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 |
|---|---|---|---|---|---|
| 2024/07/26 | 281 | 284 | 280 | 281 | 59,500 |
| 2024/07/25 | 282 | 285 | 277 | 281 | 134,500 |
| 2024/07/24 | 287 | 289 | 283 | 284 | 64,900 |
| 2024/07/23 | 282 | 288 | 282 | 287 | 141,500 |
| 2024/07/22 | 281 | 282 | 279 | 282 | 80,800 |
| 2024/07/19 | 284 | 284 | 281 | 282 | 50,700 |
| 2024/07/18 | 280 | 284 | 278 | 284 | 82,100 |
| 2024/07/17 | 278 | 282 | 278 | 282 | 73,500 |
| 2024/07/16 | 275 | 278 | 275 | 277 | 69,400 |
| 2024/07/12 | 272 | 276 | 272 | 275 | 65,200 |
| 2024/07/11 | 272 | 274 | 272 | 272 | 59,200 |
| 2024/07/10 | 273 | 274 | 271 | 271 | 86,400 |
| 2024/07/09 | 274 | 275 | 273 | 273 | 117,200 |
| 2024/07/08 | 274 | 276 | 273 | 273 | 63,300 |
| 2024/07/05 | 275 | 276 | 273 | 273 | 63,200 |
| 2024/07/04 | 272 | 275 | 272 | 275 | 80,100 |
| 2024/07/03 | 271 | 272 | 270 | 272 | 38,200 |
| 2024/07/02 | 270 | 271 | 268 | 269 | 89,800 |
| 2024/07/01 | 268 | 271 | 267 | 268 | 73,800 |
| 2024/06/28 | 271 | 271 | 266 | 268 | 68,300 |
| 2024/06/27 | 268 | 270 | 266 | 269 | 56,200 |
| 2024/06/26 | 269 | 269 | 266 | 266 | 46,500 |
| 2024/06/25 | 264 | 268 | 263 | 268 | 73,600 |
| 2024/06/24 | 266 | 266 | 263 | 264 | 90,300 |
| 2024/06/21 | 270 | 271 | 267 | 267 | 53,500 |
| 2024/06/20 | 272 | 272 | 268 | 271 | 65,800 |
| 2024/06/19 | 272 | 274 | 272 | 272 | 38,800 |
| 2024/06/18 | 274 | 275 | 272 | 273 | 28,400 |
| 2024/06/17 | 275 | 275 | 270 | 272 | 35,800 |
| 2024/06/14 | 274 | 278 | 273 | 277 | 63,500 |
| 2024/06/13 | 274 | 275 | 272 | 274 | 36,100 |
| 2024/06/12 | 277 | 277 | 274 | 275 | 26,300 |
| 2024/06/11 | 278 | 280 | 275 | 276 | 36,300 |
| 2024/06/10 | 272 | 277 | 272 | 277 | 55,700 |
| 2024/06/07 | 275 | 276 | 271 | 271 | 44,400 |
| 2024/06/06 | 276 | 277 | 273 | 275 | 73,100 |
| 2024/06/05 | 278 | 278 | 275 | 276 | 31,900 |
| 2024/06/04 | 282 | 282 | 278 | 279 | 38,000 |
| 2024/06/03 | 283 | 284 | 280 | 281 | 55,800 |
| 2024/05/31 | 277 | 282 | 277 | 282 | 84,000 |
| 2024/05/30 | 276 | 278 | 270 | 276 | 129,300 |
| 2024/05/29 | 285 | 285 | 276 | 276 | 78,100 |
| 2024/05/28 | 283 | 288 | 282 | 285 | 64,000 |
| 2024/05/27 | 287 | 287 | 283 | 283 | 60,600 |
| 2024/05/24 | 287 | 287 | 284 | 285 | 43,400 |
| 2024/05/23 | 288 | 291 | 285 | 288 | 74,100 |
| 2024/05/22 | 288 | 291 | 288 | 289 | 116,100 |
| 2024/05/21 | 289 | 291 | 288 | 288 | 71,300 |
| 2024/05/20 | 283 | 290 | 283 | 290 | 119,600 |
