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 |
---|---|---|---|---|---|
1989/12/29 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 |
1989/12/28 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 |
1989/12/27 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 |
1989/12/26 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 |
1989/12/25 | 1,080 | 1,080 | 1,020 | 1,050 | 68,000 |
1989/12/22 | 1,020 | 1,070 | 1,020 | 1,060 | 160,000 |
1989/12/21 | 1,000 | 1,020 | 996 | 996 | 49,000 |
1989/12/20 | 1,000 | 1,000 | 981 | 985 | 21,000 |
1989/12/19 | 1,000 | 1,020 | 980 | 980 | 32,000 |
1989/12/18 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 |
1989/12/15 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 |
1989/12/14 | 1,000 | 1,010 | 995 | 1,000 | 27,000 |
1989/12/13 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
1989/12/12 | 989 | 990 | 989 | 989 | 10,000 |
1989/12/11 | 1,000 | 1,000 | 970 | 999 | 14,000 |
1989/12/08 | 999 | 999 | 975 | 980 | 18,000 |
1989/12/07 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 |
1989/12/06 | 1,030 | 1,040 | 1,020 | 1,020 | 57,000 |
1989/12/05 | 1,060 | 1,060 | 1,020 | 1,040 | 96,000 |
1989/12/04 | 1,050 | 1,080 | 1,050 | 1,070 | 89,000 |
1989/12/01 | 980 | 1,060 | 980 | 1,050 | 176,000 |
1989/11/30 | 942 | 970 | 942 | 969 | 10,000 |
1989/11/29 | 950 | 950 | 941 | 941 | 6,000 |
1989/11/28 | 970 | 980 | 960 | 960 | 13,000 |
1989/11/27 | 990 | 995 | 970 | 970 | 53,000 |
1989/11/24 | 988 | 988 | 966 | 980 | 29,000 |
1989/11/22 | 985 | 985 | 966 | 966 | 38,000 |
1989/11/21 | 980 | 999 | 975 | 975 | 64,000 |
1989/11/20 | 925 | 930 | 925 | 930 | 14,000 |
1989/11/17 | 882 | 900 | 882 | 900 | 10,000 |
1989/11/16 | 890 | 890 | 880 | 880 | 22,000 |
1989/11/15 | 890 | 900 | 890 | 890 | 10,000 |
1989/11/14 | 891 | 900 | 890 | 900 | 10,000 |
1989/11/13 | 885 | 900 | 880 | 880 | 24,000 |
1989/11/10 | 900 | 900 | 890 | 890 | 20,000 |
1989/11/09 | 900 | 900 | 900 | 900 | 5,000 |
1989/11/08 | 905 | 905 | 890 | 890 | 18,000 |
1989/11/07 | 910 | 910 | 903 | 903 | 6,000 |
1989/11/06 | 906 | 910 | 906 | 906 | 10,000 |
1989/11/02 | 915 | 915 | 902 | 903 | 22,000 |
1989/11/01 | 920 | 920 | 920 | 920 | 11,000 |
1989/10/31 | 915 | 920 | 910 | 920 | 16,000 |
1989/10/30 | 923 | 924 | 920 | 920 | 19,000 |
1989/10/27 | 920 | 922 | 920 | 922 | 7,000 |
1989/10/26 | 923 | 923 | 915 | 915 | 12,000 |
1989/10/25 | 955 | 955 | 912 | 920 | 22,000 |
1989/10/24 | 950 | 954 | 945 | 945 | 6,000 |
1989/10/23 | 960 | 960 | 950 | 950 | 13,000 |
1989/10/20 | 965 | 980 | 959 | 960 | 30,000 |
1989/10/19 | 965 | 970 | 961 | 961 | 22,000 |
1989/10/18 | 940 | 970 | 940 | 970 | 22,000 |
1989/10/16 | 915 | 940 | 915 | 920 | 21,000 |
1989/10/13 | 920 | 940 | 920 | 940 | 23,000 |
1989/10/12 | 950 | 950 | 911 | 911 | 34,000 |
1989/10/11 | 961 | 966 | 951 | 952 | 25,000 |
