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 |
---|---|---|---|---|---|
1985/12/27 | 675 | 675 | 675 | 675 | 2,000 |
1985/12/24 | 672 | 672 | 672 | 672 | 2,000 |
1985/12/23 | 665 | 665 | 665 | 665 | 4,000 |
1985/12/19 | 711 | 711 | 710 | 710 | 4,000 |
1985/12/18 | 710 | 710 | 710 | 710 | 3,000 |
1985/12/16 | 710 | 710 | 710 | 710 | 3,000 |
1985/12/13 | 760 | 760 | 740 | 740 | 7,000 |
1985/12/12 | 765 | 770 | 760 | 760 | 9,000 |
1985/12/11 | 760 | 765 | 750 | 765 | 29,000 |
1985/12/10 | 729 | 770 | 729 | 760 | 37,000 |
1985/12/07 | 695 | 695 | 695 | 695 | 1,000 |
1985/12/06 | 689 | 691 | 689 | 691 | 5,000 |
1985/12/05 | 680 | 685 | 680 | 685 | 4,000 |
1985/12/04 | 680 | 680 | 680 | 680 | 3,000 |
1985/12/03 | 680 | 690 | 680 | 680 | 13,000 |
1985/11/29 | 680 | 680 | 680 | 680 | 4,000 |
1985/11/28 | 670 | 670 | 670 | 670 | 2,000 |
1985/11/27 | 670 | 680 | 670 | 680 | 5,000 |
1985/11/25 | 680 | 680 | 680 | 680 | 5,000 |
1985/11/22 | 670 | 680 | 670 | 680 | 9,000 |
1985/11/21 | 670 | 670 | 670 | 670 | 1,000 |
1985/11/20 | 669 | 669 | 665 | 665 | 3,000 |
1985/11/19 | 675 | 675 | 670 | 670 | 2,000 |
1985/11/18 | 670 | 680 | 670 | 680 | 3,000 |
1985/11/15 | 670 | 670 | 670 | 670 | 3,000 |
1985/11/12 | 670 | 671 | 670 | 671 | 4,000 |
1985/11/11 | 675 | 675 | 670 | 670 | 8,000 |
1985/11/08 | 675 | 675 | 675 | 675 | 11,000 |
1985/11/07 | 680 | 680 | 677 | 677 | 13,000 |
1985/11/06 | 680 | 680 | 675 | 680 | 10,000 |
1985/11/05 | 690 | 690 | 690 | 690 | 1,000 |
1985/11/01 | 686 | 687 | 686 | 687 | 3,000 |
1985/10/31 | 685 | 685 | 685 | 685 | 2,000 |
1985/10/30 | 685 | 685 | 685 | 685 | 5,000 |
1985/10/29 | 680 | 685 | 680 | 685 | 14,000 |
1985/10/28 | 686 | 686 | 685 | 685 | 6,000 |
1985/10/26 | 686 | 686 | 685 | 685 | 2,000 |
1985/10/25 | 685 | 685 | 685 | 685 | 8,000 |
1985/10/24 | 685 | 685 | 685 | 685 | 3,000 |
1985/10/23 | 690 | 690 | 685 | 685 | 8,000 |
1985/10/22 | 685 | 685 | 685 | 685 | 4,000 |
1985/10/21 | 685 | 695 | 685 | 695 | 12,000 |
1985/10/19 | 685 | 685 | 685 | 685 | 10,000 |
1985/10/18 | 685 | 686 | 685 | 686 | 6,000 |
1985/10/17 | 685 | 685 | 685 | 685 | 4,000 |
1985/10/16 | 685 | 685 | 685 | 685 | 6,000 |
1985/10/15 | 690 | 690 | 690 | 690 | 1,000 |
1985/10/14 | 695 | 695 | 684 | 684 | 20,000 |
1985/10/11 | 685 | 685 | 685 | 685 | 1,000 |
1985/10/09 | 685 | 685 | 685 | 685 | 12,000 |