| 2024/05/17 | 277 | 286 | 277 | 284 | 148,600 |
| 2024/05/16 | 283 | 283 | 275 | 277 | 126,800 |
| 2024/05/15 | 280 | 286 | 278 | 285 | 184,000 |
| 2024/05/14 | 276 | 280 | 276 | 280 | 89,200 |
| 2024/05/13 | 272 | 285 | 270 | 277 | 413,400 |
| 2024/05/10 | 270 | 270 | 265 | 265 | 172,400 |
| 2024/05/09 | 273 | 273 | 269 | 271 | 116,600 |
| 2024/05/08 | 271 | 273 | 271 | 272 | 49,000 |
| 2024/05/07 | 270 | 272 | 268 | 272 | 86,700 |
| 2024/05/02 | 270 | 271 | 267 | 270 | 71,200 |
| 2024/05/01 | 270 | 271 | 268 | 270 | 40,000 |
| 2024/04/30 | 269 | 271 | 267 | 270 | 53,000 |
| 2024/04/26 | 272 | 272 | 267 | 268 | 279,500 |
| 2024/04/25 | 276 | 276 | 272 | 272 | 49,500 |
| 2024/04/24 | 274 | 276 | 273 | 275 | 40,400 |
| 2024/04/23 | 273 | 275 | 271 | 273 | 46,000 |
| 2024/04/22 | 269 | 273 | 269 | 273 | 86,500 |
| 2024/04/19 | 272 | 272 | 263 | 267 | 154,800 |
| 2024/04/18 | 270 | 275 | 270 | 272 | 112,100 |
| 2024/04/17 | 271 | 274 | 268 | 271 | 155,500 |
| 2024/04/16 | 277 | 277 | 272 | 273 | 171,700 |
| 2024/04/15 | 283 | 283 | 277 | 278 | 225,300 |
| 2024/04/12 | 288 | 288 | 285 | 285 | 103,900 |
| 2024/04/11 | 290 | 290 | 286 | 286 | 111,000 |
| 2024/04/10 | 290 | 292 | 289 | 292 | 77,600 |
| 2024/04/09 | 289 | 291 | 288 | 289 | 87,300 |
| 2024/04/08 | 288 | 290 | 287 | 289 | 72,500 |
| 2024/04/05 | 287 | 290 | 285 | 288 | 132,000 |
| 2024/04/04 | 291 | 291 | 289 | 290 | 72,800 |
| 2024/04/03 | 287 | 293 | 286 | 291 | 137,900 |
| 2024/04/02 | 296 | 296 | 289 | 289 | 168,800 |
| 2024/04/01 | 301 | 301 | 294 | 294 | 282,400 |
| 2024/03/29 | 297 | 305 | 297 | 304 | 163,500 |
| 2024/03/28 | 297 | 300 | 295 | 296 | 203,600 |
| 2024/03/27 | 312 | 312 | 309 | 309 | 520,400 |
| 2024/03/26 | 311 | 312 | 309 | 312 | 191,100 |
| 2024/03/25 | 316 | 317 | 310 | 311 | 256,300 |
| 2024/03/22 | 318 | 319 | 314 | 317 | 151,600 |
| 2024/03/21 | 316 | 322 | 315 | 317 | 414,700 |
| 2024/03/19 | 312 | 314 | 311 | 313 | 86,900 |
| 2024/03/18 | 315 | 316 | 311 | 313 | 272,700 |
| 2024/03/15 | 307 | 318 | 307 | 314 | 378,300 |
| 2024/03/14 | 305 | 308 | 304 | 308 | 78,100 |
| 2024/03/13 | 305 | 309 | 304 | 305 | 154,600 |
| 2024/03/12 | 300 | 306 | 299 | 306 | 141,600 |
| 2024/03/11 | 303 | 304 | 298 | 301 | 123,300 |
| 2024/03/08 | 301 | 305 | 301 | 303 | 97,500 |
| 2024/03/07 | 306 | 307 | 301 | 304 | 161,100 |
| 2024/03/06 | 299 | 307 | 298 | 306 | 228,200 |
| 2024/03/05 | 295 | 302 | 294 | 300 | 180,000 |
