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 |
---|---|---|---|---|---|
1987/12/26 | 501 | 505 | 501 | 502 | 11,000 |
1987/12/25 | 510 | 510 | 501 | 501 | 15,000 |
1987/12/24 | 515 | 520 | 510 | 515 | 29,000 |
1987/12/23 | 525 | 525 | 520 | 520 | 16,000 |
1987/12/22 | 531 | 531 | 525 | 525 | 3,000 |
1987/12/21 | 520 | 520 | 511 | 520 | 27,000 |
1987/12/18 | 520 | 522 | 512 | 520 | 15,000 |
1987/12/17 | 530 | 530 | 520 | 520 | 12,000 |
1987/12/16 | 549 | 550 | 535 | 540 | 7,000 |
1987/12/15 | 551 | 558 | 546 | 550 | 17,000 |
1987/12/14 | 559 | 560 | 546 | 546 | 20,000 |
1987/12/11 | 526 | 535 | 526 | 535 | 58,000 |
1987/12/10 | 520 | 526 | 520 | 526 | 10,000 |
1987/12/09 | 508 | 512 | 505 | 505 | 55,000 |
1987/12/08 | 525 | 529 | 501 | 502 | 17,000 |
1987/12/05 | 541 | 549 | 530 | 530 | 7,000 |
1987/12/04 | 540 | 550 | 540 | 540 | 20,000 |
1987/12/03 | 513 | 530 | 513 | 530 | 14,000 |
1987/12/02 | 516 | 520 | 510 | 513 | 16,000 |
1987/12/01 | 520 | 520 | 513 | 513 | 7,000 |
1987/11/30 | 522 | 522 | 517 | 518 | 8,000 |
1987/11/28 | 516 | 516 | 516 | 516 | 2,000 |
1987/11/27 | 519 | 520 | 519 | 520 | 5,000 |
1987/11/26 | 520 | 529 | 520 | 529 | 3,000 |
1987/11/25 | 516 | 516 | 515 | 515 | 3,000 |
1987/11/24 | 521 | 521 | 520 | 520 | 2,000 |
1987/11/20 | 513 | 513 | 510 | 511 | 14,000 |
1987/11/19 | 511 | 514 | 511 | 514 | 17,000 |
1987/11/18 | 515 | 525 | 511 | 525 | 12,000 |
1987/11/17 | 545 | 545 | 520 | 530 | 14,000 |
1987/11/16 | 545 | 545 | 545 | 545 | 5,000 |
1987/11/13 | 530 | 550 | 530 | 535 | 6,000 |
1987/11/12 | 516 | 531 | 516 | 531 | 3,000 |
1987/11/11 | 526 | 526 | 515 | 515 | 11,000 |
1987/11/10 | 536 | 536 | 525 | 525 | 8,000 |
1987/11/09 | 537 | 541 | 536 | 540 | 20,000 |
1987/11/07 | 540 | 540 | 535 | 535 | 20,000 |
1987/11/06 | 562 | 562 | 550 | 550 | 6,000 |
1987/11/05 | 563 | 590 | 550 | 550 | 19,000 |
1987/11/04 | 536 | 560 | 536 | 560 | 12,000 |
1987/11/02 | 550 | 550 | 535 | 535 | 31,000 |
1987/10/31 | 551 | 551 | 535 | 535 | 20,000 |
1987/10/30 | 553 | 560 | 550 | 550 | 7,000 |
1987/10/29 | 555 | 570 | 550 | 550 | 17,000 |
1987/10/28 | 575 | 575 | 570 | 570 | 11,000 |
1987/10/27 | 550 | 566 | 545 | 545 | 34,000 |
1987/10/26 | 611 | 611 | 600 | 600 | 7,000 |
1987/10/24 | 610 | 610 | 601 | 601 | 6,000 |
1987/10/23 | 636 | 636 | 615 | 615 | 4,000 |
1987/10/22 | 603 | 626 | 603 | 626 | 40,000 |
1987/10/21 | 600 | 620 | 591 | 591 | 36,000 |
1987/10/19 | 665 | 675 | 650 | 660 | 46,000 |
