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 |
|---|---|---|---|---|---|
| 1990/12/28 | 585 | 585 | 585 | 585 | 2,000 |
| 1990/12/27 | 568 | 574 | 567 | 570 | 9,000 |
| 1990/12/26 | 563 | 563 | 563 | 563 | 4,000 |
| 1990/12/25 | 580 | 580 | 563 | 563 | 7,000 |
| 1990/12/21 | 601 | 601 | 580 | 580 | 11,000 |
| 1990/12/20 | 617 | 617 | 600 | 600 | 5,000 |
| 1990/12/19 | 639 | 639 | 639 | 639 | 1,000 |
| 1990/12/17 | 640 | 640 | 631 | 639 | 3,000 |
| 1990/12/14 | 640 | 640 | 630 | 631 | 8,000 |
| 1990/12/13 | 630 | 630 | 630 | 630 | 3,000 |
| 1990/12/12 | 651 | 663 | 650 | 650 | 7,000 |
| 1990/12/11 | 680 | 680 | 650 | 650 | 19,000 |
| 1990/12/10 | 670 | 680 | 670 | 670 | 24,000 |
| 1990/12/06 | 567 | 600 | 567 | 600 | 4,000 |
| 1990/12/05 | 560 | 570 | 560 | 560 | 13,000 |
| 1990/12/04 | 570 | 570 | 560 | 560 | 23,000 |
| 1990/12/03 | 600 | 600 | 580 | 580 | 7,000 |
| 1990/11/30 | 580 | 580 | 560 | 560 | 26,000 |
| 1990/11/29 | 585 | 590 | 570 | 580 | 15,000 |
| 1990/11/28 | 611 | 611 | 580 | 580 | 17,000 |
| 1990/11/27 | 630 | 640 | 615 | 615 | 14,000 |
| 1990/11/26 | 640 | 640 | 620 | 620 | 9,000 |
| 1990/11/22 | 610 | 610 | 610 | 610 | 19,000 |
| 1990/11/21 | 650 | 650 | 609 | 610 | 20,000 |
| 1990/11/20 | 641 | 650 | 641 | 650 | 5,000 |
| 1990/11/19 | 650 | 650 | 621 | 621 | 17,000 |
| 1990/11/16 | 681 | 681 | 650 | 665 | 17,000 |
| 1990/11/15 | 674 | 674 | 674 | 674 | 1,000 |
| 1990/11/13 | 670 | 710 | 670 | 710 | 4,000 |
| 1990/11/09 | 670 | 670 | 650 | 650 | 7,000 |
| 1990/11/08 | 701 | 701 | 692 | 692 | 6,000 |
| 1990/11/07 | 720 | 720 | 700 | 700 | 5,000 |
| 1990/11/05 | 720 | 720 | 720 | 720 | 12,000 |
| 1990/11/02 | 729 | 730 | 720 | 720 | 7,000 |
| 1990/11/01 | 780 | 780 | 750 | 750 | 6,000 |
| 1990/10/31 | 795 | 795 | 780 | 780 | 8,000 |
| 1990/10/30 | 805 | 805 | 805 | 805 | 2,000 |
| 1990/10/29 | 810 | 810 | 805 | 805 | 17,000 |
| 1990/10/26 | 795 | 795 | 780 | 790 | 11,000 |
| 1990/10/25 | 799 | 799 | 795 | 795 | 7,000 |
| 1990/10/24 | 781 | 781 | 780 | 780 | 3,000 |
| 1990/10/23 | 801 | 801 | 800 | 800 | 9,000 |
| 1990/10/22 | 780 | 780 | 771 | 771 | 7,000 |
| 1990/10/19 | 840 | 840 | 770 | 770 | 24,000 |
| 1990/10/18 | 801 | 846 | 801 | 830 | 28,000 |
| 1990/10/17 | 745 | 780 | 745 | 780 | 13,000 |
| 1990/10/16 | 745 | 745 | 731 | 735 | 27,000 |
| 1990/10/15 | 719 | 719 | 715 | 715 | 7,000 |
| 1990/10/12 | 700 | 710 | 690 | 710 | 20,000 |
| 1990/10/11 | 700 | 700 | 699 | 700 | 19,000 |
| 1990/10/04 | 586 | 620 | 580 | 620 | 22,000 |
| 1990/10/03 | 591 | 592 | 580 | 581 | 49,000 |
| 1990/10/02 | 551 | 559 | 551 | 559 | 12,000 |
| 1990/10/01 | 560 | 560 | 530 | 530 | 33,000 |
| 1990/09/28 | 601 | 601 | 540 | 540 | 38,000 |
| 1990/09/26 | 716 | 716 | 650 | 650 | 44,000 |
| 1990/09/21 | 776 | 776 | 756 | 756 | 15,000 |
| 1990/09/20 | 790 | 790 | 771 | 776 | 24,000 |
| 1990/09/19 | 791 | 800 | 780 | 790 | 52,000 |