1989/10/09 | 1,000 | 1,000 | 960 | 960 | 25,000 |
1989/10/06 | 1,010 | 1,020 | 991 | 992 | 74,000 |
1989/10/05 | 1,000 | 1,010 | 991 | 1,000 | 48,000 |
1989/10/04 | 942 | 1,000 | 941 | 990 | 48,000 |
1989/10/03 | 979 | 990 | 940 | 940 | 47,000 |
1989/10/02 | 1,030 | 1,040 | 980 | 985 | 139,000 |
1989/09/29 | 986 | 1,040 | 985 | 1,020 | 372,000 |
1989/09/28 | 910 | 969 | 900 | 969 | 135,000 |
1989/09/27 | 880 | 900 | 875 | 900 | 90,000 |
1989/09/26 | 842 | 880 | 842 | 875 | 22,000 |
1989/09/25 | 851 | 852 | 850 | 850 | 18,000 |
1989/09/22 | 868 | 868 | 845 | 845 | 7,000 |
1989/09/21 | 850 | 870 | 850 | 869 | 16,000 |
1989/09/20 | 846 | 850 | 846 | 850 | 6,000 |
1989/09/19 | 850 | 852 | 843 | 843 | 13,000 |
1989/09/18 | 852 | 852 | 852 | 852 | 5,000 |
1989/09/14 | 853 | 853 | 842 | 842 | 20,000 |
1989/09/13 | 846 | 846 | 843 | 843 | 15,000 |
1989/09/12 | 842 | 844 | 842 | 843 | 7,000 |
1989/09/11 | 852 | 855 | 841 | 841 | 13,000 |
1989/09/08 | 853 | 855 | 850 | 850 | 13,000 |
1989/09/07 | 850 | 851 | 850 | 850 | 8,000 |
1989/09/06 | 860 | 860 | 841 | 842 | 9,000 |
1989/09/05 | 861 | 861 | 851 | 860 | 11,000 |
1989/09/04 | 871 | 871 | 860 | 860 | 11,000 |
1989/09/01 | 870 | 880 | 860 | 860 | 20,000 |
1989/08/31 | 890 | 890 | 870 | 870 | 29,000 |
1989/08/30 | 880 | 898 | 880 | 885 | 17,000 |
1989/08/29 | 866 | 880 | 866 | 880 | 21,000 |
1989/08/28 | 900 | 900 | 860 | 861 | 32,000 |
1989/08/25 | 899 | 900 | 890 | 900 | 38,000 |
1989/08/24 | 870 | 900 | 862 | 900 | 22,000 |
1989/08/23 | 860 | 870 | 860 | 860 | 14,000 |
1989/08/22 | 850 | 860 | 842 | 860 | 15,000 |
1989/08/21 | 842 | 851 | 841 | 851 | 14,000 |
1989/08/18 | 841 | 841 | 840 | 840 | 3,000 |
1989/08/15 | 850 | 850 | 841 | 841 | 7,000 |
1989/08/14 | 851 | 851 | 840 | 840 | 9,000 |
1989/08/11 | 850 | 850 | 850 | 850 | 28,000 |
1989/08/10 | 860 | 860 | 850 | 850 | 18,000 |
1989/08/09 | 858 | 858 | 850 | 850 | 8,000 |
1989/08/08 | 858 | 858 | 857 | 857 | 7,000 |
1989/08/07 | 854 | 855 | 854 | 855 | 5,000 |
1989/08/04 | 845 | 850 | 840 | 850 | 7,000 |
1989/08/03 | 849 | 850 | 846 | 850 | 17,000 |
1989/08/02 | 840 | 840 | 831 | 831 | 11,000 |
1989/08/01 | 840 | 850 | 831 | 831 | 9,000 |
1989/07/31 | 842 | 845 | 840 | 845 | 8,000 |
1989/07/28 | 831 | 848 | 831 | 831 | 8,000 |
1989/07/27 | 827 | 835 | 825 | 835 | 18,000 |
1989/07/26 | 830 | 830 | 826 | 826 | 8,000 |
1989/07/25 | 830 | 830 | 825 | 825 | 3,000 |
1989/07/24 | 835 | 840 | 830 | 830 | 9,000 |
1989/07/21 | 840 | 840 | 825 | 825 | 5,000 |
1989/07/20 | 825 | 840 | 825 | 830 | 6,000 |
1989/07/19 | 845 | 845 | 825 | 825 | 4,000 |
1989/07/18 | 851 | 851 | 851 | 851 | 2,000 |
1989/07/17 | 862 | 868 | 855 | 868 | 10,000 |
1989/07/13 | 830 | 830 | 810 | 810 | 43,000 |
1989/07/12 | 840 | 840 | 820 | 820 | 10,000 |
1989/07/11 | 851 | 851 | 840 | 840 | 10,000 |
