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 |
---|---|---|---|---|---|
1986/12/27 | 550 | 550 | 550 | 550 | 1,000 |
1986/12/26 | 530 | 530 | 530 | 530 | 2,000 |
1986/12/25 | 522 | 522 | 521 | 521 | 5,000 |
1986/12/24 | 526 | 526 | 520 | 520 | 4,000 |
1986/12/23 | 530 | 530 | 526 | 526 | 9,000 |
1986/12/22 | 530 | 530 | 525 | 526 | 23,000 |
1986/12/19 | 531 | 531 | 530 | 530 | 19,000 |
1986/12/18 | 523 | 526 | 523 | 525 | 5,000 |
1986/12/17 | 520 | 530 | 520 | 521 | 16,000 |
1986/12/16 | 530 | 530 | 520 | 520 | 14,000 |
1986/12/15 | 540 | 540 | 525 | 530 | 17,000 |
1986/12/12 | 540 | 540 | 540 | 540 | 7,000 |
1986/12/11 | 540 | 540 | 535 | 540 | 23,000 |
1986/12/10 | 555 | 555 | 540 | 540 | 46,000 |
1986/12/09 | 545 | 550 | 545 | 550 | 8,000 |
1986/12/08 | 550 | 550 | 540 | 541 | 26,000 |
1986/12/05 | 559 | 560 | 559 | 560 | 8,000 |
1986/12/04 | 560 | 560 | 560 | 560 | 5,000 |
1986/12/03 | 560 | 560 | 560 | 560 | 5,000 |
1986/12/02 | 570 | 570 | 560 | 560 | 13,000 |
1986/12/01 | 560 | 560 | 559 | 560 | 16,000 |
1986/11/29 | 560 | 560 | 560 | 560 | 16,000 |
1986/11/28 | 571 | 572 | 560 | 560 | 25,000 |
1986/11/26 | 571 | 571 | 571 | 571 | 2,000 |
1986/11/25 | 580 | 580 | 571 | 571 | 10,000 |
1986/11/22 | 585 | 585 | 585 | 585 | 6,000 |
1986/11/21 | 590 | 602 | 585 | 600 | 17,000 |
1986/11/19 | 580 | 580 | 580 | 580 | 2,000 |
1986/11/13 | 590 | 590 | 580 | 580 | 4,000 |
1986/11/07 | 562 | 562 | 562 | 562 | 4,000 |
1986/11/04 | 561 | 561 | 561 | 561 | 1,000 |
1986/11/01 | 551 | 551 | 551 | 551 | 1,000 |
1986/10/31 | 533 | 533 | 533 | 533 | 3,000 |
1986/10/30 | 531 | 532 | 531 | 532 | 4,000 |
1986/10/29 | 534 | 534 | 526 | 530 | 20,000 |
1986/10/28 | 531 | 531 | 531 | 531 | 3,000 |
1986/10/27 | 531 | 531 | 531 | 531 | 2,000 |
1986/10/25 | 546 | 546 | 541 | 541 | 5,000 |
1986/10/24 | 540 | 540 | 540 | 540 | 5,000 |
1986/10/21 | 560 | 560 | 560 | 560 | 6,000 |
1986/10/17 | 561 | 563 | 561 | 563 | 5,000 |
1986/10/16 | 561 | 561 | 561 | 561 | 7,000 |
1986/10/13 | 599 | 600 | 599 | 600 | 4,000 |
1986/10/08 | 600 | 600 | 600 | 600 | 2,000 |
1986/10/07 | 600 | 600 | 595 | 600 | 5,000 |
1986/10/06 | 602 | 602 | 600 | 600 | 7,000 |
1986/10/04 | 600 | 600 | 600 | 600 | 4,000 |
1986/10/03 | 599 | 600 | 599 | 600 | 4,000 |
1986/10/02 | 600 | 609 | 600 | 600 | 29,000 |
1986/10/01 | 620 | 620 | 599 | 599 | 15,000 |
1986/09/30 | 640 | 640 | 640 | 640 | 2,000 |
1986/09/27 | 662 | 662 | 660 | 660 | 8,000 |
1986/09/26 | 661 | 661 | 661 | 661 | 2,000 |
1986/09/25 | 671 | 672 | 670 | 670 | 3,000 |