| 1990/09/14 | 841 | 860 | 841 | 855 | 16,000 |
| 1990/09/13 | 835 | 840 | 821 | 840 | 15,000 |
| 1990/09/12 | 851 | 851 | 830 | 845 | 28,000 |
| 1990/09/11 | 851 | 861 | 850 | 850 | 8,000 |
| 1990/09/10 | 820 | 861 | 820 | 861 | 16,000 |
| 1990/09/07 | 830 | 830 | 830 | 830 | 8,000 |
| 1990/09/06 | 860 | 860 | 840 | 840 | 15,000 |
| 1990/09/04 | 921 | 935 | 915 | 915 | 29,000 |
| 1990/09/03 | 906 | 930 | 906 | 920 | 24,000 |
| 1990/08/31 | 890 | 905 | 880 | 905 | 48,000 |
| 1990/08/30 | 899 | 899 | 880 | 890 | 30,000 |
| 1990/08/29 | 888 | 920 | 888 | 900 | 27,000 |
| 1990/08/28 | 889 | 889 | 881 | 884 | 19,000 |
| 1990/08/27 | 850 | 850 | 850 | 850 | 12,000 |
| 1990/08/24 | 939 | 940 | 930 | 930 | 15,000 |
| 1990/08/22 | 1,000 | 1,000 | 970 | 1,000 | 24,000 |
| 1990/08/21 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 |
| 1990/08/20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1990/08/17 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1990/08/16 | 1,080 | 1,090 | 1,050 | 1,070 | 12,000 |
| 1990/08/15 | 1,060 | 1,080 | 1,050 | 1,050 | 13,000 |
| 1990/08/14 | 990 | 1,010 | 990 | 996 | 28,000 |
| 1990/08/13 | 1,070 | 1,070 | 1,000 | 1,000 | 19,000 |
| 1990/08/10 | 1,030 | 1,140 | 1,030 | 1,120 | 37,000 |
| 1990/08/09 | 1,060 | 1,080 | 1,010 | 1,010 | 36,000 |
| 1990/08/08 | 1,000 | 1,040 | 990 | 999 | 66,000 |
| 1990/08/07 | 1,000 | 1,010 | 996 | 1,010 | 96,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 |
| 1990/08/03 | 1,190 | 1,220 | 1,150 | 1,170 | 44,000 |
| 1990/08/02 | 1,240 | 1,240 | 1,180 | 1,230 | 42,000 |
| 1990/08/01 | 1,310 | 1,310 | 1,150 | 1,150 | 74,000 |
| 1990/07/31 | 1,240 | 1,320 | 1,240 | 1,300 | 80,000 |
| 1990/07/30 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 |
| 1990/07/27 | 1,200 | 1,200 | 1,140 | 1,140 | 62,000 |
| 1990/07/26 | 1,240 | 1,250 | 1,190 | 1,190 | 44,000 |
| 1990/07/25 | 1,240 | 1,240 | 1,190 | 1,230 | 36,000 |
| 1990/07/24 | 1,220 | 1,250 | 1,200 | 1,220 | 80,000 |
| 1990/07/23 | 1,270 | 1,270 | 1,230 | 1,230 | 42,000 |
| 1990/07/20 | 1,270 | 1,270 | 1,220 | 1,270 | 36,000 |
| 1990/07/19 | 1,270 | 1,300 | 1,220 | 1,260 | 104,000 |
| 1990/07/18 | 1,390 | 1,390 | 1,290 | 1,290 | 143,000 |
| 1990/07/17 | 1,340 | 1,380 | 1,340 | 1,380 | 197,000 |
| 1990/07/16 | 1,260 | 1,300 | 1,190 | 1,300 | 296,000 |
| 1990/07/13 | 1,340 | 1,340 | 1,280 | 1,290 | 292,000 |
| 1990/07/12 | 1,420 | 1,430 | 1,330 | 1,360 | 369,000 |
| 1990/07/11 | 1,390 | 1,470 | 1,380 | 1,430 | 656,000 |
| 1990/07/10 | 1,330 | 1,370 | 1,330 | 1,360 | 512,000 |
| 1990/07/09 | 1,250 | 1,310 | 1,240 | 1,310 | 460,000 |
| 1990/07/06 | 1,200 | 1,270 | 1,200 | 1,230 | 840,000 |
| 1990/07/05 | 1,100 | 1,200 | 1,080 | 1,190 | 305,000 |
| 1990/07/04 | 1,060 | 1,100 | 1,050 | 1,100 | 147,000 |
| 1990/07/03 | 1,090 | 1,140 | 1,060 | 1,060 | 539,000 |
| 1990/07/02 | 966 | 1,060 | 966 | 1,060 | 139,000 |
| 1990/06/29 | 870 | 965 | 870 | 960 | 87,000 |
