/12/03 | 345 | 348 | 345 | 348 | 10,000 |
1999/12/02 | 360 | 360 | 345 | 350 | 12,000 |
1999/12/01 | 345 | 348 | 345 | 348 | 16,000 |
1999/11/30 | 345 | 348 | 345 | 348 | 14,000 |
1999/11/29 | 377 | 377 | 345 | 345 | 5,000 |
1999/11/26 | 340 | 345 | 340 | 342 | 8,000 |
1999/11/25 | 361 | 362 | 345 | 345 | 18,000 |
1999/11/24 | 360 | 360 | 355 | 360 | 14,000 |
1999/11/22 | 356 | 362 | 355 | 355 | 13,000 |
1999/11/19 | 355 | 356 | 355 | 356 | 7,000 |
1999/11/18 | 348 | 365 | 348 | 354 | 24,000 |
1999/11/17 | 347 | 350 | 347 | 348 | 11,000 |
1999/11/16 | 340 | 349 | 340 | 347 | 12,000 |
1999/11/15 | 342 | 349 | 340 | 340 | 15,000 |
1999/11/12 | 341 | 350 | 340 | 340 | 22,000 |
1999/11/11 | 360 | 362 | 340 | 340 | 46,000 |
1999/11/10 | 368 | 368 | 362 | 365 | 12,000 |
1999/11/09 | 368 | 368 | 360 | 362 | 12,000 |
1999/11/08 | 364 | 367 | 362 | 362 | 16,000 |
1999/11/05 | 371 | 373 | 363 | 367 | 23,000 |
1999/11/04 | 385 | 385 | 371 | 371 | 14,000 |
1999/11/02 | 375 | 375 | 371 | 371 | 9,000 |
1999/11/01 | 400 | 400 | 375 | 380 | 29,000 |
1999/10/29 | 380 | 395 | 375 | 390 | 10,000 |
1999/10/28 | 371 | 375 | 371 | 375 | 2,000 |
1999/10/27 | 380 | 380 | 380 | 380 | 5,000 |
1999/10/26 | 370 | 385 | 370 | 380 | 5,000 |
1999/10/25 | 385 | 385 | 370 | 370 | 15,000 |
1999/10/22 | 398 | 400 | 385 | 385 | 9,000 |
1999/10/21 | 400 | 400 | 398 | 398 | 16,000 |
1999/10/20 | 376 | 385 | 370 | 385 | 7,000 |
1999/10/19 | 370 | 376 | 370 | 376 | 8,000 |
1999/10/18 | 380 | 380 | 370 | 370 | 11,000 |
1999/10/15 | 386 | 386 | 385 | 385 | 8,000 |
1999/10/14 | 386 | 386 | 385 | 385 | 19,000 |
1999/10/13 | 381 | 385 | 380 | 385 | 12,000 |
1999/10/12 | 395 | 395 | 380 | 380 | 25,000 |
1999/10/08 | 396 | 400 | 391 | 391 | 34,000 |
1999/10/07 | 395 | 400 | 395 | 396 | 14,000 |
1999/10/06 | 390 | 400 | 390 | 395 | 13,000 |
1999/10/05 | 415 | 415 | 395 | 395 | 13,000 |
1999/10/04 | 393 | 410 | 393 | 410 | 7,000 |
1999/10/01 | 400 | 405 | 391 | 391 | 36,000 |
1999/09/30 | 400 | 405 | 400 | 401 | 19,000 |
1999/09/29 | 410 | 410 | 401 | 403 | 14,000 |
1999/09/28 | 400 | 415 | 400 | 415 | 16,000 |
1999/09/27 | 400 | 410 | 400 | 405 | 21,000 |
1999/09/24 | 400 | 410 | 383 | 398 | 25,000 |
1999/09/22 | 423 | 423 | 411 | 411 | 17,000 |
1999/09/21 | 424 | 424 | 421 | 423 | 10,000 |
1999/09/20 | 430 | 430 | 423 | 425 | 23,000 |
1999/09/17 | 426 | 430 | 425 | 426 | 11,000 |
1999/09/16 | 425 | 430 | 423 | 425 | 32,000 |
1999/09/14 | 439 | 440 | 425 | 425 | 14,000 |
1999/09/13 | 438 | 445 | 435 | 445 | 28,000 |
1999/09/10 | 443 | 448 | 438 | 438 | 18,000 |
1999/09/09 | 443 | 448 | 443 | 443 | 7,000 |
