日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 825 825 822 822 12,000
1988/12/27 829 829 820 820 5,000
1988/12/26 800 819 800 819 7,000
1988/12/24 805 806 800 800 13,000
1988/12/23 808 808 805 805 8,000
1988/12/22 809 810 806 806 7,000
1988/12/21 810 820 810 810 8,000
1988/12/20 815 824 815 820 16,000
1988/12/19 820 820 805 805 15,000
1988/12/16 831 831 815 815 8,000
1988/12/15 827 835 820 830 14,000
1988/12/14 824 830 824 825 17,000
1988/12/13 822 830 822 822 8,000
1988/12/12 850 850 848 849 7,000
1988/12/09 895 895 860 860 11,000
1988/12/08 860 900 850 890 38,000
1988/12/06 834 834 801 802 22,000
1988/12/05 840 840 829 833 15,000
1988/12/03 860 865 850 850 12,000
1988/12/02 859 860 858 860 10,000
1988/12/01 860 860 860 860 8,000
1988/11/30 830 830 819 820 14,000
1988/11/29 830 838 830 838 10,000
1988/11/28 840 850 840 840 18,000
1988/11/25 881 890 880 880 18,000
1988/11/24 880 900 880 880 21,000
1988/11/22 880 900 880 900 22,000
1988/11/18 801 820 801 820 13,000
1988/11/17 800 800 792 800 15,000
1988/11/16 793 800 793 800 8,000
1988/11/15 790 800 790 790 14,000
1988/11/14 790 795 780 795 13,000
1988/11/11 770 790 770 780 12,000
1988/11/10 780 780 770 770 2,000
1988/11/09 790 790 780 780 4,000
1988/11/08 800 800 780 780 6,000
1988/11/07 790 800 790 800 20,000
1988/11/05 790 805 780 805 15,000
1988/11/04 801 805 790 790 17,000
1988/11/02 800 800 790 790 11,000
1988/11/01 800 800 800 800 7,000
1988/10/31 785 785 780 780 7,000
1988/10/29 790 800 790 800 7,000
1988/10/27 790 790 760 760 11,000
1988/10/26 790 790 780 790 9,000
1988/10/24 801 805 800 800 13,000
1988/10/21 780 780 770 780 7,000
1988/10/20 800 800 790 790 7,000
1988/10/19 809 810 800 809 7,000
1988/10/17 830 830 830 830 13,000
1988/10/14 860 860 850 850 6,000
1988/10/13 860 860 860 860 3,000
1988/10/12 860 860 860 860 12,000
1988/10/11 860 860 860 860 8,000
1988/10/07 860 860 860 860 11,000
1988/10/06 860 860 860 860 14,000
1988/10/05 920 920 900 900 10,000
1988/10/04 900 930 900 910 22,000
1988/10/03 899 920 890 900 22,000
1988/10/01 896 896 896 896 16,000
1988/09/30 856 856 856 856 9,000
1988/09/29 815 815 815 815 2,000
1988/09/28 781 810 780 809 20,000
1988/09/27 751 771 751 771 21,000
1988/09/26 777 777 743 744 28,000
1988/09/24 791 793 785 793 17,000
1988/09/22 820 821 801 801 25,000
1988/09/21 820 820 820 820 10,000
1988/09/20 870 870 850 850 35,000
1988/09/19 870 880 860 860 16,000
1988/09/16 861 865 860 865 4,000
1988/09/13 865 868 860 860 22,000
1988/09/12 910 910 880 880 13,000
1988/09/09 891 900 891 892 17,000
1988/09/08 910 910 886 886 10,000
1988/09/07 898 920 897 920 27,000
1988/09/06 916 916 896 896 22,000
1988/09/05 916 920 915 920 10,000
1988/09/03 911 920 900 900 20,000
1988/09/02 901 910 901 910 12,000
1988/08/30 1,000 1,000 994 995 5,000
1988/08/29 1,020 1,020 1,000 1,000 22,000
1988/08/27 1,000 1,030 1,000 1,030 25,000
1988/08/26 965 1,010 965 1,000 39,000
1988/08/25 968 970 960 965 12,000
1988/08/24 1,010 1,010 998 998 6,000
1988/08/23 1,040 1,050 1,000 1,020 23,000
1988/08/22 999 1,050 999 1,030 29,000
1988/08/19 950 979 935 979 41,000
1988/08/18 890 930 880 930 41,000
1988/08/17 900 900 900 900 2,000
1988/08/16 901 910 900 900 6,000
1988/08/15 910 915 900 900 10,000
1988/08/12 929 930 920 925 8,000
1988/08/11 933 935 932 935 6,000