1985/10/08 | 685 | 685 | 685 | 685 | 3,000 |
1985/10/05 | 685 | 685 | 685 | 685 | 5,000 |
1985/10/04 | 685 | 685 | 684 | 685 | 28,000 |
1985/10/03 | 685 | 685 | 685 | 685 | 12,000 |
1985/10/01 | 685 | 685 | 685 | 685 | 21,000 |
1985/09/30 | 695 | 697 | 695 | 697 | 12,000 |
1985/09/28 | 695 | 695 | 695 | 695 | 8,000 |
1985/09/26 | 695 | 695 | 695 | 695 | 12,000 |
1985/09/25 | 695 | 699 | 695 | 699 | 34,000 |
1985/09/24 | 695 | 695 | 695 | 695 | 14,000 |
1985/09/21 | 700 | 700 | 700 | 700 | 27,000 |
1985/09/20 | 710 | 710 | 700 | 700 | 31,000 |
1985/09/18 | 695 | 695 | 695 | 695 | 8,000 |
1985/09/17 | 695 | 695 | 695 | 695 | 2,000 |
1985/09/12 | 695 | 695 | 695 | 695 | 5,000 |
1985/09/11 | 715 | 715 | 697 | 697 | 15,000 |
1985/09/10 | 730 | 730 | 725 | 725 | 17,000 |
1985/09/09 | 722 | 730 | 720 | 730 | 16,000 |
1985/09/07 | 720 | 726 | 715 | 720 | 56,000 |
1985/09/06 | 695 | 720 | 695 | 720 | 89,000 |
1985/09/05 | 660 | 680 | 660 | 680 | 26,000 |
1985/09/04 | 666 | 670 | 666 | 670 | 3,000 |
1985/09/03 | 672 | 673 | 660 | 661 | 20,000 |
1985/09/02 | 670 | 670 | 650 | 665 | 57,000 |
1985/08/31 | 689 | 689 | 670 | 670 | 22,000 |
1985/08/30 | 695 | 695 | 690 | 690 | 12,000 |
1985/08/29 | 701 | 701 | 700 | 700 | 37,000 |
1985/08/28 | 710 | 710 | 700 | 700 | 5,000 |
1985/08/27 | 700 | 710 | 700 | 710 | 5,000 |
1985/08/26 | 700 | 700 | 700 | 700 | 6,000 |
1985/08/24 | 705 | 705 | 705 | 705 | 1,000 |
1985/08/23 | 720 | 724 | 705 | 715 | 41,000 |
1985/08/22 | 655 | 719 | 655 | 719 | 91,000 |
1985/08/21 | 649 | 650 | 649 | 650 | 3,000 |
1985/08/20 | 630 | 649 | 630 | 649 | 7,000 |
1985/08/19 | 636 | 636 | 625 | 625 | 17,000 |
1985/08/17 | 630 | 640 | 630 | 635 | 39,000 |
1985/08/16 | 629 | 630 | 625 | 630 | 16,000 |
1985/08/15 | 630 | 630 | 629 | 630 | 11,000 |
1985/08/14 | 630 | 630 | 630 | 630 | 7,000 |
1985/08/13 | 636 | 636 | 636 | 636 | 7,000 |
1985/08/12 | 625 | 625 | 616 | 616 | 16,000 |
1985/08/09 | 635 | 636 | 625 | 625 | 22,000 |
1985/08/08 | 652 | 652 | 645 | 645 | 22,000 |
1985/08/07 | 665 | 665 | 662 | 662 | 15,000 |
1985/08/06 | 670 | 675 | 665 | 668 | 70,000 |
1985/08/05 | 680 | 680 | 675 | 675 | 6,000 |
1985/08/03 | 681 | 681 | 680 | 680 | 12,000 |
1985/08/02 | 680 | 685 | 680 | 685 | 3,000 |
1985/08/01 | 690 | 690 | 670 | 680 | 14,000 |
1985/07/31 | 693 | 696 | 690 | 690 | 21,000 |
