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 |
|---|---|---|---|---|---|
| 1991/12/30 | 551 | 551 | 551 | 551 | 3,000 |
| 1991/12/27 | 559 | 559 | 540 | 543 | 11,000 |
| 1991/12/25 | 590 | 600 | 590 | 590 | 7,000 |
| 1991/12/24 | 590 | 590 | 590 | 590 | 3,000 |
| 1991/12/20 | 575 | 600 | 575 | 600 | 3,000 |
| 1991/12/19 | 600 | 600 | 585 | 585 | 7,000 |
| 1991/12/18 | 601 | 609 | 600 | 600 | 22,000 |
| 1991/12/17 | 609 | 649 | 609 | 621 | 56,000 |
| 1991/12/16 | 580 | 600 | 575 | 600 | 12,000 |
| 1991/12/13 | 550 | 567 | 550 | 565 | 15,000 |
| 1991/12/12 | 522 | 550 | 522 | 540 | 7,000 |
| 1991/12/11 | 521 | 521 | 517 | 520 | 8,000 |
| 1991/12/10 | 535 | 545 | 520 | 520 | 14,000 |
| 1991/12/09 | 525 | 525 | 520 | 525 | 12,000 |
| 1991/12/05 | 518 | 528 | 518 | 523 | 7,000 |
| 1991/12/04 | 515 | 516 | 515 | 516 | 3,000 |
| 1991/12/03 | 521 | 521 | 520 | 520 | 3,000 |
| 1991/12/02 | 523 | 523 | 511 | 511 | 7,000 |
| 1991/11/29 | 507 | 510 | 507 | 510 | 9,000 |
| 1991/11/28 | 510 | 510 | 510 | 510 | 10,000 |
| 1991/11/27 | 540 | 550 | 540 | 550 | 4,000 |
| 1991/11/26 | 540 | 540 | 540 | 540 | 8,000 |
| 1991/11/25 | 560 | 560 | 540 | 540 | 9,000 |
| 1991/11/22 | 570 | 570 | 560 | 560 | 7,000 |
| 1991/11/20 | 570 | 570 | 570 | 570 | 3,000 |
| 1991/11/19 | 580 | 580 | 570 | 570 | 10,000 |
| 1991/11/18 | 580 | 580 | 570 | 570 | 13,000 |
| 1991/11/15 | 580 | 580 | 580 | 580 | 2,000 |
| 1991/11/14 | 580 | 600 | 580 | 580 | 10,000 |
| 1991/11/13 | 609 | 609 | 590 | 590 | 3,000 |
| 1991/11/12 | 581 | 615 | 580 | 615 | 8,000 |
| 1991/11/08 | 590 | 590 | 580 | 580 | 6,000 |
| 1991/11/07 | 590 | 590 | 590 | 590 | 3,000 |
| 1991/11/05 | 600 | 600 | 590 | 590 | 17,000 |
| 1991/11/01 | 605 | 605 | 601 | 601 | 8,000 |
| 1991/10/31 | 606 | 606 | 605 | 605 | 3,000 |
| 1991/10/30 | 603 | 615 | 603 | 610 | 5,000 |
| 1991/10/29 | 610 | 610 | 601 | 601 | 10,000 |
| 1991/10/28 | 615 | 620 | 610 | 610 | 12,000 |
| 1991/10/25 | 615 | 617 | 611 | 614 | 8,000 |
| 1991/10/24 | 619 | 619 | 605 | 609 | 9,000 |
| 1991/10/23 | 608 | 619 | 600 | 619 | 26,000 |
| 1991/10/22 | 609 | 609 | 582 | 582 | 5,000 |
| 1991/10/21 | 620 | 620 | 610 | 610 | 16,000 |
| 1991/10/18 | 609 | 620 | 609 | 620 | 16,000 |
| 1991/10/17 | 610 | 610 | 610 | 610 | 13,000 |
| 1991/10/16 | 555 | 570 | 553 | 570 | 8,000 |
| 1991/10/15 | 552 | 552 | 550 | 552 | 4,000 |
