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 |
---|---|---|---|---|---|
1983/12/28 | 402 | 402 | 391 | 396 | 17,000 |
1983/12/27 | 401 | 410 | 401 | 405 | 13,000 |
1983/12/26 | 398 | 398 | 395 | 395 | 9,000 |
1983/12/24 | 407 | 408 | 398 | 398 | 7,000 |
1983/12/23 | 395 | 410 | 385 | 410 | 39,000 |
1983/12/22 | 410 | 410 | 397 | 397 | 9,000 |
1983/12/21 | 415 | 420 | 414 | 415 | 18,000 |
1983/12/20 | 440 | 440 | 409 | 420 | 86,000 |
1983/12/19 | 401 | 450 | 401 | 440 | 310,000 |
1983/12/16 | 361 | 381 | 360 | 381 | 34,000 |
1983/12/15 | 365 | 366 | 361 | 366 | 19,000 |
1983/12/14 | 365 | 365 | 365 | 365 | 7,000 |
1983/12/13 | 367 | 369 | 365 | 369 | 30,000 |
1983/12/12 | 386 | 389 | 365 | 365 | 14,000 |
1983/12/09 | 388 | 389 | 368 | 375 | 53,000 |
1983/12/08 | 370 | 391 | 370 | 391 | 30,000 |
1983/12/07 | 374 | 374 | 365 | 365 | 29,000 |
1983/12/06 | 366 | 366 | 365 | 365 | 14,000 |
1983/12/05 | 368 | 368 | 366 | 366 | 8,000 |
1983/12/03 | 365 | 366 | 365 | 366 | 14,000 |
1983/12/02 | 381 | 383 | 365 | 365 | 28,000 |
1983/12/01 | 381 | 381 | 380 | 380 | 14,000 |
1983/11/30 | 375 | 380 | 375 | 375 | 15,000 |
1983/11/29 | 400 | 400 | 399 | 400 | 7,000 |
1983/11/28 | 400 | 409 | 400 | 409 | 18,000 |
1983/11/26 | 389 | 410 | 388 | 400 | 21,000 |
1983/11/25 | 388 | 388 | 388 | 388 | 15,000 |
1983/11/24 | 401 | 414 | 400 | 413 | 13,000 |
1983/11/22 | 399 | 399 | 399 | 399 | 24,000 |
1983/11/21 | 414 | 424 | 408 | 424 | 25,000 |
1983/11/19 | 400 | 411 | 400 | 409 | 32,000 |
1983/11/18 | 421 | 428 | 408 | 408 | 36,000 |
1983/11/17 | 433 | 433 | 418 | 418 | 14,000 |
1983/11/16 | 423 | 423 | 418 | 418 | 27,000 |
1983/11/15 | 430 | 430 | 425 | 425 | 20,000 |
1983/11/14 | 440 | 440 | 430 | 430 | 11,000 |
1983/11/11 | 440 | 460 | 440 | 450 | 46,000 |
1983/11/10 | 432 | 445 | 425 | 440 | 27,000 |
1983/11/09 | 431 | 434 | 430 | 431 | 19,000 |
1983/11/08 | 448 | 451 | 440 | 440 | 16,000 |
1983/11/07 | 470 | 470 | 460 | 460 | 68,000 |
1983/11/04 | 440 | 440 | 425 | 426 | 25,000 |
1983/11/02 | 460 | 460 | 435 | 435 | 27,000 |
1983/11/01 | 465 | 470 | 458 | 459 | 32,000 |
1983/10/31 | 465 | 465 | 450 | 465 | 37,000 |
1983/10/29 | 455 | 480 | 454 | 480 | 78,000 |
1983/10/28 | 425 | 425 | 420 | 425 | 56,000 |
1983/10/27 | 426 | 445 | 426 | 440 | 40,000 |
1983/10/26 | 441 | 441 | 426 | 426 | 52,000 |
1983/10/25 | 443 | 446 | 429 | 431 | 56,000 |
1983/10/24 | 469 | 469 | 468 | 468 | 6,000 |
1983/10/22 | 460 | 470 | 460 | 464 | 21,000 |
1983/10/21 | 460 | 475 | 450 | 475 | 59,000 |