1987/10/16 | 660 | 694 | 660 | 684 | 267,000 |
1987/10/15 | 670 | 675 | 662 | 663 | 6,000 |
1987/10/14 | 657 | 685 | 657 | 680 | 32,000 |
1987/10/13 | 655 | 669 | 652 | 669 | 23,000 |
1987/10/12 | 670 | 675 | 652 | 652 | 41,000 |
1987/10/09 | 681 | 685 | 666 | 680 | 29,000 |
1987/10/08 | 665 | 680 | 655 | 680 | 58,000 |
1987/10/07 | 652 | 660 | 650 | 655 | 25,000 |
1987/10/06 | 670 | 675 | 650 | 650 | 71,000 |
1987/10/05 | 675 | 680 | 670 | 670 | 53,000 |
1987/10/03 | 670 | 675 | 660 | 670 | 27,000 |
1987/10/02 | 720 | 720 | 695 | 700 | 120,000 |
1987/10/01 | 702 | 739 | 702 | 725 | 657,000 |
1987/09/30 | 696 | 720 | 696 | 704 | 114,000 |
1987/09/29 | 696 | 700 | 695 | 696 | 30,000 |
1987/09/28 | 690 | 715 | 690 | 704 | 79,000 |
1987/09/26 | 679 | 697 | 670 | 685 | 102,000 |
1987/09/25 | 660 | 675 | 660 | 675 | 37,000 |
1987/09/24 | 656 | 660 | 655 | 656 | 11,000 |
1987/09/22 | 665 | 665 | 650 | 650 | 5,000 |
1987/09/21 | 675 | 680 | 660 | 680 | 29,000 |
1987/09/18 | 660 | 675 | 660 | 675 | 10,000 |
1987/09/17 | 680 | 682 | 664 | 682 | 54,000 |
1987/09/16 | 679 | 684 | 675 | 682 | 26,000 |
1987/09/14 | 680 | 687 | 675 | 680 | 59,000 |
1987/09/11 | 685 | 690 | 680 | 682 | 96,000 |
1987/09/10 | 657 | 686 | 655 | 686 | 38,000 |
1987/09/09 | 655 | 660 | 655 | 655 | 25,000 |
1987/09/08 | 655 | 660 | 655 | 655 | 46,000 |
1987/09/07 | 655 | 656 | 655 | 655 | 77,000 |
1987/09/05 | 660 | 662 | 655 | 655 | 46,000 |
1987/09/04 | 661 | 662 | 661 | 661 | 50,000 |
1987/09/03 | 670 | 672 | 660 | 671 | 113,000 |
1987/09/02 | 675 | 684 | 671 | 675 | 154,000 |
1987/09/01 | 660 | 675 | 655 | 665 | 147,000 |
1987/08/31 | 649 | 660 | 645 | 660 | 57,000 |
1987/08/29 | 644 | 649 | 641 | 645 | 30,000 |
1987/08/28 | 649 | 649 | 635 | 639 | 105,000 |
1987/08/27 | 650 | 655 | 640 | 650 | 97,000 |
1987/08/26 | 620 | 640 | 616 | 640 | 157,000 |
1987/08/25 | 620 | 626 | 613 | 626 | 25,000 |
1987/08/24 | 625 | 627 | 615 | 615 | 30,000 |
1987/08/22 | 613 | 619 | 613 | 619 | 8,000 |
1987/08/21 | 615 | 617 | 612 | 612 | 20,000 |
1987/08/20 | 620 | 620 | 611 | 620 | 20,000 |
1987/08/19 | 620 | 620 | 620 | 620 | 5,000 |
1987/08/18 | 615 | 627 | 610 | 612 | 48,000 |
1987/08/17 | 628 | 628 | 612 | 618 | 19,000 |
1987/08/14 | 631 | 632 | 611 | 629 | 30,000 |
1987/08/13 | 635 | 635 | 623 | 634 | 24,000 |
1987/08/12 | 610 | 625 | 610 | 625 | 23,000 |
1987/08/11 | 610 | 610 | 608 | 608 | 20,000 |
1987/08/10 | 605 | 610 | 605 | 610 | 32,000 |