1988/08/10 960 960 930 932 22,000
1988/08/08 900 920 900 920 13,000
1988/08/06 890 892 880 880 29,000
1988/08/05 901 903 891 891 31,000
1988/08/04 938 940 920 920 23,000
1988/08/03 949 949 938 938 13,000
1988/08/02 960 960 950 950 16,000
1988/08/01 950 960 950 960 21,000
1988/07/30 931 960 930 960 17,000
1988/07/29 950 951 920 931 35,000
1988/07/28 960 960 960 960 20,000
1988/07/27 960 965 950 960 30,000
1988/07/26 1,000 1,000 980 980 20,000
1988/07/25 996 1,000 995 1,000 13,000
1988/07/23 990 1,020 985 985 15,000
1988/07/22 1,020 1,030 980 980 41,000
1988/07/21 1,060 1,060 1,030 1,030 17,000
1988/07/20 1,080 1,080 1,070 1,070 14,000
1988/07/19 1,080 1,120 1,070 1,070 20,000
1988/07/18 1,090 1,090 1,070 1,080 21,000
1988/07/15 1,050 1,050 1,040 1,050 41,000
1988/07/14 1,070 1,070 1,050 1,050 19,000
1988/07/13 1,060 1,080 1,050 1,080 30,000
1988/07/12 1,080 1,100 1,070 1,070 21,000
1988/07/11 1,080 1,080 1,060 1,070 41,000
1988/07/08 1,070 1,100 1,060 1,060 25,000
1988/07/07 1,060 1,070 1,060 1,070 50,000
1988/07/06 1,110 1,110 1,070 1,080 39,000
1988/07/05 1,130 1,150 1,120 1,120 8,000
1988/07/04 1,070 1,140 1,070 1,120 8,000
1988/07/02 1,060 1,100 1,060 1,080 17,000
1988/07/01 1,120 1,130 1,080 1,080 54,000
1988/06/30 1,150 1,150 1,110 1,110 32,000
1988/06/29 1,190 1,190 1,150 1,160 45,000
1988/06/28 1,200 1,200 1,160 1,160 26,000
1988/06/27 1,170 1,200 1,170 1,170 16,000
1988/06/25 1,200 1,200 1,160 1,160 29,000
1988/06/24 1,230 1,240 1,200 1,200 26,000
1988/06/23 1,270 1,270 1,210 1,230 33,000
1988/06/22 1,190 1,280 1,190 1,280 58,000
1988/06/21 1,160 1,180 1,160 1,170 35,000
1988/06/20 1,160 1,180 1,160 1,160 34,000
1988/06/17 1,190 1,200 1,160 1,170 26,000
1988/06/16 1,180 1,200 1,170 1,190 36,000
1988/06/15 1,180 1,180 1,160 1,160 25,000
1988/06/14 1,190 1,200 1,160 1,160 27,000
1988/06/13 1,200 1,200 1,160 1,160 44,000
1988/06/10 1,180 1,200 1,180 1,200 34,000
1988/06/09 1,200 1,200 1,170 1,170 33,000
1988/06/08 1,200 1,200 1,180 1,190 47,000
1988/06/07 1,210 1,210 1,200 1,200 4,000
1988/06/06 1,210 1,250 1,200 1,220 30,000
1988/06/03 1,280 1,280 1,200 1,250 28,000
1988/06/02 1,260 1,290 1,250 1,260 46,000
1988/06/01 1,180 1,230 1,180 1,200 206,000
1988/05/31 1,200 1,200 1,160 1,170 44,000
1988/05/30 1,220 1,220 1,200 1,200 48,000
1988/05/28 1,220 1,240 1,220 1,220 43,000
1988/05/27 1,240 1,290 1,220 1,220 193,000
1988/05/26 1,230 1,270 1,220 1,260 69,000
1988/05/25 1,220 1,240 1,210 1,230 40,000
1988/05/24 1,240 1,240 1,200 1,200 63,000
1988/05/23 1,250 1,260 1,240 1,240 27,000
1988/05/20 1,300 1,300 1,250 1,250 48,000
1988/05/19 1,280 1,290 1,260 1,270 46,000
1988/05/18 1,300 1,310 1,270 1,280 53,000
1988/05/17 1,310 1,340 1,300 1,300 39,000
1988/05/16 1,300 1,350 1,300 1,300 51,000
1988/05/13 1,350 1,360 1,270 1,270 79,000
1988/05/12 1,360 1,400 1,360 1,360 95,000
1988/05/11 1,550 1,570 1,370 1,420 269,000
1988/05/10 1,320 1,510 1,320 1,510 319,000
1988/05/09 1,320 1,320 1,300 1,310 75,000
1988/05/07 1,230 1,300 1,230 1,280 66,000
1988/05/02 1,190 1,200 1,180 1,190 25,000
1988/04/30 1,170 1,200 1,160 1,180 38,000
1988/04/28 1,230 1,230 1,170 1,180 37,000
1988/04/27 1,190 1,220 1,170 1,190 48,000
1988/04/26 1,180 1,200 1,160 1,170 60,000
1988/04/25 1,180 1,200 1,180 1,180 76,000
1988/04/23 1,230 1,250 1,200 1,200 31,000
