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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 260 | 265 | 259 | 259 | 133,400 |
| 2023/09/29 | 261 | 263 | 258 | 261 | 213,900 |
| 2023/09/28 | 263 | 265 | 260 | 262 | 173,600 |
| 2023/09/27 | 261 | 265 | 258 | 265 | 122,300 |
| 2023/09/26 | 263 | 264 | 260 | 264 | 127,600 |
| 2023/09/25 | 260 | 261 | 259 | 261 | 72,700 |
| 2023/09/22 | 255 | 261 | 253 | 259 | 180,800 |
| 2023/09/21 | 255 | 262 | 254 | 255 | 189,200 |
| 2023/09/20 | 265 | 266 | 255 | 257 | 185,200 |
| 2023/09/19 | 262 | 266 | 260 | 266 | 111,900 |
| 2023/09/15 | 260 | 271 | 260 | 263 | 265,100 |
| 2023/09/14 | 268 | 268 | 260 | 260 | 150,400 |
| 2023/09/13 | 263 | 268 | 262 | 265 | 266,600 |
| 2023/09/12 | 252 | 261 | 252 | 261 | 170,700 |
| 2023/09/11 | 252 | 256 | 252 | 253 | 87,000 |
| 2023/09/08 | 252 | 255 | 251 | 252 | 139,400 |
| 2023/09/07 | 251 | 256 | 251 | 252 | 101,400 |
| 2023/09/06 | 257 | 258 | 252 | 254 | 220,000 |
| 2023/09/05 | 257 | 263 | 257 | 257 | 196,300 |
| 2023/09/04 | 263 | 264 | 256 | 257 | 208,200 |
| 2023/09/01 | 258 | 263 | 251 | 262 | 289,100 |
| 2023/08/31 | 258 | 262 | 257 | 261 | 84,000 |
| 2023/08/30 | 266 | 268 | 257 | 258 | 281,300 |
| 2023/08/29 | 271 | 272 | 265 | 266 | 256,300 |
| 2023/08/28 | 262 | 271 | 262 | 268 | 290,400 |
| 2023/08/25 | 259 | 268 | 258 | 259 | 345,800 |
| 2023/08/24 | 254 | 263 | 252 | 261 | 333,800 |
| 2023/08/23 | 252 | 257 | 248 | 253 | 327,500 |
| 2023/08/22 | 243 | 252 | 242 | 252 | 292,800 |
| 2023/08/21 | 239 | 244 | 239 | 243 | 151,400 |
| 2023/08/18 | 240 | 240 | 235 | 238 | 175,600 |
| 2023/08/17 | 240 | 248 | 239 | 239 | 408,800 |
| 2023/08/16 | 238 | 242 | 237 | 238 | 136,800 |
| 2023/08/15 | 240 | 241 | 237 | 238 | 102,100 |
| 2023/08/14 | 241 | 243 | 239 | 240 | 211,100 |
| 2023/08/10 | 233 | 242 | 233 | 238 | 366,400 |
| 2023/08/09 | 232 | 235 | 230 | 233 | 158,400 |
| 2023/08/08 | 233 | 235 | 229 | 235 | 455,900 |
| 2023/08/07 | 240 | 242 | 228 | 234 | 1,494,300 |
| 2023/08/04 | 218 | 222 | 218 | 219 | 155,200 |
| 2023/08/03 | 221 | 221 | 217 | 219 | 133,200 |
| 2023/08/02 | 223 | 223 | 219 | 221 | 177,900 |
| 2023/08/01 | 216 | 223 | 216 | 223 | 284,000 |
| 2023/07/31 | 216 | 217 | 215 | 216 | 54,900 |
| 2023/07/28 | 215 | 216 | 210 | 213 | 259,000 |
| 2023/07/27 | 215 | 216 | 215 | 215 | 38,800 |
| 2023/07/26 | 217 | 217 | 215 | 216 | 37,400 |
| 2023/07/25 | 218 | 218 | 216 | 217 | 56,600 |
| 2023/07/24 | 215 | 218 | 214 | 216 | 143,200 |
| 2023/07/21 | 212 | 215 | 212 | 213 | 39,400 |
| 2023/07/20 | 212 | 214 | 212 | 212 | 37,400 |
| 2023/07/19 | 211 | 212 | 210 | 211 | 81,300 |
| 2023/07/18 | 211 | 212 | 210 | 210 | 26,500 |
| 2023/07/14 | 210 | 211 | 209 | 210 | 70,900 |
| 2023/07/13 | 211 | 213 | 210 | 210 | 46,200 |
| 2023/07/12 | 212 | 213 | 211 | 212 | 76,900 |
| 2023/07/11 | 216 | 216 | 212 | 213 | 95,700 |
| 2023/07/10 | 212 | 218 | 212 | 217 | 214,800 |
| 2023/07/07 | 211 | 213 | 210 | 212 | 119,600 |
| 2023/07/06 | 214 | 214 | 210 | 212 | 193,600 |
| 2023/07/05 | 209 | 214 | 209 | 214 | 138,500 |
| 2023/07/04 | 208 | 210 | 208 | 209 | 49,500 |
| 2023/07/03 | 207 | 209 | 207 | 208 | 98,500 |
| 2023/06/30 | 209 | 209 | 206 | 206 | 72,900 |
| 2023/06/29 | 209 | 209 | 207 | 208 | 72,700 |
| 2023/06/28 | 209 | 209 | 207 | 209 | 77,800 |