1985/07/30 | 700 | 715 | 700 | 700 | 10,000 |
1985/07/29 | 680 | 690 | 670 | 690 | 11,000 |
1985/07/27 | 680 | 680 | 680 | 680 | 1,000 |
1985/07/26 | 690 | 690 | 675 | 680 | 12,000 |
1985/07/25 | 690 | 690 | 690 | 690 | 9,000 |
1985/07/24 | 690 | 690 | 690 | 690 | 17,000 |
1985/07/22 | 730 | 730 | 720 | 720 | 12,000 |
1985/07/19 | 740 | 740 | 739 | 740 | 7,000 |
1985/07/18 | 745 | 745 | 740 | 740 | 38,000 |
1985/07/17 | 745 | 745 | 745 | 745 | 14,000 |
1985/07/16 | 745 | 745 | 745 | 745 | 2,000 |
1985/07/15 | 755 | 755 | 745 | 745 | 45,000 |
1985/07/12 | 755 | 755 | 755 | 755 | 4,000 |
1985/07/11 | 755 | 760 | 754 | 760 | 24,000 |
1985/07/10 | 756 | 760 | 755 | 755 | 11,000 |
1985/07/09 | 755 | 755 | 755 | 755 | 7,000 |
1985/07/08 | 745 | 750 | 745 | 750 | 13,000 |
1985/07/06 | 745 | 750 | 745 | 750 | 8,000 |
1985/07/05 | 750 | 758 | 745 | 754 | 31,000 |
1985/07/04 | 745 | 745 | 745 | 745 | 2,000 |
1985/07/02 | 745 | 745 | 745 | 745 | 4,000 |
1985/07/01 | 745 | 758 | 745 | 758 | 8,000 |
1985/06/29 | 750 | 750 | 750 | 750 | 4,000 |
1985/06/28 | 750 | 750 | 750 | 750 | 6,000 |
1985/06/27 | 746 | 755 | 745 | 745 | 22,000 |
1985/06/26 | 759 | 759 | 750 | 755 | 9,000 |
1985/06/25 | 760 | 760 | 760 | 760 | 9,000 |
1985/06/24 | 760 | 760 | 760 | 760 | 7,000 |
1985/06/22 | 770 | 770 | 760 | 760 | 7,000 |
1985/06/21 | 760 | 760 | 760 | 760 | 13,000 |
1985/06/20 | 760 | 770 | 760 | 761 | 13,000 |
1985/06/19 | 745 | 760 | 745 | 760 | 31,000 |
1985/06/18 | 733 | 744 | 733 | 744 | 27,000 |
1985/06/17 | 723 | 723 | 723 | 723 | 18,000 |
1985/06/14 | 745 | 765 | 745 | 763 | 11,000 |
1985/06/13 | 735 | 736 | 735 | 735 | 13,000 |
1985/06/12 | 745 | 745 | 735 | 735 | 4,000 |
1985/06/11 | 745 | 745 | 735 | 745 | 10,000 |
1985/06/10 | 745 | 745 | 735 | 735 | 13,000 |
1985/06/07 | 745 | 745 | 745 | 745 | 6,000 |
1985/06/06 | 745 | 761 | 745 | 760 | 14,000 |
1985/06/05 | 751 | 751 | 751 | 751 | 2,000 |
1985/06/04 | 745 | 750 | 745 | 745 | 36,000 |
1985/06/03 | 758 | 758 | 750 | 750 | 14,000 |
1985/06/01 | 758 | 758 | 758 | 758 | 5,000 |
1985/05/31 | 770 | 770 | 758 | 758 | 40,000 |
1985/05/30 | 770 | 780 | 768 | 780 | 35,000 |
1985/05/29 | 780 | 780 | 778 | 780 | 25,000 |
1985/05/28 | 790 | 790 | 780 | 780 | 33,000 |
1985/05/27 | 790 | 790 | 788 | 790 | 39,000 |
1985/05/25 | 791 | 800 | 789 | 800 | 59,000 |
1985/05/24 | 790 | 800 | 789 | 800 | 108,000 |