1983/10/20 | 484 | 485 | 470 | 471 | 71,000 |
1983/10/19 | 480 | 485 | 480 | 485 | 193,000 |
1983/10/18 | 430 | 470 | 421 | 450 | 92,000 |
1983/10/17 | 440 | 445 | 429 | 430 | 24,000 |
1983/10/15 | 440 | 451 | 435 | 435 | 19,000 |
1983/10/14 | 466 | 466 | 445 | 445 | 50,000 |
1983/10/13 | 474 | 480 | 464 | 470 | 80,000 |
1983/10/12 | 479 | 489 | 450 | 489 | 75,000 |
1983/10/11 | 479 | 490 | 474 | 474 | 96,000 |
1983/10/07 | 480 | 506 | 480 | 480 | 200,000 |
1983/10/06 | 464 | 510 | 450 | 500 | 415,000 |
1983/10/05 | 433 | 470 | 425 | 469 | 104,000 |
1983/10/04 | 421 | 428 | 405 | 428 | 54,000 |
1983/10/03 | 450 | 450 | 421 | 430 | 62,000 |
1983/10/01 | 470 | 470 | 450 | 455 | 240,000 |
1983/09/30 | 450 | 450 | 450 | 450 | 66,000 |
1983/09/28 | 321 | 330 | 320 | 330 | 36,000 |
1983/09/27 | 332 | 332 | 321 | 321 | 24,000 |
1983/09/26 | 350 | 350 | 331 | 331 | 7,000 |
1983/09/24 | 345 | 350 | 345 | 350 | 12,000 |
1983/09/22 | 331 | 340 | 330 | 340 | 17,000 |
1983/09/21 | 350 | 350 | 331 | 340 | 31,000 |
1983/09/20 | 350 | 360 | 350 | 350 | 13,000 |
1983/09/19 | 350 | 350 | 345 | 350 | 10,000 |
1983/09/17 | 350 | 351 | 350 | 351 | 10,000 |
1983/09/16 | 352 | 355 | 350 | 355 | 8,000 |
1983/09/14 | 355 | 355 | 350 | 350 | 19,000 |
1983/09/13 | 365 | 365 | 353 | 354 | 11,000 |
1983/09/12 | 361 | 363 | 353 | 360 | 29,000 |
1983/09/09 | 356 | 360 | 350 | 360 | 71,000 |
1983/09/08 | 366 | 375 | 355 | 355 | 48,000 |
1983/09/07 | 375 | 380 | 365 | 366 | 20,000 |
1983/09/06 | 400 | 400 | 380 | 380 | 19,000 |
1983/09/05 | 385 | 400 | 385 | 400 | 33,000 |
1983/09/03 | 405 | 408 | 400 | 400 | 14,000 |
1983/09/02 | 408 | 408 | 392 | 408 | 29,000 |
1983/09/01 | 430 | 430 | 408 | 408 | 30,000 |
1983/08/31 | 400 | 425 | 400 | 420 | 51,000 |
1983/08/30 | 399 | 410 | 390 | 400 | 68,000 |
1983/08/29 | 431 | 434 | 408 | 415 | 77,000 |
1983/08/27 | 436 | 440 | 434 | 434 | 37,000 |
1983/08/26 | 451 | 451 | 436 | 436 | 52,000 |
1983/08/25 | 460 | 460 | 430 | 430 | 37,000 |
1983/08/24 | 462 | 470 | 461 | 470 | 51,000 |
1983/08/23 | 475 | 480 | 461 | 461 | 44,000 |
1983/08/22 | 495 | 495 | 495 | 495 | 5,000 |
1983/08/20 | 496 | 496 | 495 | 495 | 27,000 |
1983/08/19 | 475 | 495 | 475 | 479 | 35,000 |
1983/08/18 | 467 | 480 | 465 | 480 | 42,000 |
1983/08/17 | 472 | 475 | 463 | 463 | 38,000 |
1983/08/16 | 485 | 490 | 460 | 463 | 37,000 |
1983/08/15 | 488 | 505 | 484 | 500 | 48,000 |
1983/08/12 | 500 | 509 | 495 | 495 | 65,000 |
1983/08/11 | 466 | 500 | 460 | 499 | 99,000 |
