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 |