| 1990/06/28 | 870 | 871 | 870 | 870 | 11,000 |
| 1990/06/27 | 860 | 880 | 860 | 880 | 15,000 |
| 1990/06/26 | 836 | 860 | 836 | 855 | 16,000 |
| 1990/06/25 | 851 | 851 | 846 | 846 | 3,000 |
| 1990/06/22 | 880 | 880 | 850 | 850 | 19,000 |
| 1990/06/21 | 870 | 880 | 865 | 880 | 25,000 |
| 1990/06/20 | 861 | 870 | 861 | 865 | 5,000 |
| 1990/06/19 | 860 | 861 | 860 | 861 | 6,000 |
| 1990/06/18 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/06/15 | 850 | 850 | 840 | 850 | 19,000 |
| 1990/06/14 | 851 | 860 | 851 | 860 | 3,000 |
| 1990/06/13 | 850 | 860 | 850 | 850 | 5,000 |
| 1990/06/11 | 865 | 865 | 840 | 860 | 31,000 |
| 1990/06/08 | 880 | 880 | 879 | 880 | 18,000 |
| 1990/06/07 | 841 | 850 | 841 | 845 | 4,000 |
| 1990/06/06 | 830 | 840 | 830 | 840 | 7,000 |
| 1990/06/05 | 861 | 861 | 830 | 830 | 13,000 |
| 1990/06/04 | 865 | 870 | 865 | 865 | 7,000 |
| 1990/06/01 | 870 | 870 | 860 | 865 | 15,000 |
| 1990/05/31 | 880 | 880 | 875 | 875 | 4,000 |
| 1990/05/30 | 880 | 880 | 880 | 880 | 9,000 |
| 1990/05/29 | 886 | 890 | 880 | 880 | 7,000 |
| 1990/05/28 | 900 | 905 | 880 | 880 | 33,000 |
| 1990/05/25 | 900 | 905 | 899 | 899 | 19,000 |
| 1990/05/24 | 850 | 875 | 850 | 875 | 5,000 |
| 1990/05/23 | 875 | 875 | 850 | 850 | 9,000 |
| 1990/05/22 | 900 | 900 | 885 | 885 | 20,000 |
| 1990/05/21 | 910 | 910 | 900 | 900 | 22,000 |
| 1990/05/18 | 910 | 920 | 910 | 910 | 26,000 |
| 1990/05/17 | 900 | 920 | 900 | 910 | 19,000 |
| 1990/05/16 | 900 | 900 | 898 | 900 | 31,000 |
| 1990/05/15 | 900 | 908 | 895 | 900 | 32,000 |
| 1990/05/14 | 901 | 901 | 900 | 900 | 30,000 |
| 1990/05/11 | 811 | 850 | 811 | 850 | 16,000 |
| 1990/05/10 | 799 | 829 | 799 | 804 | 17,000 |
| 1990/05/09 | 771 | 790 | 770 | 790 | 13,000 |
| 1990/05/08 | 732 | 760 | 732 | 760 | 15,000 |
| 1990/05/07 | 716 | 721 | 716 | 721 | 8,000 |
| 1990/05/02 | 730 | 730 | 710 | 710 | 9,000 |
| 1990/05/01 | 730 | 730 | 730 | 730 | 1,000 |
| 1990/04/27 | 713 | 730 | 705 | 730 | 9,000 |
| 1990/04/26 | 711 | 715 | 711 | 713 | 4,000 |
| 1990/04/25 | 711 | 715 | 710 | 715 | 15,000 |
| 1990/04/24 | 720 | 720 | 705 | 709 | 6,000 |
| 1990/04/23 | 721 | 721 | 721 | 721 | 1,000 |
| 1990/04/18 | 669 | 670 | 651 | 670 | 13,000 |
| 1990/04/17 | 682 | 685 | 669 | 669 | 7,000 |
| 1990/04/16 | 680 | 682 | 680 | 682 | 8,000 |
| 1990/04/13 | 725 | 725 | 718 | 718 | 18,000 |
| 1990/04/12 | 759 | 759 | 733 | 733 | 26,000 |
| 1990/04/11 | 750 | 760 | 750 | 760 | 10,000 |
| 1990/04/10 | 750 | 750 | 750 | 750 | 23,000 |
| 1990/04/06 | 590 | 590 | 580 | 580 | 21,000 |
| 1990/04/04 | 700 | 700 | 660 | 660 | 19,000 |
| 1990/04/03 | 761 | 761 | 760 | 760 | 6,000 |
| 1990/03/30 | 815 | 815 | 798 | 798 | 22,000 |
| 1990/03/29 | 821 | 821 | 805 | 805 | 13,000 |
| 1990/03/28 | 820 | 821 | 820 | 821 | 21,000 |
| 1990/03/26 | 785 | 800 | 775 | 785 | 38,000 |
| 1990/03/23 | 810 | 810 | 795 | 795 | 27,000 |