| 2024/03/04 | 299 | 299 | 294 | 294 | 276,400 |
| 2024/03/01 | 301 | 303 | 298 | 299 | 194,000 |
| 2024/02/29 | 303 | 305 | 299 | 302 | 258,400 |
| 2024/02/28 | 306 | 308 | 302 | 306 | 248,200 |
| 2024/02/27 | 308 | 310 | 307 | 307 | 118,000 |
| 2024/02/26 | 311 | 312 | 308 | 308 | 125,600 |
| 2024/02/22 | 315 | 317 | 309 | 310 | 154,700 |
| 2024/02/21 | 312 | 317 | 311 | 313 | 112,700 |
| 2024/02/20 | 314 | 318 | 311 | 311 | 151,300 |
| 2024/02/19 | 314 | 319 | 312 | 314 | 203,900 |
| 2024/02/16 | 306 | 315 | 306 | 315 | 254,300 |
| 2024/02/15 | 314 | 315 | 304 | 306 | 324,300 |
| 2024/02/14 | 306 | 309 | 303 | 308 | 137,200 |
| 2024/02/13 | 303 | 310 | 301 | 307 | 220,600 |
| 2024/02/09 | 304 | 308 | 302 | 302 | 197,200 |
| 2024/02/08 | 305 | 306 | 296 | 303 | 450,300 |
| 2024/02/07 | 308 | 312 | 304 | 304 | 243,600 |
| 2024/02/06 | 316 | 318 | 305 | 307 | 524,700 |
| 2024/02/05 | 326 | 332 | 314 | 317 | 1,424,100 |
| 2024/02/02 | 320 | 330 | 318 | 329 | 1,030,000 |
| 2024/02/01 | 316 | 320 | 313 | 319 | 484,000 |
| 2024/01/31 | 321 | 322 | 316 | 320 | 459,000 |
| 2024/01/30 | 321 | 324 | 318 | 319 | 738,100 |
| 2024/01/29 | 324 | 325 | 317 | 318 | 841,100 |
| 2024/01/26 | 331 | 335 | 316 | 318 | 3,877,700 |
| 2024/01/25 | 323 | 323 | 323 | 323 | 726,700 |
| 2024/01/24 | 245 | 246 | 243 | 243 | 111,100 |
| 2024/01/23 | 248 | 248 | 243 | 243 | 111,800 |
| 2024/01/22 | 240 | 247 | 240 | 247 | 202,600 |
| 2024/01/19 | 241 | 241 | 238 | 239 | 67,000 |
| 2024/01/18 | 241 | 242 | 240 | 240 | 42,000 |
| 2024/01/17 | 241 | 243 | 240 | 240 | 47,600 |
| 2024/01/16 | 240 | 242 | 239 | 240 | 93,300 |
| 2024/01/15 | 236 | 240 | 236 | 240 | 77,200 |
| 2024/01/12 | 239 | 239 | 234 | 235 | 149,400 |
| 2024/01/11 | 240 | 240 | 237 | 239 | 77,800 |
| 2024/01/10 | 241 | 241 | 238 | 239 | 104,200 |
| 2024/01/09 | 242 | 242 | 238 | 240 | 121,300 |
| 2024/01/05 | 240 | 241 | 236 | 240 | 175,100 |
| 2024/01/04 | 235 | 237 | 232 | 235 | 105,700 |
| 2023/12/29 | 231 | 235 | 230 | 235 | 112,600 |
| 2023/12/28 | 228 | 231 | 227 | 230 | 55,100 |
| 2023/12/27 | 228 | 228 | 226 | 228 | 56,600 |
| 2023/12/26 | 227 | 228 | 225 | 227 | 74,000 |
| 2023/12/25 | 227 | 229 | 226 | 229 | 80,500 |
| 2023/12/22 | 224 | 227 | 224 | 226 | 58,100 |
| 2023/12/21 | 225 | 226 | 223 | 223 | 62,200 |
| 2023/12/20 | 226 | 228 | 225 | 226 | 92,900 |
| 2023/12/19 | 225 | 225 | 222 | 225 | 66,400 |
| 2023/12/18 | 222 | 225 | 222 | 225 | 44,200 |