1985/05/23 | 791 | 795 | 789 | 789 | 63,000 |
1985/05/22 | 800 | 800 | 790 | 800 | 50,000 |
1985/05/21 | 790 | 790 | 790 | 790 | 4,000 |
1985/05/20 | 800 | 800 | 790 | 790 | 3,000 |
1985/05/18 | 790 | 790 | 790 | 790 | 11,000 |
1985/05/17 | 819 | 820 | 819 | 819 | 15,000 |
1985/05/16 | 822 | 822 | 820 | 820 | 16,000 |
1985/05/15 | 821 | 830 | 821 | 821 | 8,000 |
1985/05/14 | 830 | 830 | 820 | 820 | 41,000 |
1985/05/13 | 800 | 848 | 795 | 845 | 275,000 |
1985/05/10 | 791 | 810 | 790 | 810 | 18,000 |
1985/05/09 | 790 | 790 | 780 | 790 | 21,000 |
1985/05/07 | 870 | 870 | 860 | 860 | 137,000 |
1985/05/04 | 884 | 884 | 860 | 860 | 195,000 |
1985/05/02 | 843 | 855 | 840 | 854 | 215,000 |
1985/04/26 | 735 | 735 | 718 | 718 | 31,000 |
1985/04/25 | 740 | 740 | 739 | 740 | 32,000 |
1985/04/24 | 740 | 741 | 740 | 741 | 19,000 |
1985/04/23 | 740 | 740 | 740 | 740 | 30,000 |
1985/04/22 | 740 | 740 | 735 | 740 | 25,000 |
1985/04/19 | 740 | 750 | 740 | 740 | 9,000 |
1985/04/18 | 740 | 740 | 739 | 740 | 21,000 |
1985/04/17 | 740 | 740 | 736 | 740 | 53,000 |
1985/04/16 | 740 | 740 | 740 | 740 | 24,000 |
1985/04/15 | 740 | 740 | 740 | 740 | 9,000 |
1985/04/12 | 740 | 740 | 739 | 740 | 16,000 |
1985/04/11 | 741 | 741 | 741 | 741 | 1,000 |
1985/04/10 | 740 | 741 | 740 | 740 | 16,000 |
1985/04/09 | 735 | 736 | 735 | 736 | 18,000 |
1985/04/08 | 740 | 740 | 740 | 740 | 3,000 |
1985/04/06 | 740 | 740 | 735 | 740 | 16,000 |
1985/04/05 | 740 | 740 | 740 | 740 | 9,000 |
1985/04/04 | 740 | 740 | 735 | 740 | 21,000 |
1985/04/03 | 740 | 740 | 731 | 735 | 21,000 |
1985/04/02 | 724 | 750 | 724 | 740 | 36,000 |
1985/04/01 | 723 | 723 | 720 | 720 | 24,000 |
1985/03/30 | 725 | 730 | 725 | 725 | 10,000 |
1985/03/29 | 725 | 730 | 725 | 725 | 18,000 |
1985/03/28 | 729 | 729 | 719 | 719 | 11,000 |
1985/03/27 | 735 | 735 | 730 | 730 | 19,000 |
1985/03/26 | 735 | 745 | 733 | 740 | 28,000 |
1985/03/23 | 745 | 745 | 745 | 745 | 3,000 |
1985/03/22 | 745 | 745 | 745 | 745 | 10,000 |
1985/03/20 | 726 | 750 | 725 | 750 | 53,000 |
1985/03/16 | 755 | 760 | 750 | 755 | 28,000 |
1985/03/15 | 755 | 755 | 755 | 755 | 20,000 |
1985/03/14 | 770 | 770 | 750 | 750 | 27,000 |
1985/03/13 | 790 | 790 | 770 | 780 | 30,000 |
1985/03/12 | 790 | 791 | 790 | 790 | 36,000 |
1985/03/11 | 792 | 792 | 790 | 790 | 14,000 |