1988/04/22 1,270 1,270 1,200 1,210 49,000
1988/04/21 1,310 1,320 1,270 1,270 90,000
1988/04/20 1,180 1,280 1,140 1,270 140,000
1988/04/19 1,210 1,220 1,180 1,200 86,000
1988/04/18 1,270 1,290 1,230 1,230 43,000
1988/04/15 1,250 1,300 1,250 1,270 65,000
1988/04/14 1,300 1,330 1,260 1,260 72,000
1988/04/13 1,360 1,370 1,320 1,340 46,000
1988/04/12 1,360 1,400 1,360 1,390 52,000
1988/04/11 1,420 1,420 1,360 1,360 37,000
1988/04/08 1,350 1,380 1,320 1,380 57,000
1988/04/07 1,330 1,350 1,330 1,350 48,000
1988/04/06 1,320 1,340 1,310 1,310 66,000
1988/04/05 1,360 1,370 1,310 1,310 58,000
1988/04/04 1,380 1,390 1,350 1,350 63,000
1988/04/02 1,430 1,430 1,350 1,400 48,000
1988/04/01 1,310 1,440 1,300 1,410 109,000
1988/03/31 1,330 1,350 1,310 1,330 119,000
1988/03/30 1,400 1,420 1,300 1,370 134,000
1988/03/29 1,490 1,490 1,400 1,400 94,000
1988/03/28 1,460 1,520 1,460 1,470 119,000
1988/03/26 1,450 1,480 1,450 1,450 109,000
1988/03/25 1,440 1,510 1,440 1,500 121,000
1988/03/24 1,500 1,500 1,450 1,490 152,000
1988/03/23 1,510 1,570 1,400 1,450 374,000
1988/03/22 1,600 1,610 1,500 1,510 252,000
1988/03/18 1,680 1,790 1,600 1,670 701,000
1988/03/17 1,560 1,730 1,530 1,730 812,000
1988/03/16 1,400 1,520 1,380 1,500 715,000
1988/03/15 1,400 1,440 1,360 1,360 556,000
1988/03/14 1,350 1,400 1,310 1,360 700,000
1988/03/11 1,190 1,350 1,160 1,300 977,000
1988/03/10 1,150 1,190 1,120 1,180 449,000
1988/03/09 1,030 1,140 1,020 1,090 298,000
1988/03/08 1,010 1,030 1,010 1,010 33,000
1988/03/07 1,040 1,040 1,000 1,030 38,000
1988/03/05 1,000 1,040 995 1,040 26,000
1988/03/04 1,010 1,030 1,000 1,010 44,000
1988/03/03 1,070 1,070 1,000 1,010 125,000
1988/03/02 980 1,070 980 1,070 119,000
1988/03/01 980 984 960 964 83,000
1988/02/29 970 980 962 970 94,000
1988/02/27 961 966 961 962 64,000
1988/02/26 985 1,000 975 990 97,000
1988/02/25 991 1,010 981 985 112,000
1988/02/24 1,000 1,020 980 991 67,000
1988/02/23 1,010 1,020 984 985 177,000
1988/02/22 1,060 1,080 970 970 161,000
1988/02/19 1,150 1,150 1,050 1,060 233,000
1988/02/18 1,160 1,160 1,110 1,140 614,000
1988/02/17 1,060 1,060 1,060 1,060 123,000
1988/02/16 1,010 1,020 960 960 190,000
1988/02/15 1,000 1,060 990 1,030 322,000
1988/02/12 1,110 1,120 1,050 1,090 296,000
1988/02/10 1,180 1,190 1,080 1,100 940,000
1988/02/09 1,200 1,250 1,110 1,110 2,152,000
1988/02/08 1,000 1,080 991 1,080 814,000
1988/02/06 1,000 1,000 975 975 396,000
1988/02/05 1,100 1,110 1,000 1,040 664,000
1988/02/04 1,060 1,100 990 1,100 1,488,000
1988/02/03 1,000 1,000 1,000 1,000 576,000
1988/02/02 901 930 880 900 1,203,000
1988/02/01 820 875 816 851 1,347,000
1988/01/30 785 799 770 799 507,000
1988/01/29 750 799 735 765 1,148,000
1988/01/28 660 740 660 740 717,000
1988/01/27 600 660 600 660 95,000
1988/01/26 641 641 620 620 34,000
1988/01/25 640 650 640 640 39,000
1988/01/23 655 655 631 650 52,000
1988/01/22 620 660 620 660 197,000
1988/01/21 600 633 600 612 72,000
1988/01/20 621 669 620 620 330,000
1988/01/19 610 620 605 620 213,000
1988/01/18 536 540 536 540 5,000
1988/01/14 530 535 530 531 9,000
1988/01/13 568 568 539 545 25,000
1988/01/12 575 575 569 570 10,000
1988/01/11 575 585 570 580 75,000
1988/01/08 546 570 545 570 95,000
1988/01/07 510 522 510 521 32,000
1988/01/06 510 510 503 503 5,000
1988/01/04 522 522 520 520 2,000

このページの先頭へ