1986/09/22 | 671 | 671 | 660 | 660 | 5,000 |
1986/09/19 | 700 | 700 | 690 | 690 | 5,000 |
1986/09/18 | 709 | 709 | 709 | 709 | 3,000 |
1986/09/17 | 661 | 670 | 661 | 670 | 4,000 |
1986/09/16 | 680 | 680 | 660 | 660 | 17,000 |
1986/09/12 | 676 | 676 | 675 | 675 | 4,000 |
1986/09/11 | 680 | 680 | 676 | 676 | 8,000 |
1986/09/10 | 681 | 681 | 680 | 680 | 4,000 |
1986/09/09 | 680 | 682 | 680 | 680 | 31,000 |
1986/09/08 | 700 | 700 | 690 | 690 | 2,000 |
1986/09/06 | 703 | 703 | 701 | 701 | 4,000 |
1986/09/05 | 720 | 720 | 706 | 706 | 20,000 |
1986/09/04 | 720 | 725 | 711 | 711 | 48,000 |
1986/09/03 | 701 | 711 | 701 | 711 | 9,000 |
1986/09/02 | 700 | 700 | 700 | 700 | 3,000 |
1986/09/01 | 720 | 720 | 720 | 720 | 10,000 |
1986/08/30 | 720 | 722 | 720 | 720 | 27,000 |
1986/08/27 | 740 | 745 | 740 | 743 | 10,000 |
1986/08/26 | 729 | 745 | 729 | 745 | 12,000 |
1986/08/25 | 701 | 730 | 701 | 730 | 18,000 |
1986/08/23 | 700 | 700 | 700 | 700 | 3,000 |
1986/08/22 | 700 | 700 | 690 | 700 | 36,000 |
1986/08/21 | 691 | 693 | 691 | 693 | 6,000 |
1986/08/20 | 690 | 700 | 690 | 700 | 16,000 |
1986/08/19 | 690 | 690 | 690 | 690 | 13,000 |
1986/08/18 | 691 | 691 | 691 | 691 | 3,000 |
1986/08/14 | 690 | 690 | 690 | 690 | 11,000 |
1986/08/13 | 710 | 710 | 702 | 702 | 11,000 |
1986/08/12 | 710 | 710 | 703 | 710 | 6,000 |
1986/08/11 | 702 | 703 | 702 | 702 | 34,000 |
1986/08/08 | 703 | 703 | 702 | 703 | 10,000 |
1986/08/07 | 715 | 715 | 703 | 703 | 14,000 |
1986/08/06 | 721 | 730 | 702 | 702 | 15,000 |
1986/08/05 | 682 | 703 | 680 | 703 | 13,000 |
1986/08/04 | 694 | 695 | 680 | 681 | 11,000 |
1986/08/02 | 698 | 698 | 690 | 690 | 10,000 |
1986/08/01 | 720 | 720 | 698 | 698 | 32,000 |
1986/07/31 | 728 | 728 | 728 | 728 | 22,000 |
1986/07/30 | 755 | 755 | 755 | 755 | 3,000 |
1986/07/29 | 756 | 775 | 755 | 770 | 10,000 |
1986/07/28 | 740 | 755 | 730 | 755 | 27,000 |
1986/07/26 | 750 | 750 | 750 | 750 | 6,000 |
1986/07/25 | 764 | 764 | 738 | 750 | 24,000 |
1986/07/24 | 775 | 775 | 760 | 764 | 46,000 |
1986/07/23 | 830 | 851 | 815 | 815 | 212,000 |
1986/07/22 | 790 | 798 | 790 | 798 | 196,000 |
1986/07/21 | 686 | 713 | 680 | 700 | 135,000 |
1986/07/19 | 680 | 680 | 670 | 680 | 31,000 |
1986/07/18 | 680 | 680 | 670 | 680 | 11,000 |
1986/07/17 | 700 | 700 | 685 | 685 | 8,000 |
1986/07/16 | 690 | 690 | 690 | 690 | 7,000 |
1986/07/15 | 690 | 691 | 681 | 681 | 44,000 |
1986/07/14 | 691 | 691 | 691 | 691 | 1,000 |
1986/07/11 | 696 | 696 | 690 | 690 | 3,000 |
1986/07/10 | 690 | 696 | 688 | 696 | 3,000 |
1986/07/08 | 685 | 690 | 685 | 685 | 9,000 |