1989/07/10 | 851 | 851 | 840 | 840 | 24,000 |
1989/07/07 | 841 | 849 | 840 | 849 | 7,000 |
1989/07/06 | 813 | 815 | 811 | 811 | 4,000 |
1989/07/05 | 810 | 813 | 807 | 813 | 8,000 |
1989/07/04 | 801 | 820 | 801 | 810 | 22,000 |
1989/07/03 | 815 | 815 | 811 | 811 | 10,000 |
1989/06/30 | 822 | 822 | 815 | 815 | 12,000 |
1989/06/29 | 822 | 822 | 820 | 820 | 5,000 |
1989/06/28 | 820 | 830 | 820 | 822 | 13,000 |
1989/06/27 | 826 | 829 | 825 | 828 | 11,000 |
1989/06/26 | 820 | 830 | 820 | 822 | 9,000 |
1989/06/23 | 820 | 830 | 820 | 820 | 7,000 |
1989/06/22 | 830 | 830 | 811 | 815 | 21,000 |
1989/06/21 | 830 | 836 | 830 | 830 | 10,000 |
1989/06/20 | 836 | 836 | 820 | 820 | 20,000 |
1989/06/19 | 830 | 830 | 830 | 830 | 12,000 |
1989/06/15 | 833 | 833 | 830 | 830 | 11,000 |
1989/06/14 | 832 | 843 | 832 | 843 | 8,000 |
1989/06/13 | 837 | 837 | 830 | 830 | 4,000 |
1989/06/12 | 835 | 835 | 830 | 835 | 18,000 |
1989/06/09 | 835 | 836 | 830 | 831 | 19,000 |
1989/06/08 | 836 | 840 | 830 | 830 | 30,000 |
1989/06/07 | 841 | 841 | 836 | 836 | 10,000 |
1989/06/06 | 849 | 849 | 836 | 840 | 15,000 |
1989/06/05 | 850 | 860 | 840 | 860 | 19,000 |
1989/06/02 | 850 | 850 | 850 | 850 | 3,000 |
1989/05/31 | 850 | 850 | 845 | 845 | 4,000 |
1989/05/30 | 835 | 840 | 835 | 838 | 19,000 |
1989/05/29 | 842 | 844 | 840 | 840 | 46,000 |
1989/05/26 | 841 | 842 | 841 | 842 | 12,000 |
1989/05/25 | 846 | 850 | 841 | 850 | 13,000 |
1989/05/24 | 850 | 850 | 845 | 850 | 17,000 |
1989/05/23 | 866 | 867 | 850 | 850 | 20,000 |
1989/05/22 | 862 | 862 | 860 | 860 | 30,000 |
1989/05/19 | 861 | 861 | 860 | 860 | 2,000 |
1989/05/18 | 872 | 872 | 860 | 860 | 9,000 |
1989/05/17 | 860 | 871 | 860 | 871 | 13,000 |
1989/05/16 | 870 | 870 | 870 | 870 | 6,000 |
1989/05/15 | 900 | 900 | 890 | 890 | 12,000 |
1989/05/12 | 908 | 908 | 899 | 899 | 10,000 |
1989/05/11 | 909 | 910 | 909 | 909 | 5,000 |
1989/05/10 | 909 | 910 | 909 | 909 | 14,000 |
1989/05/09 | 918 | 925 | 889 | 889 | 18,000 |
1989/05/08 | 901 | 950 | 900 | 945 | 31,000 |
1989/05/01 | 831 | 831 | 831 | 831 | 1,000 |
1989/04/28 | 827 | 827 | 827 | 827 | 3,000 |
1989/04/27 | 825 | 825 | 825 | 825 | 7,000 |
1989/04/26 | 840 | 845 | 840 | 845 | 10,000 |
1989/04/25 | 832 | 838 | 820 | 821 | 14,000 |
1989/04/24 | 840 | 843 | 825 | 825 | 10,000 |
1989/04/21 | 851 | 851 | 847 | 847 | 6,000 |
1989/04/20 | 830 | 830 | 820 | 820 | 10,000 |
1989/04/19 | 855 | 855 | 839 | 839 | 12,000 |
1989/04/18 | 851 | 855 | 851 | 855 | 8,000 |
1989/04/17 | 840 | 840 | 816 | 818 | 25,000 |
1989/04/14 | 841 | 850 | 841 | 850 | 6,000 |
1989/04/13 | 841 | 850 | 840 | 850 | 5,000 |
1989/04/12 | 850 | 850 | 840 | 840 | 6,000 |
1989/04/11 | 850 | 850 | 840 | 850 | 9,000 |
1989/04/10 | 860 | 860 | 850 | 850 | 8,000 |
1989/04/06 | 888 | 889 | 888 | 889 | 4,000 |
1989/04/04 | 950 | 950 | 928 | 928 | 14,000 |