1987/08/07 | 605 | 610 | 600 | 602 | 28,000 |
1987/08/06 | 609 | 610 | 606 | 610 | 21,000 |
1987/08/05 | 610 | 610 | 595 | 610 | 28,000 |
1987/08/04 | 598 | 605 | 590 | 590 | 33,000 |
1987/08/03 | 607 | 607 | 595 | 598 | 36,000 |
1987/08/01 | 600 | 601 | 590 | 601 | 35,000 |
1987/07/31 | 601 | 610 | 581 | 581 | 16,000 |
1987/07/30 | 610 | 610 | 600 | 600 | 31,000 |
1987/07/29 | 639 | 639 | 611 | 621 | 37,000 |
1987/07/28 | 635 | 640 | 610 | 639 | 53,000 |
1987/07/27 | 639 | 640 | 625 | 625 | 21,000 |
1987/07/25 | 620 | 645 | 610 | 645 | 22,000 |
1987/07/24 | 610 | 620 | 610 | 620 | 40,000 |
1987/07/23 | 600 | 615 | 600 | 605 | 53,000 |
1987/07/22 | 604 | 605 | 585 | 600 | 67,000 |
1987/07/21 | 621 | 625 | 596 | 604 | 38,000 |
1987/07/20 | 650 | 650 | 620 | 625 | 83,000 |
1987/07/17 | 615 | 665 | 615 | 660 | 353,000 |
1987/07/16 | 605 | 615 | 600 | 610 | 45,000 |
1987/07/15 | 610 | 610 | 604 | 605 | 24,000 |
1987/07/14 | 610 | 615 | 600 | 600 | 26,000 |
1987/07/13 | 619 | 619 | 600 | 600 | 28,000 |
1987/07/10 | 610 | 610 | 602 | 602 | 37,000 |
1987/07/09 | 598 | 598 | 570 | 570 | 27,000 |
1987/07/08 | 599 | 599 | 599 | 599 | 7,000 |
1987/07/07 | 600 | 600 | 600 | 600 | 5,000 |
1987/07/06 | 620 | 620 | 610 | 610 | 10,000 |
1987/07/04 | 590 | 610 | 585 | 610 | 23,000 |
1987/07/03 | 601 | 601 | 591 | 591 | 25,000 |
1987/07/02 | 608 | 610 | 595 | 600 | 40,000 |
1987/07/01 | 620 | 620 | 595 | 598 | 22,000 |
1987/06/30 | 590 | 620 | 590 | 619 | 39,000 |
1987/06/29 | 581 | 590 | 550 | 550 | 31,000 |
1987/06/27 | 610 | 628 | 590 | 628 | 45,000 |
1987/06/26 | 650 | 655 | 599 | 628 | 138,000 |
1987/06/25 | 625 | 650 | 620 | 640 | 313,000 |
1987/06/24 | 570 | 630 | 570 | 605 | 212,000 |
1987/06/23 | 555 | 570 | 555 | 570 | 65,000 |
1987/06/19 | 545 | 550 | 540 | 550 | 17,000 |
1987/06/18 | 583 | 583 | 572 | 575 | 29,000 |
1987/06/17 | 585 | 600 | 580 | 581 | 33,000 |
1987/06/16 | 590 | 590 | 577 | 577 | 24,000 |
1987/06/15 | 630 | 630 | 620 | 620 | 36,000 |
1987/06/12 | 591 | 628 | 590 | 620 | 128,000 |
1987/06/11 | 565 | 584 | 562 | 584 | 45,000 |
1987/06/10 | 562 | 565 | 557 | 557 | 32,000 |
1987/06/09 | 560 | 570 | 557 | 557 | 56,000 |
1987/06/08 | 550 | 560 | 550 | 557 | 26,000 |
1987/06/06 | 544 | 544 | 536 | 544 | 8,000 |
1987/06/05 | 531 | 545 | 531 | 535 | 32,000 |
1987/06/04 | 521 | 527 | 521 | 527 | 39,000 |
1987/06/03 | 520 | 524 | 516 | 520 | 23,000 |
1987/06/02 | 525 | 525 | 515 | 525 | 20,000 |