1986/07/07 | 686 | 686 | 685 | 685 | 2,000 |
1986/07/05 | 685 | 685 | 681 | 681 | 4,000 |
1986/07/04 | 690 | 690 | 689 | 689 | 10,000 |
1986/07/03 | 690 | 690 | 689 | 689 | 11,000 |
1986/07/02 | 696 | 696 | 696 | 696 | 2,000 |
1986/06/27 | 710 | 710 | 695 | 695 | 6,000 |
1986/06/26 | 709 | 710 | 709 | 710 | 2,000 |
1986/06/24 | 710 | 710 | 710 | 710 | 1,000 |
1986/06/23 | 695 | 695 | 695 | 695 | 1,000 |
1986/06/19 | 710 | 710 | 695 | 695 | 5,000 |
1986/06/18 | 710 | 711 | 710 | 711 | 4,000 |
1986/06/17 | 710 | 710 | 705 | 705 | 8,000 |
1986/06/16 | 710 | 710 | 710 | 710 | 7,000 |
1986/06/13 | 720 | 720 | 720 | 720 | 3,000 |
1986/06/12 | 725 | 730 | 725 | 726 | 16,000 |
1986/06/10 | 703 | 710 | 695 | 695 | 13,000 |
1986/06/07 | 704 | 704 | 701 | 702 | 6,000 |
1986/06/06 | 701 | 701 | 701 | 701 | 2,000 |
1986/06/05 | 700 | 700 | 700 | 700 | 1,000 |
1986/06/04 | 700 | 701 | 700 | 700 | 5,000 |
1986/06/03 | 725 | 725 | 720 | 720 | 6,000 |
1986/06/02 | 720 | 725 | 716 | 725 | 8,000 |
1986/05/31 | 720 | 720 | 720 | 720 | 7,000 |
1986/05/30 | 720 | 720 | 715 | 720 | 18,000 |
1986/05/29 | 716 | 716 | 711 | 711 | 8,000 |
1986/05/28 | 720 | 720 | 718 | 718 | 6,000 |
1986/05/27 | 724 | 726 | 713 | 719 | 13,000 |
1986/05/26 | 725 | 725 | 718 | 720 | 29,000 |
1986/05/24 | 715 | 715 | 715 | 715 | 5,000 |
1986/05/23 | 681 | 745 | 681 | 745 | 31,000 |
1986/05/22 | 676 | 681 | 676 | 681 | 8,000 |
1986/05/21 | 675 | 676 | 675 | 676 | 9,000 |
1986/05/20 | 676 | 676 | 671 | 676 | 4,000 |
1986/05/19 | 676 | 676 | 676 | 676 | 1,000 |
1986/05/17 | 676 | 676 | 666 | 676 | 15,000 |
1986/05/15 | 683 | 683 | 683 | 683 | 1,000 |
1986/05/14 | 682 | 682 | 681 | 681 | 4,000 |
1986/05/13 | 685 | 690 | 680 | 680 | 40,000 |
1986/05/12 | 680 | 683 | 680 | 683 | 5,000 |
1986/05/09 | 677 | 678 | 677 | 678 | 10,000 |
1986/05/08 | 672 | 680 | 671 | 675 | 17,000 |
1986/05/07 | 671 | 671 | 671 | 671 | 2,000 |
1986/05/02 | 681 | 681 | 670 | 670 | 8,000 |
1986/05/01 | 680 | 680 | 680 | 680 | 2,000 |
1986/04/30 | 680 | 680 | 680 | 680 | 1,000 |
1986/04/28 | 689 | 689 | 689 | 689 | 2,000 |
1986/04/25 | 709 | 709 | 709 | 709 | 1,000 |
1986/04/23 | 717 | 717 | 717 | 717 | 1,000 |
1986/04/21 | 719 | 719 | 719 | 719 | 1,000 |
1986/04/19 | 720 | 721 | 720 | 721 | 3,000 |
1986/04/18 | 690 | 725 | 690 | 720 | 14,000 |
1986/04/17 | 690 | 690 | 690 | 690 | 2,000 |
1986/04/16 | 710 | 710 | 707 | 708 | 14,000 |
1986/04/15 | 680 | 700 | 680 | 700 | 23,000 |
1986/04/14 | 670 | 670 | 670 | 670 | 6,000 |
1986/04/11 | 670 | 670 | 670 | 670 | 11,000 |
1986/04/10 | 670 | 670 | 670 | 670 | 6,000 |