| 1990/03/20 | 900 | 900 | 890 | 890 | 10,000 |
| 1990/03/19 | 960 | 960 | 930 | 930 | 24,000 |
| 1990/03/16 | 960 | 960 | 960 | 960 | 3,000 |
| 1990/03/15 | 980 | 980 | 950 | 950 | 12,000 |
| 1990/03/14 | 980 | 980 | 980 | 980 | 6,000 |
| 1990/03/13 | 985 | 1,000 | 985 | 1,000 | 6,000 |
| 1990/03/12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1990/03/09 | 990 | 990 | 971 | 980 | 9,000 |
| 1990/03/08 | 975 | 995 | 975 | 995 | 14,000 |
| 1990/03/07 | 978 | 978 | 978 | 978 | 2,000 |
| 1990/03/06 | 990 | 991 | 975 | 975 | 14,000 |
| 1990/03/05 | 1,000 | 1,000 | 990 | 990 | 8,000 |
| 1990/03/02 | 980 | 1,010 | 980 | 1,010 | 14,000 |
| 1990/03/01 | 965 | 1,020 | 965 | 1,020 | 31,000 |
| 1990/02/28 | 956 | 961 | 956 | 961 | 7,000 |
| 1990/02/27 | 950 | 950 | 930 | 930 | 24,000 |
| 1990/02/26 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1990/02/23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1990/02/22 | 1,070 | 1,070 | 1,010 | 1,020 | 19,000 |
| 1990/02/21 | 1,070 | 1,080 | 1,070 | 1,070 | 56,000 |
| 1990/02/20 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1990/02/19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1990/02/16 | 1,060 | 1,090 | 1,060 | 1,060 | 39,000 |
| 1990/02/15 | 1,100 | 1,120 | 1,080 | 1,080 | 10,000 |
| 1990/02/14 | 1,100 | 1,120 | 1,100 | 1,110 | 12,000 |
| 1990/02/13 | 1,120 | 1,140 | 1,070 | 1,080 | 40,000 |
| 1990/02/09 | 1,090 | 1,130 | 1,090 | 1,130 | 33,000 |
| 1990/02/08 | 1,130 | 1,130 | 1,080 | 1,080 | 46,000 |
| 1990/02/07 | 1,160 | 1,160 | 1,130 | 1,130 | 109,000 |
| 1990/02/06 | 1,090 | 1,170 | 1,090 | 1,160 | 204,000 |
| 1990/02/05 | 1,080 | 1,080 | 1,070 | 1,080 | 20,000 |
| 1990/02/02 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 |
| 1990/02/01 | 1,080 | 1,090 | 1,050 | 1,050 | 35,000 |
| 1990/01/31 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 |
| 1990/01/30 | 1,070 | 1,080 | 1,060 | 1,070 | 23,000 |
| 1990/01/29 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 |
| 1990/01/26 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 |
| 1990/01/25 | 1,040 | 1,060 | 1,030 | 1,040 | 13,000 |
| 1990/01/24 | 1,030 | 1,050 | 1,030 | 1,030 | 22,000 |
| 1990/01/23 | 1,050 | 1,050 | 1,020 | 1,040 | 47,000 |
| 1990/01/22 | 1,080 | 1,090 | 1,050 | 1,090 | 43,000 |
| 1990/01/19 | 1,030 | 1,070 | 1,030 | 1,060 | 24,000 |
| 1990/01/18 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 |
| 1990/01/17 | 1,010 | 1,050 | 1,010 | 1,040 | 7,000 |
| 1990/01/16 | 1,020 | 1,050 | 1,000 | 1,000 | 28,000 |
| 1990/01/12 | 1,090 | 1,090 | 1,060 | 1,080 | 24,000 |
| 1990/01/11 | 1,080 | 1,080 | 1,050 | 1,080 | 31,000 |
| 1990/01/10 | 1,040 | 1,050 | 1,040 | 1,040 | 27,000 |
| 1990/01/09 | 1,100 | 1,100 | 1,060 | 1,060 | 37,000 |
| 1990/01/08 | 1,100 | 1,110 | 1,090 | 1,100 | 68,000 |
| 1990/01/05 | 1,090 | 1,140 | 1,080 | 1,080 | 156,000 |
| 1990/01/04 | 1,030 | 1,090 | 1,030 | 1,090 | 49,000 |