1987/06/01 | 517 | 525 | 517 | 520 | 14,000 |
1987/05/30 | 525 | 525 | 515 | 515 | 23,000 |
1987/05/29 | 515 | 525 | 515 | 525 | 14,000 |
1987/05/28 | 525 | 525 | 515 | 515 | 44,000 |
1987/05/27 | 540 | 540 | 530 | 531 | 29,000 |
1987/05/26 | 541 | 550 | 541 | 550 | 16,000 |
1987/05/25 | 511 | 530 | 511 | 530 | 19,000 |
1987/05/23 | 502 | 510 | 502 | 510 | 13,000 |
1987/05/22 | 496 | 500 | 496 | 500 | 14,000 |
1987/05/21 | 499 | 499 | 495 | 495 | 15,000 |
1987/05/20 | 496 | 501 | 495 | 500 | 31,000 |
1987/05/19 | 499 | 499 | 495 | 495 | 12,000 |
1987/05/18 | 500 | 500 | 497 | 500 | 23,000 |
1987/05/15 | 500 | 500 | 491 | 491 | 28,000 |
1987/05/14 | 503 | 509 | 500 | 509 | 26,000 |
1987/05/13 | 503 | 510 | 503 | 510 | 13,000 |
1987/05/12 | 520 | 520 | 500 | 500 | 14,000 |
1987/05/11 | 493 | 530 | 490 | 530 | 18,000 |
1987/05/07 | 490 | 491 | 490 | 490 | 12,000 |
1987/05/06 | 493 | 493 | 493 | 493 | 10,000 |
1987/05/02 | 476 | 483 | 476 | 483 | 11,000 |
1987/05/01 | 472 | 476 | 471 | 476 | 15,000 |
1987/04/30 | 471 | 478 | 471 | 471 | 21,000 |
1987/04/27 | 496 | 496 | 490 | 490 | 32,000 |
1987/04/25 | 495 | 500 | 495 | 495 | 12,000 |
1987/04/24 | 496 | 500 | 490 | 490 | 28,000 |
1987/04/23 | 491 | 500 | 491 | 500 | 21,000 |
1987/04/22 | 500 | 500 | 490 | 490 | 23,000 |
1987/04/21 | 505 | 505 | 505 | 505 | 13,000 |
1987/04/20 | 505 | 507 | 505 | 505 | 10,000 |
1987/04/17 | 505 | 506 | 505 | 505 | 5,000 |
1987/04/16 | 510 | 510 | 501 | 502 | 5,000 |
1987/04/15 | 504 | 510 | 504 | 510 | 4,000 |
1987/04/14 | 510 | 510 | 501 | 501 | 2,000 |
1987/04/13 | 519 | 519 | 510 | 510 | 4,000 |
1987/04/10 | 520 | 520 | 518 | 518 | 7,000 |
1987/04/09 | 534 | 534 | 530 | 530 | 8,000 |
1987/04/08 | 530 | 535 | 530 | 530 | 39,000 |
1987/04/07 | 525 | 528 | 524 | 528 | 10,000 |
1987/04/06 | 510 | 519 | 510 | 519 | 6,000 |
1987/04/04 | 510 | 515 | 501 | 501 | 8,000 |
1987/04/03 | 530 | 530 | 510 | 520 | 15,000 |
1987/04/02 | 515 | 530 | 515 | 530 | 7,000 |
1987/04/01 | 529 | 529 | 529 | 529 | 1,000 |
1987/03/31 | 528 | 528 | 510 | 520 | 11,000 |
1987/03/30 | 529 | 529 | 529 | 529 | 7,000 |
1987/03/28 | 495 | 495 | 495 | 495 | 22,000 |
1987/03/27 | 520 | 520 | 495 | 495 | 53,000 |
1987/03/26 | 540 | 540 | 525 | 525 | 18,000 |
1987/03/25 | 529 | 540 | 519 | 540 | 25,000 |
1987/03/24 | 530 | 530 | 530 | 530 | 4,000 |
1987/03/23 | 540 | 540 | 530 | 530 | 6,000 |
1987/03/20 | 540 | 540 | 540 | 540 | 12,000 |