1986/04/09 | 670 | 670 | 670 | 670 | 2,000 |
1986/04/08 | 675 | 675 | 666 | 666 | 4,000 |
1986/04/05 | 685 | 685 | 685 | 685 | 4,000 |
1986/04/04 | 685 | 685 | 685 | 685 | 10,000 |
1986/04/03 | 690 | 690 | 690 | 690 | 2,000 |
1986/04/02 | 690 | 690 | 690 | 690 | 2,000 |
1986/04/01 | 685 | 685 | 685 | 685 | 6,000 |
1986/03/31 | 690 | 690 | 690 | 690 | 4,000 |
1986/03/29 | 690 | 690 | 690 | 690 | 1,000 |
1986/03/28 | 687 | 687 | 687 | 687 | 1,000 |
1986/03/27 | 685 | 685 | 685 | 685 | 4,000 |
1986/03/26 | 685 | 685 | 685 | 685 | 3,000 |
1986/03/25 | 691 | 691 | 685 | 685 | 17,000 |
1986/03/24 | 691 | 692 | 690 | 690 | 5,000 |
1986/03/22 | 690 | 690 | 690 | 690 | 4,000 |
1986/03/20 | 690 | 690 | 690 | 690 | 10,000 |
1986/03/19 | 690 | 690 | 688 | 689 | 22,000 |
1986/03/18 | 700 | 700 | 700 | 700 | 1,000 |
1986/03/17 | 715 | 715 | 715 | 715 | 5,000 |
1986/03/15 | 730 | 730 | 715 | 715 | 13,000 |
1986/03/14 | 725 | 730 | 725 | 725 | 8,000 |
1986/03/13 | 720 | 720 | 710 | 720 | 34,000 |
1986/03/12 | 715 | 720 | 715 | 720 | 6,000 |
1986/03/11 | 702 | 705 | 700 | 705 | 7,000 |
1986/03/10 | 690 | 695 | 690 | 695 | 7,000 |
1986/03/07 | 690 | 690 | 689 | 690 | 7,000 |
1986/03/06 | 690 | 690 | 690 | 690 | 5,000 |
1986/03/05 | 685 | 685 | 680 | 680 | 16,000 |
1986/03/04 | 681 | 687 | 681 | 687 | 5,000 |
1986/03/03 | 680 | 680 | 680 | 680 | 7,000 |
1986/02/26 | 745 | 749 | 745 | 749 | 13,000 |
1986/02/25 | 686 | 750 | 686 | 745 | 19,000 |
1986/02/24 | 685 | 685 | 680 | 680 | 203,000 |
1986/02/20 | 682 | 685 | 680 | 685 | 5,000 |
1986/02/19 | 681 | 681 | 681 | 681 | 1,000 |
1986/02/18 | 680 | 680 | 680 | 680 | 2,000 |
1986/02/17 | 710 | 710 | 710 | 710 | 7,000 |
1986/02/13 | 699 | 699 | 699 | 699 | 1,000 |
1986/02/12 | 681 | 699 | 681 | 699 | 3,000 |
1986/02/10 | 681 | 682 | 680 | 681 | 8,000 |
1986/02/07 | 681 | 681 | 680 | 680 | 6,000 |
1986/02/05 | 681 | 681 | 680 | 680 | 2,000 |
1986/02/04 | 680 | 685 | 680 | 680 | 9,000 |
1986/02/03 | 680 | 680 | 680 | 680 | 6,000 |
1986/02/01 | 681 | 685 | 681 | 685 | 2,000 |
1986/01/31 | 680 | 680 | 680 | 680 | 7,000 |
1986/01/28 | 680 | 680 | 680 | 680 | 1,000 |
1986/01/25 | 660 | 660 | 660 | 660 | 6,000 |
1986/01/24 | 690 | 690 | 690 | 690 | 6,000 |
1986/01/22 | 725 | 725 | 724 | 724 | 2,000 |
1986/01/21 | 736 | 738 | 736 | 736 | 17,000 |
1986/01/16 | 676 | 676 | 676 | 676 | 1,000 |
1986/01/14 | 666 | 666 | 666 | 666 | 1,000 |
1986/01/10 | 665 | 665 | 665 | 665 | 3,000 |
1986/01/08 | 673 | 673 | 665 | 665 | 4,000 |
1986/01/04 | 665 | 665 | 665 | 665 | 5,000 |