1983/08/10 | 485 | 491 | 460 | 471 | 108,000 |
1983/08/09 | 490 | 560 | 485 | 560 | 209,000 |
1983/08/08 | 505 | 505 | 485 | 490 | 71,000 |
1983/08/06 | 463 | 475 | 450 | 475 | 57,000 |
1983/08/05 | 476 | 479 | 456 | 459 | 86,000 |
1983/08/04 | 491 | 491 | 464 | 466 | 76,000 |
1983/08/03 | 495 | 501 | 495 | 500 | 47,000 |
1983/08/02 | 500 | 520 | 490 | 520 | 90,000 |
1983/08/01 | 531 | 531 | 490 | 498 | 79,000 |
1983/07/30 | 490 | 521 | 490 | 520 | 130,000 |
1983/07/29 | 551 | 555 | 490 | 490 | 161,000 |
1983/07/28 | 570 | 579 | 538 | 538 | 162,000 |
1983/07/27 | 575 | 575 | 545 | 562 | 264,000 |
1983/07/26 | 552 | 590 | 550 | 565 | 482,000 |
1983/07/25 | 574 | 574 | 530 | 542 | 315,000 |
1983/07/23 | 580 | 581 | 560 | 574 | 566,000 |
1983/07/22 | 524 | 582 | 500 | 570 | 1,476,000 |
1983/07/21 | 500 | 529 | 490 | 519 | 382,000 |
1983/07/20 | 517 | 550 | 490 | 500 | 629,000 |
1983/07/19 | 481 | 531 | 481 | 530 | 881,000 |
1983/07/18 | 485 | 495 | 445 | 450 | 424,000 |
1983/07/15 | 500 | 550 | 495 | 509 | 1,555,000 |
1983/07/14 | 495 | 495 | 495 | 495 | 1,582,000 |
1983/07/13 | 335 | 415 | 335 | 415 | 1,257,000 |
1983/07/12 | 370 | 370 | 321 | 335 | 797,000 |
1983/07/11 | 310 | 370 | 310 | 370 | 1,602,000 |
1983/07/09 | 248 | 270 | 246 | 270 | 809,000 |
1983/07/08 | 196 | 228 | 196 | 228 | 660,000 |
1983/07/07 | 190 | 195 | 185 | 195 | 98,000 |
1983/07/06 | 188 | 190 | 186 | 190 | 66,000 |
1983/07/05 | 180 | 189 | 180 | 184 | 79,000 |
1983/07/04 | 177 | 180 | 177 | 179 | 30,000 |
1983/07/02 | 180 | 180 | 177 | 177 | 16,000 |
1983/07/01 | 179 | 179 | 179 | 179 | 8,000 |
1983/06/30 | 177 | 180 | 175 | 176 | 15,000 |
1983/06/29 | 175 | 175 | 175 | 175 | 15,000 |
1983/06/28 | 176 | 176 | 174 | 174 | 17,000 |
1983/06/27 | 180 | 180 | 174 | 174 | 36,000 |
1983/06/25 | 174 | 185 | 173 | 185 | 18,000 |
1983/06/24 | 168 | 170 | 167 | 170 | 40,000 |
1983/06/23 | 168 | 169 | 168 | 169 | 4,000 |
1983/06/22 | 170 | 170 | 169 | 169 | 5,000 |
1983/06/21 | 170 | 170 | 165 | 166 | 30,000 |
1983/06/20 | 165 | 165 | 165 | 165 | 3,000 |
1983/06/17 | 165 | 165 | 163 | 163 | 20,000 |
1983/06/16 | 166 | 166 | 163 | 165 | 20,000 |
1983/06/15 | 169 | 169 | 169 | 169 | 3,000 |
1983/06/14 | 162 | 162 | 162 | 162 | 15,000 |
1983/06/13 | 163 | 163 | 163 | 163 | 2,000 |
1983/06/11 | 169 | 169 | 162 | 162 | 10,000 |
1983/06/10 | 169 | 169 | 161 | 161 | 18,000 |
1983/06/09 | 172 | 173 | 172 | 173 | 6,000 |
1983/06/08 | 164 | 164 | 161 | 162 | 21,000 |
1983/06/07 | 161 | 172 | 161 | 163 | 29,000 |