1987/03/19 | 560 | 560 | 540 | 540 | 7,000 |
1987/03/18 | 540 | 560 | 540 | 550 | 8,000 |
1987/03/17 | 560 | 560 | 540 | 540 | 12,000 |
1987/03/16 | 572 | 572 | 560 | 560 | 17,000 |
1987/03/13 | 585 | 585 | 571 | 571 | 10,000 |
1987/03/12 | 590 | 590 | 575 | 575 | 57,000 |
1987/03/11 | 565 | 592 | 560 | 560 | 136,000 |
1987/03/10 | 550 | 555 | 550 | 555 | 83,000 |
1987/03/09 | 535 | 559 | 535 | 550 | 14,000 |
1987/03/07 | 525 | 525 | 525 | 525 | 3,000 |
1987/03/06 | 510 | 512 | 510 | 512 | 24,000 |
1987/03/05 | 510 | 510 | 510 | 510 | 9,000 |
1987/03/04 | 501 | 510 | 501 | 509 | 14,000 |
1987/03/03 | 502 | 510 | 502 | 502 | 6,000 |
1987/02/28 | 505 | 510 | 500 | 500 | 26,000 |
1987/02/27 | 500 | 500 | 500 | 500 | 6,000 |
1987/02/26 | 505 | 505 | 500 | 500 | 15,000 |
1987/02/25 | 508 | 508 | 505 | 505 | 28,000 |
1987/02/24 | 509 | 509 | 508 | 508 | 6,000 |
1987/02/23 | 510 | 510 | 508 | 510 | 23,000 |
1987/02/20 | 510 | 513 | 510 | 512 | 51,000 |
1987/02/19 | 510 | 513 | 505 | 505 | 23,000 |
1987/02/18 | 504 | 508 | 503 | 505 | 14,000 |
1987/02/17 | 510 | 510 | 500 | 505 | 41,000 |
1987/02/16 | 514 | 515 | 510 | 513 | 21,000 |
1987/02/13 | 525 | 525 | 515 | 515 | 13,000 |
1987/02/12 | 525 | 525 | 525 | 525 | 6,000 |
1987/02/10 | 530 | 530 | 500 | 500 | 19,000 |
1987/02/09 | 530 | 530 | 520 | 520 | 9,000 |
1987/02/07 | 510 | 510 | 510 | 510 | 1,000 |
1987/02/06 | 510 | 510 | 510 | 510 | 5,000 |
1987/02/05 | 505 | 505 | 505 | 505 | 7,000 |
1987/02/04 | 515 | 515 | 515 | 515 | 7,000 |
1987/02/03 | 530 | 530 | 512 | 520 | 22,000 |
1987/02/02 | 540 | 540 | 530 | 530 | 12,000 |
1987/01/31 | 550 | 555 | 540 | 550 | 7,000 |
1987/01/29 | 520 | 530 | 520 | 520 | 25,000 |
1987/01/28 | 521 | 521 | 521 | 521 | 21,000 |
1987/01/27 | 520 | 520 | 520 | 520 | 4,000 |
1987/01/26 | 512 | 512 | 512 | 512 | 1,000 |
1987/01/24 | 503 | 503 | 503 | 503 | 5,000 |
1987/01/23 | 520 | 520 | 498 | 500 | 63,000 |
1987/01/22 | 520 | 520 | 520 | 520 | 2,000 |
1987/01/20 | 510 | 511 | 510 | 510 | 8,000 |
1987/01/19 | 510 | 510 | 510 | 510 | 4,000 |
1987/01/16 | 507 | 511 | 507 | 511 | 2,000 |
1987/01/14 | 505 | 506 | 505 | 506 | 2,000 |
1987/01/13 | 521 | 525 | 515 | 515 | 29,000 |
1987/01/12 | 530 | 530 | 520 | 520 | 3,000 |
1987/01/09 | 530 | 530 | 523 | 523 | 6,000 |
1987/01/08 | 534 | 535 | 523 | 533 | 36,000 |
1987/01/07 | 531 | 534 | 531 | 534 | 5,000 |
1987/01/06 | 530 | 530 | 530 | 530 | 11,000 |
1987/01/05 | 520 | 520 | 520 | 520 | 3,000 |