1989/04/03 | 880 | 910 | 880 | 910 | 14,000 |
1989/03/31 | 850 | 850 | 840 | 845 | 6,000 |
1989/03/30 | 813 | 843 | 813 | 830 | 16,000 |
1989/03/29 | 812 | 812 | 811 | 811 | 15,000 |
1989/03/28 | 812 | 812 | 811 | 811 | 2,000 |
1989/03/27 | 812 | 812 | 811 | 811 | 13,000 |
1989/03/24 | 826 | 826 | 811 | 811 | 14,000 |
1989/03/23 | 811 | 823 | 811 | 823 | 7,000 |
1989/03/22 | 840 | 850 | 810 | 810 | 20,000 |
1989/03/20 | 840 | 850 | 840 | 850 | 14,000 |
1989/03/17 | 850 | 850 | 840 | 840 | 15,000 |
1989/03/16 | 859 | 860 | 840 | 860 | 16,000 |
1989/03/15 | 860 | 860 | 860 | 860 | 17,000 |
1989/03/14 | 866 | 870 | 861 | 861 | 17,000 |
1989/03/13 | 874 | 874 | 870 | 870 | 4,000 |
1989/03/10 | 879 | 879 | 875 | 875 | 5,000 |
1989/03/09 | 874 | 880 | 874 | 880 | 14,000 |
1989/03/08 | 867 | 880 | 866 | 880 | 18,000 |
1989/03/06 | 865 | 880 | 865 | 880 | 10,000 |
1989/03/03 | 870 | 881 | 861 | 881 | 13,000 |
1989/03/02 | 880 | 880 | 870 | 870 | 12,000 |
1989/03/01 | 886 | 890 | 880 | 880 | 9,000 |
1989/02/28 | 882 | 882 | 880 | 881 | 3,000 |
1989/02/27 | 881 | 882 | 881 | 882 | 11,000 |
1989/02/23 | 900 | 900 | 880 | 880 | 13,000 |
1989/02/22 | 890 | 890 | 860 | 860 | 18,000 |
1989/02/21 | 900 | 900 | 885 | 890 | 21,000 |
1989/02/20 | 912 | 912 | 900 | 901 | 12,000 |
1989/02/17 | 910 | 920 | 910 | 912 | 9,000 |
1989/02/16 | 931 | 931 | 910 | 910 | 15,000 |
1989/02/14 | 930 | 930 | 900 | 900 | 14,000 |
1989/02/13 | 971 | 971 | 930 | 930 | 17,000 |
1989/02/10 | 940 | 951 | 940 | 951 | 23,000 |
1989/02/09 | 930 | 930 | 920 | 920 | 7,000 |
1989/02/08 | 900 | 900 | 890 | 896 | 25,000 |
1989/02/07 | 929 | 930 | 910 | 915 | 25,000 |
1989/02/06 | 970 | 970 | 950 | 950 | 13,000 |
1989/02/03 | 980 | 980 | 951 | 980 | 24,000 |
1989/02/02 | 980 | 980 | 960 | 970 | 25,000 |
1989/02/01 | 1,000 | 1,020 | 990 | 990 | 29,000 |
1989/01/31 | 1,050 | 1,050 | 1,010 | 1,030 | 28,000 |
1989/01/30 | 1,060 | 1,090 | 1,060 | 1,080 | 15,000 |
1989/01/28 | 1,030 | 1,050 | 1,020 | 1,050 | 17,000 |
1989/01/27 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 |
1989/01/26 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 |
1989/01/25 | 1,090 | 1,100 | 1,000 | 1,000 | 96,000 |
1989/01/24 | 1,060 | 1,090 | 1,050 | 1,070 | 180,000 |
1989/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | 79,000 |
1989/01/20 | 941 | 950 | 920 | 935 | 96,000 |
1989/01/19 | 880 | 900 | 880 | 899 | 54,000 |
1989/01/18 | 830 | 830 | 815 | 815 | 5,000 |
1989/01/17 | 850 | 851 | 830 | 830 | 15,000 |
1989/01/13 | 860 | 880 | 850 | 850 | 29,000 |
1989/01/12 | 855 | 870 | 855 | 860 | 19,000 |
1989/01/11 | 820 | 840 | 820 | 840 | 9,000 |
1989/01/10 | 813 | 825 | 813 | 820 | 7,000 |
1989/01/09 | 810 | 811 | 810 | 811 | 6,000 |
1989/01/06 | 791 | 800 | 790 | 795 | 11,000 |
1989/01/05 | 805 | 810 | 801 | 801 | 8,000 |
1989/01/04 | 830 | 830 | 815 | 815 | 4,000 |