1983/06/06 | 170 | 170 | 160 | 168 | 34,000 |
1983/06/04 | 172 | 172 | 171 | 171 | 30,000 |
1983/06/03 | 180 | 180 | 173 | 173 | 26,000 |
1983/06/02 | 176 | 180 | 175 | 176 | 28,000 |
1983/06/01 | 173 | 180 | 173 | 175 | 52,000 |
1983/05/31 | 181 | 181 | 172 | 172 | 26,000 |
1983/05/30 | 181 | 181 | 176 | 176 | 27,000 |
1983/05/28 | 182 | 186 | 179 | 179 | 62,000 |
1983/05/27 | 186 | 189 | 183 | 183 | 20,000 |
1983/05/26 | 190 | 193 | 180 | 180 | 73,000 |
1983/05/25 | 195 | 198 | 193 | 193 | 109,000 |
1983/05/24 | 190 | 192 | 185 | 192 | 88,000 |
1983/05/23 | 192 | 193 | 185 | 186 | 71,000 |
1983/05/20 | 196 | 199 | 190 | 191 | 276,000 |
1983/05/19 | 195 | 195 | 175 | 175 | 288,000 |
1983/05/18 | 180 | 194 | 180 | 194 | 310,000 |
1983/05/17 | 171 | 180 | 171 | 180 | 131,000 |
1983/05/16 | 169 | 170 | 167 | 170 | 26,000 |
1983/05/14 | 167 | 167 | 165 | 167 | 10,000 |
1983/05/13 | 160 | 167 | 160 | 161 | 33,000 |
1983/05/12 | 157 | 160 | 157 | 159 | 19,000 |
1983/05/11 | 157 | 157 | 156 | 157 | 10,000 |
1983/05/10 | 155 | 159 | 155 | 155 | 18,000 |
1983/05/09 | 157 | 157 | 155 | 155 | 7,000 |
1983/05/07 | 160 | 160 | 156 | 158 | 14,000 |
1983/05/06 | 160 | 160 | 160 | 160 | 25,000 |
1983/05/04 | 155 | 155 | 150 | 155 | 15,000 |
1983/05/02 | 153 | 153 | 148 | 150 | 12,000 |
1983/04/30 | 155 | 155 | 153 | 153 | 11,000 |
1983/04/28 | 159 | 159 | 156 | 157 | 10,000 |
1983/04/26 | 156 | 156 | 155 | 156 | 5,000 |
1983/04/25 | 160 | 160 | 155 | 155 | 22,000 |
1983/04/23 | 156 | 160 | 155 | 160 | 18,000 |
1983/04/22 | 156 | 158 | 152 | 153 | 21,000 |
1983/04/21 | 155 | 155 | 155 | 155 | 10,000 |
1983/04/20 | 155 | 155 | 155 | 155 | 2,000 |
1983/04/19 | 154 | 154 | 154 | 154 | 4,000 |
1983/04/18 | 149 | 151 | 149 | 151 | 9,000 |
1983/04/15 | 150 | 160 | 150 | 160 | 4,000 |
1983/04/14 | 156 | 160 | 148 | 148 | 37,000 |
1983/04/13 | 156 | 156 | 155 | 155 | 11,000 |
1983/04/12 | 157 | 157 | 157 | 157 | 4,000 |
1983/04/11 | 156 | 160 | 155 | 155 | 19,000 |
1983/04/09 | 158 | 160 | 155 | 155 | 13,000 |
1983/04/08 | 158 | 158 | 155 | 155 | 22,000 |
1983/04/07 | 165 | 165 | 158 | 158 | 10,000 |
1983/04/06 | 168 | 168 | 155 | 165 | 36,000 |
1983/04/05 | 170 | 170 | 160 | 165 | 32,000 |
1983/04/04 | 151 | 154 | 150 | 154 | 41,000 |
1983/04/02 | 151 | 154 | 151 | 151 | 16,000 |
1983/04/01 | 156 | 156 | 152 | 153 | 18,000 |
1983/03/31 | 150 | 154 | 150 | 154 | 26,000 |
1983/03/30 | 170 | 170 | 158 | 160 | 39,000 |
1983/03/29 | 175 | 185 | 172 | 176 | 142,000 |
1983/03/28 | 198 | 198 | 172 | 175 | 428,000 |