| 2023/12/15 | 226 | 227 | 223 | 223 | 130,900 |
| 2023/12/14 | 228 | 229 | 225 | 225 | 101,200 |
| 2023/12/13 | 230 | 231 | 228 | 228 | 87,400 |
| 2023/12/12 | 232 | 232 | 230 | 230 | 38,000 |
| 2023/12/11 | 231 | 233 | 231 | 231 | 51,000 |
| 2023/12/08 | 233 | 235 | 231 | 231 | 92,500 |
| 2023/12/07 | 233 | 234 | 232 | 232 | 62,000 |
| 2023/12/06 | 233 | 234 | 232 | 233 | 65,800 |
| 2023/12/05 | 234 | 235 | 232 | 233 | 67,700 |
| 2023/12/04 | 236 | 236 | 234 | 234 | 33,500 |
| 2023/12/01 | 235 | 236 | 234 | 235 | 39,900 |
| 2023/11/30 | 234 | 235 | 232 | 234 | 53,500 |
| 2023/11/29 | 233 | 235 | 232 | 232 | 64,000 |
| 2023/11/28 | 235 | 236 | 233 | 233 | 59,800 |
| 2023/11/27 | 235 | 235 | 232 | 234 | 64,800 |
| 2023/11/24 | 234 | 234 | 233 | 233 | 36,300 |
| 2023/11/22 | 235 | 238 | 233 | 233 | 85,400 |
| 2023/11/21 | 236 | 238 | 233 | 236 | 100,400 |
| 2023/11/20 | 236 | 239 | 235 | 235 | 67,200 |
| 2023/11/17 | 234 | 236 | 233 | 235 | 95,400 |
| 2023/11/16 | 236 | 236 | 232 | 233 | 60,600 |
| 2023/11/15 | 237 | 238 | 234 | 235 | 52,600 |
| 2023/11/14 | 237 | 237 | 235 | 236 | 38,500 |
| 2023/11/13 | 238 | 238 | 235 | 237 | 72,600 |
| 2023/11/10 | 236 | 238 | 235 | 238 | 55,100 |
| 2023/11/09 | 238 | 239 | 234 | 238 | 83,500 |
| 2023/11/08 | 242 | 243 | 233 | 233 | 201,600 |
| 2023/11/07 | 242 | 247 | 241 | 243 | 206,500 |
| 2023/11/06 | 241 | 241 | 232 | 240 | 529,400 |
| 2023/11/02 | 252 | 254 | 246 | 249 | 367,800 |
| 2023/11/01 | 249 | 251 | 247 | 251 | 147,600 |
| 2023/10/31 | 241 | 247 | 240 | 247 | 144,800 |
| 2023/10/30 | 247 | 247 | 238 | 238 | 242,300 |
| 2023/10/27 | 240 | 248 | 240 | 247 | 97,100 |
| 2023/10/26 | 243 | 247 | 238 | 241 | 163,200 |
| 2023/10/25 | 238 | 242 | 237 | 239 | 66,700 |
| 2023/10/24 | 236 | 237 | 230 | 235 | 112,600 |
| 2023/10/23 | 237 | 240 | 235 | 236 | 61,900 |
| 2023/10/20 | 235 | 239 | 235 | 238 | 67,500 |
| 2023/10/19 | 240 | 242 | 238 | 238 | 28,000 |
| 2023/10/18 | 238 | 242 | 236 | 241 | 81,000 |
| 2023/10/17 | 241 | 243 | 238 | 240 | 62,500 |
| 2023/10/16 | 242 | 244 | 238 | 240 | 141,600 |
| 2023/10/13 | 246 | 246 | 242 | 243 | 101,700 |
| 2023/10/12 | 250 | 250 | 245 | 247 | 70,800 |
| 2023/10/11 | 252 | 252 | 249 | 249 | 46,500 |
| 2023/10/10 | 252 | 254 | 251 | 253 | 83,900 |
| 2023/10/06 | 251 | 254 | 249 | 250 | 79,300 |
| 2023/10/05 | 245 | 250 | 245 | 250 | 83,700 |
| 2023/10/04 | 244 | 250 | 243 | 245 | 142,300 |
| 2023/10/03 | 258 | 258 | 249 | 249 | 197,300 |