1999/09/08 | 445 | 450 | 443 | 443 | 16,000 |
1999/09/07 | 441 | 450 | 441 | 443 | 5,000 |
1999/09/06 | 441 | 442 | 440 | 440 | 22,000 |
1999/09/03 | 450 | 452 | 440 | 440 | 24,000 |
1999/09/02 | 456 | 456 | 450 | 450 | 17,000 |
1999/09/01 | 470 | 470 | 456 | 456 | 11,000 |
1999/08/31 | 465 | 495 | 465 | 471 | 13,000 |
1999/08/30 | 466 | 472 | 466 | 470 | 9,000 |
1999/08/27 | 454 | 455 | 451 | 451 | 11,000 |
1999/08/26 | 477 | 477 | 453 | 455 | 10,000 |
1999/08/25 | 490 | 490 | 450 | 466 | 26,000 |
1999/08/24 | 510 | 510 | 480 | 490 | 55,000 |
1999/08/23 | 500 | 525 | 500 | 500 | 156,000 |
1999/08/20 | 500 | 500 | 483 | 490 | 84,000 |
1999/08/19 | 449 | 480 | 449 | 475 | 31,000 |
1999/08/18 | 450 | 450 | 450 | 450 | 8,000 |
1999/08/17 | 440 | 445 | 430 | 430 | 15,000 |
1999/08/16 | 451 | 451 | 420 | 420 | 43,000 |
1999/08/13 | 440 | 440 | 439 | 439 | 7,000 |
1999/08/12 | 455 | 460 | 437 | 437 | 5,000 |
1999/08/11 | 462 | 462 | 435 | 435 | 9,000 |
1999/08/10 | 432 | 432 | 432 | 432 | 9,000 |
1999/08/09 | 431 | 434 | 431 | 432 | 7,000 |
1999/08/06 | 441 | 441 | 431 | 439 | 7,000 |
1999/08/05 | 446 | 446 | 441 | 441 | 19,000 |
1999/08/04 | 458 | 458 | 441 | 443 | 35,000 |
1999/08/03 | 445 | 459 | 444 | 448 | 14,000 |
1999/08/02 | 460 | 460 | 449 | 449 | 18,000 |
1999/07/30 | 474 | 474 | 460 | 460 | 9,000 |
1999/07/29 | 475 | 475 | 467 | 475 | 31,000 |
1999/07/28 | 465 | 475 | 465 | 475 | 5,000 |
1999/07/27 | 486 | 486 | 470 | 470 | 10,000 |
1999/07/26 | 470 | 475 | 455 | 460 | 19,000 |
1999/07/23 | 481 | 481 | 475 | 475 | 25,000 |
1999/07/22 | 486 | 489 | 480 | 480 | 15,000 |
1999/07/21 | 485 | 490 | 480 | 485 | 14,000 |
1999/07/19 | 490 | 490 | 480 | 484 | 11,000 |
1999/07/16 | 499 | 500 | 472 | 475 | 13,000 |
1999/07/15 | 494 | 494 | 472 | 472 | 19,000 |
1999/07/14 | 493 | 495 | 490 | 495 | 11,000 |
1999/07/13 | 509 | 509 | 482 | 490 | 25,000 |
1999/07/12 | 485 | 508 | 485 | 508 | 11,000 |
1999/07/09 | 497 | 510 | 497 | 510 | 43,000 |
1999/07/08 | 532 | 532 | 500 | 509 | 61,000 |
1999/07/07 | 510 | 540 | 510 | 522 | 194,000 |
1999/07/06 | 497 | 509 | 490 | 509 | 92,000 |
1999/07/05 | 485 | 499 | 480 | 492 | 66,000 |
1999/07/02 | 465 | 478 | 463 | 475 | 45,000 |
1999/07/01 | 451 | 465 | 450 | 460 | 40,000 |
1999/06/30 | 455 | 455 | 441 | 441 | 11,000 |
1999/06/29 | 448 | 450 | 448 | 450 | 9,000 |
1999/06/28 | 466 | 466 | 453 | 453 | 5,000 |
1999/06/25 | 470 | 470 | 445 | 446 | 20,000 |
1999/06/24 | 466 | 475 | 465 | 465 | 23,000 |
1999/06/23 | 465 | 470 | 465 | 470 | 22,000 |
1999/06/22 | 480 | 480 | 465 | 466 | 8,000 |
1999/06/21 | 485 | 490 | 480 | 480 | 20,000 |