1983/03/26 | 142 | 174 | 142 | 172 | 195,000 |
1983/03/25 | 136 | 137 | 125 | 137 | 50,000 |
1983/03/24 | 136 | 137 | 136 | 137 | 10,000 |
1983/03/23 | 140 | 140 | 129 | 135 | 47,000 |
1983/03/22 | 119 | 140 | 119 | 140 | 75,000 |
1983/03/18 | 119 | 120 | 118 | 120 | 20,000 |
1983/03/16 | 120 | 120 | 120 | 120 | 10,000 |
1983/03/14 | 119 | 120 | 118 | 120 | 15,000 |
1983/03/12 | 119 | 120 | 118 | 118 | 6,000 |
1983/03/11 | 121 | 121 | 118 | 118 | 6,000 |
1983/03/10 | 118 | 120 | 118 | 120 | 3,000 |
1983/03/09 | 120 | 120 | 117 | 117 | 9,000 |
1983/03/08 | 120 | 120 | 118 | 118 | 5,000 |
1983/03/07 | 120 | 120 | 120 | 120 | 2,000 |
1983/03/05 | 119 | 119 | 119 | 119 | 3,000 |
1983/03/04 | 121 | 121 | 118 | 118 | 13,000 |
1983/03/03 | 121 | 121 | 121 | 121 | 3,000 |
1983/03/02 | 122 | 122 | 121 | 121 | 5,000 |
1983/03/01 | 123 | 123 | 121 | 122 | 15,000 |
1983/02/28 | 122 | 123 | 122 | 123 | 2,000 |
1983/02/26 | 124 | 124 | 124 | 124 | 1,000 |
1983/02/25 | 128 | 128 | 121 | 121 | 7,000 |
1983/02/24 | 122 | 122 | 122 | 122 | 1,000 |
1983/02/23 | 121 | 121 | 121 | 121 | 3,000 |
1983/02/22 | 129 | 129 | 123 | 123 | 4,000 |
1983/02/21 | 128 | 130 | 128 | 130 | 8,000 |
1983/02/18 | 129 | 129 | 128 | 128 | 17,000 |
1983/02/16 | 128 | 129 | 128 | 129 | 3,000 |
1983/02/15 | 129 | 129 | 128 | 128 | 8,000 |
1983/02/10 | 128 | 130 | 128 | 130 | 7,000 |
1983/02/09 | 129 | 130 | 126 | 130 | 12,000 |
1983/02/08 | 122 | 130 | 122 | 130 | 15,000 |
1983/02/07 | 125 | 125 | 121 | 121 | 18,000 |
1983/02/04 | 121 | 121 | 121 | 121 | 4,000 |
1983/02/03 | 121 | 121 | 121 | 121 | 1,000 |
1983/02/02 | 124 | 125 | 119 | 119 | 27,000 |
1983/02/01 | 117 | 125 | 117 | 125 | 11,000 |
1983/01/31 | 123 | 123 | 115 | 115 | 24,000 |
1983/01/29 | 120 | 125 | 120 | 125 | 16,000 |
1983/01/28 | 116 | 116 | 116 | 116 | 6,000 |
1983/01/27 | 117 | 117 | 116 | 116 | 9,000 |
1983/01/26 | 117 | 117 | 116 | 116 | 6,000 |
1983/01/25 | 116 | 116 | 116 | 116 | 2,000 |
1983/01/22 | 123 | 123 | 115 | 115 | 4,000 |
1983/01/21 | 116 | 116 | 116 | 116 | 3,000 |
1983/01/19 | 118 | 118 | 115 | 115 | 12,000 |
1983/01/17 | 119 | 119 | 117 | 117 | 8,000 |
1983/01/13 | 128 | 128 | 119 | 119 | 8,000 |
1983/01/12 | 120 | 130 | 119 | 130 | 22,000 |
1983/01/11 | 120 | 120 | 113 | 115 | 23,000 |
1983/01/10 | 123 | 124 | 120 | 124 | 3,000 |
1983/01/08 | 120 | 120 | 120 | 120 | 4,000 |
1983/01/07 | 120 | 120 | 120 | 120 | 1,000 |
1983/01/06 | 120 | 120 | 120 | 120 | 12,000 |
1983/01/04 | 119 | 119 | 119 | 119 | 6,000 |