1985/03/08 | 799 | 800 | 790 | 790 | 58,000 |
1985/03/07 | 810 | 818 | 790 | 790 | 37,000 |
1985/03/06 | 790 | 800 | 790 | 800 | 44,000 |
1985/03/05 | 790 | 800 | 790 | 798 | 48,000 |
1985/03/04 | 790 | 790 | 785 | 790 | 54,000 |
1985/03/02 | 770 | 780 | 770 | 780 | 25,000 |
1985/03/01 | 790 | 790 | 770 | 770 | 34,000 |
1985/02/28 | 780 | 780 | 779 | 780 | 30,000 |
1985/02/27 | 785 | 785 | 770 | 770 | 41,000 |
1985/02/26 | 800 | 800 | 790 | 790 | 38,000 |
1985/02/25 | 800 | 800 | 797 | 800 | 17,000 |
1985/02/23 | 804 | 810 | 804 | 805 | 18,000 |
1985/02/22 | 819 | 819 | 800 | 800 | 32,000 |
1985/02/21 | 800 | 820 | 800 | 820 | 65,000 |
1985/02/20 | 785 | 795 | 781 | 795 | 15,000 |
1985/02/19 | 765 | 775 | 761 | 775 | 31,000 |
1985/02/18 | 785 | 785 | 771 | 771 | 48,000 |
1985/02/16 | 785 | 790 | 785 | 785 | 6,000 |
1985/02/15 | 785 | 795 | 785 | 790 | 99,000 |
1985/02/14 | 790 | 795 | 785 | 795 | 78,000 |
1985/02/13 | 770 | 804 | 770 | 790 | 140,000 |
1985/02/12 | 790 | 793 | 780 | 780 | 73,000 |
1985/02/08 | 790 | 800 | 790 | 800 | 31,000 |
1985/02/07 | 800 | 803 | 796 | 796 | 65,000 |
1985/02/06 | 813 | 813 | 800 | 805 | 73,000 |
1985/02/05 | 817 | 821 | 810 | 810 | 95,000 |
1985/02/04 | 828 | 828 | 806 | 807 | 69,000 |
1985/02/02 | 830 | 835 | 828 | 828 | 27,000 |
1985/02/01 | 828 | 850 | 821 | 850 | 149,000 |
1985/01/31 | 820 | 830 | 806 | 821 | 136,000 |
1985/01/30 | 834 | 834 | 810 | 815 | 40,000 |
1985/01/29 | 805 | 810 | 800 | 805 | 110,000 |
1985/01/28 | 820 | 820 | 800 | 800 | 109,000 |
1985/01/26 | 840 | 840 | 819 | 820 | 68,000 |
1985/01/25 | 850 | 850 | 835 | 841 | 123,000 |
1985/01/24 | 800 | 850 | 800 | 850 | 115,000 |
1985/01/23 | 796 | 800 | 794 | 795 | 24,000 |
1985/01/22 | 810 | 810 | 794 | 795 | 82,000 |
1985/01/21 | 851 | 860 | 820 | 820 | 86,000 |
1985/01/19 | 825 | 845 | 820 | 844 | 61,000 |
1985/01/18 | 806 | 850 | 800 | 819 | 82,000 |
1985/01/17 | 762 | 809 | 762 | 785 | 125,000 |
1985/01/16 | 760 | 770 | 750 | 760 | 145,000 |
1985/01/14 | 825 | 825 | 760 | 780 | 103,000 |
1985/01/11 | 866 | 866 | 820 | 825 | 236,000 |
1985/01/10 | 883 | 895 | 865 | 867 | 528,000 |
1985/01/09 | 860 | 902 | 855 | 873 | 1,030,000 |
1985/01/08 | 800 | 850 | 800 | 850 | 737,000 |
1985/01/07 | 754 | 755 | 740 | 750 | 103,000 |
1985/01/05 | 749 | 755 | 743 | 754 | 168,000 |
1985/01/04 | 734 | 747 | 720 | 746 | 87,000 |