1999/06/18 | 500 | 505 | 475 | 485 | 49,000 |
1999/06/17 | 500 | 510 | 490 | 498 | 88,000 |
1999/06/16 | 444 | 460 | 444 | 455 | 13,000 |
1999/06/15 | 444 | 455 | 444 | 455 | 15,000 |
1999/06/14 | 434 | 450 | 434 | 441 | 12,000 |
1999/06/11 | 431 | 438 | 430 | 433 | 12,000 |
1999/06/10 | 423 | 440 | 423 | 431 | 12,000 |
1999/06/09 | 420 | 422 | 420 | 421 | 6,000 |
1999/06/08 | 430 | 430 | 421 | 421 | 19,000 |
1999/06/07 | 436 | 436 | 430 | 430 | 3,000 |
1999/06/04 | 425 | 430 | 425 | 426 | 7,000 |
1999/06/03 | 415 | 426 | 415 | 425 | 7,000 |
1999/06/02 | 420 | 425 | 415 | 425 | 11,000 |
1999/06/01 | 406 | 415 | 406 | 415 | 8,000 |
1999/05/31 | 406 | 407 | 406 | 406 | 9,000 |
1999/05/28 | 410 | 410 | 396 | 406 | 14,000 |
1999/05/27 | 420 | 420 | 420 | 420 | 8,000 |
1999/05/26 | 420 | 420 | 410 | 410 | 16,000 |
1999/05/25 | 432 | 432 | 420 | 429 | 13,000 |
1999/05/24 | 430 | 430 | 420 | 421 | 21,000 |
1999/05/21 | 440 | 441 | 426 | 426 | 12,000 |
1999/05/20 | 445 | 447 | 440 | 440 | 9,000 |
1999/05/19 | 452 | 455 | 445 | 445 | 22,000 |
1999/05/18 | 456 | 456 | 455 | 455 | 9,000 |
1999/05/17 | 479 | 479 | 460 | 460 | 9,000 |
1999/05/14 | 488 | 490 | 461 | 462 | 14,000 |
1999/05/13 | 456 | 495 | 456 | 493 | 34,000 |
1999/05/12 | 465 | 465 | 455 | 455 | 26,000 |
1999/05/11 | 456 | 465 | 455 | 465 | 25,000 |
1999/05/10 | 462 | 464 | 455 | 463 | 18,000 |
1999/05/07 | 484 | 484 | 461 | 461 | 21,000 |
1999/05/06 | 457 | 460 | 453 | 454 | 23,000 |
1999/04/30 | 462 | 470 | 452 | 452 | 17,000 |
1999/04/28 | 490 | 490 | 472 | 472 | 6,000 |
1999/04/27 | 480 | 490 | 480 | 480 | 16,000 |
1999/04/26 | 460 | 477 | 460 | 477 | 30,000 |
1999/04/23 | 460 | 470 | 458 | 470 | 13,000 |
1999/04/22 | 455 | 460 | 455 | 457 | 28,000 |
1999/04/21 | 471 | 472 | 451 | 451 | 42,000 |
1999/04/20 | 490 | 490 | 485 | 485 | 13,000 |
1999/04/19 | 495 | 495 | 487 | 490 | 14,000 |
1999/04/16 | 490 | 490 | 475 | 485 | 27,000 |
1999/04/15 | 495 | 495 | 471 | 480 | 27,000 |
1999/04/14 | 488 | 490 | 480 | 488 | 27,000 |
1999/04/13 | 500 | 500 | 486 | 486 | 12,000 |
1999/04/12 | 515 | 515 | 499 | 500 | 21,000 |
1999/04/09 | 542 | 542 | 500 | 501 | 51,000 |
1999/04/08 | 500 | 512 | 500 | 512 | 48,000 |
1999/04/07 | 488 | 500 | 487 | 496 | 28,000 |
1999/04/06 | 471 | 498 | 463 | 488 | 39,000 |
1999/04/05 | 487 | 495 | 468 | 470 | 78,000 |
1999/04/02 | 511 | 520 | 490 | 493 | 81,000 |
1999/04/01 | 540 | 570 | 500 | 519 | 273,000 |
1999/03/31 | 500 | 548 | 490 | 530 | 434,000 |
1999/03/30 | 439 | 470 | 429 | 470 | 99,000 |
1999/03/29 | 421 | 433 | 421 | 433 | 11,000 |
1999/03/26 | 435 | 435 | 429 | 429 | 12,000 |
1999/03/25 | 441 | 445 | 435 | 435 | 18,000 |
1999/03/24 | 443 | 450 | 435 | 435 | 84,000 |
1999/03/23 | 411 | 449 | 410 | 435 | 90,000 |
1999/03/19 | 430 | 435 | 411 | 411 | 35,000 |
1999/03/18 | 442 | 465 | 406 | 410 | 141,000 |
1999/03/17 | 400 | 440 | 400 | 435 | 70,000 |
1999/03/16 | 391 | 399 | 390 | 399 | 25,000 |
1999/03/15 | 379 | 385 | 379 | 385 | 10,000 |
1999/03/12 | 400 | 400 | 379 | 390 | 21,000 |
1999/03/11 | 380 | 405 | 380 | 400 | 26,000 |
1999/03/10 | 378 | 383 | 375 | 378 | 45,000 |
1999/03/09 | 377 | 387 | 377 | 380 | 6,000 |
1999/03/08 | 377 | 380 | 372 | 372 | 14,000 |
1999/03/05 | 372 | 372 | 370 | 372 | 12,000 |
1999/03/04 | 371 | 375 | 370 | 372 | 10,000 |
1999/03/03 | 369 | 370 | 366 | 370 | 22,000 |
1999/03/02 | 370 | 378 | 365 | 369 | 30,000 |
1999/03/01 | 376 | 376 | 371 | 373 | 6,000 |
1999/02/26 | 375 | 376 | 371 | 376 | 9,000 |
1999/02/25 | 380 | 380 | 377 | 377 | 4,000 |
1999/02/24 | 380 | 388 | 380 | 380 | 6,000 |
1999/02/23 | 374 | 385 | 374 | 380 | 3,000 |
1999/02/22 | 370 | 389 | 370 | 370 | 12,000 |
1999/02/19 | 394 | 394 | 369 | 369 | 20,000 |
1999/02/18 | 394 | 394 | 380 | 380 | 5,000 |
1999/02/17 | 380 | 385 | 380 | 380 | 17,000 |
1999/02/16 | 367 | 380 | 366 | 380 | 16,000 |
1999/02/15 | 380 | 385 | 370 | 380 | 15,000 |
1999/02/12 | 370 | 376 | 370 | 376 | 5,000 |
1999/02/10 | 369 | 375 | 365 | 369 | 33,000 |
1999/02/09 | 371 | 375 | 370 | 370 | 16,000 |
1999/02/08 | 365 | 384 | 365 | 366 | 16,000 |
1999/02/05 | 380 | 380 | 370 | 370 | 16,000 |
1999/02/04 | 381 | 384 | 379 | 384 | 18,000 |
1999/02/03 | 390 | 390 | 386 | 390 | 4,000 |
1999/02/02 | 401 | 409 | 390 | 390 | 20,000 |
1999/02/01 | 424 | 424 | 401 | 401 | 39,000 |
1999/01/29 | 389 | 420 | 385 | 420 | 78,000 |
1999/01/28 | 392 | 392 | 386 | 389 | 39,000 |
1999/01/27 | 382 | 395 | 376 | 385 | 39,000 |
1999/01/26 | 368 | 385 | 367 | 383 | 21,000 |
1999/01/25 | 379 | 379 | 368 | 368 | 16,000 |
1999/01/22 | 369 | 380 | 369 | 369 | 12,000 |
1999/01/21 | 363 | 373 | 362 | 369 | 10,000 |
1999/01/20 | 361 | 370 | 361 | 365 | 29,000 |
1999/01/19 | 356 | 369 | 355 | 357 | 42,000 |
1999/01/18 | 370 | 370 | 360 | 360 | 10,000 |
1999/01/14 | 380 | 380 | 361 | 370 | 21,000 |
1999/01/13 | 399 | 399 | 381 | 382 | 19,000 |
1999/01/12 | 375 | 400 | 370 | 400 | 54,000 |
1999/01/11 | 356 | 370 | 356 | 370 | 44,000 |
1999/01/08 | 355 | 380 | 355 | 355 | 21,000 |
1999/01/07 | 354 | 360 | 354 | 356 | 18,000 |
1999/01/06 | 360 | 370 | 350 | 350 | 36,000 |
1999/01/05 | 370 | 370 | 360 | 360 | 15,000 |
1999/01/04 | 360 | 360 | 360 | 360 | 2,000 |