| 1991/10/14 | 556 | 556 | 555 | 555 | 9,000 |
| 1991/10/11 | 575 | 575 | 552 | 555 | 12,000 |
| 1991/10/09 | 560 | 575 | 560 | 575 | 8,000 |
| 1991/10/08 | 575 | 575 | 575 | 575 | 11,000 |
| 1991/10/07 | 590 | 590 | 590 | 590 | 4,000 |
| 1991/10/04 | 595 | 595 | 588 | 588 | 18,000 |
| 1991/10/03 | 595 | 595 | 590 | 591 | 10,000 |
| 1991/10/02 | 594 | 594 | 586 | 588 | 13,000 |
| 1991/10/01 | 575 | 595 | 575 | 594 | 7,000 |
| 1991/09/27 | 585 | 585 | 575 | 575 | 5,000 |
| 1991/09/26 | 600 | 600 | 575 | 575 | 11,000 |
| 1991/09/25 | 616 | 616 | 597 | 597 | 15,000 |
| 1991/09/24 | 635 | 635 | 627 | 627 | 8,000 |
| 1991/09/20 | 620 | 630 | 620 | 630 | 32,000 |
| 1991/09/19 | 590 | 615 | 585 | 600 | 25,000 |
| 1991/09/18 | 585 | 600 | 585 | 585 | 19,000 |
| 1991/09/17 | 580 | 580 | 579 | 580 | 17,000 |
| 1991/09/13 | 540 | 560 | 540 | 560 | 18,000 |
| 1991/09/12 | 549 | 549 | 535 | 540 | 4,000 |
| 1991/09/11 | 550 | 550 | 550 | 550 | 4,000 |
| 1991/09/10 | 572 | 572 | 570 | 570 | 2,000 |
| 1991/09/09 | 580 | 590 | 580 | 580 | 9,000 |
| 1991/09/06 | 575 | 585 | 570 | 575 | 31,000 |
| 1991/09/04 | 521 | 525 | 512 | 520 | 66,000 |
| 1991/09/03 | 530 | 530 | 520 | 520 | 27,000 |
| 1991/09/02 | 530 | 530 | 520 | 520 | 3,000 |
| 1991/08/30 | 529 | 530 | 529 | 530 | 2,000 |
| 1991/08/29 | 520 | 520 | 515 | 515 | 2,000 |
| 1991/08/28 | 520 | 520 | 510 | 513 | 5,000 |
| 1991/08/26 | 550 | 550 | 550 | 550 | 2,000 |
| 1991/08/23 | 560 | 560 | 545 | 550 | 4,000 |
| 1991/08/22 | 555 | 555 | 550 | 550 | 5,000 |
| 1991/08/21 | 502 | 515 | 502 | 515 | 8,000 |
| 1991/08/20 | 505 | 505 | 505 | 505 | 4,000 |
| 1991/08/19 | 521 | 521 | 521 | 521 | 2,000 |
| 1991/08/16 | 520 | 520 | 520 | 520 | 3,000 |
| 1991/08/15 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/08/14 | 560 | 560 | 560 | 560 | 2,000 |
| 1991/08/09 | 585 | 585 | 580 | 580 | 9,000 |
| 1991/08/08 | 585 | 585 | 585 | 585 | 3,000 |
| 1991/08/07 | 585 | 585 | 585 | 585 | 5,000 |
| 1991/08/06 | 599 | 599 | 585 | 585 | 7,000 |
| 1991/08/05 | 590 | 600 | 590 | 600 | 11,000 |
| 1991/08/02 | 599 | 600 | 590 | 600 | 8,000 |
| 1991/08/01 | 589 | 600 | 589 | 600 | 3,000 |
| 1991/07/31 | 600 | 605 | 586 | 586 | 12,000 |
| 1991/07/30 | 605 | 610 | 585 | 610 | 21,000 |
| 1991/07/29 | 592 | 600 | 592 | 600 | 11,000 |
| 1991/07/25 | 552 | 562 | 552 | 562 | 4,000 |
| 1991/07/24 | 551 | 562 | 551 | 561 | 10,000 |
| 1991/07/23 | 551 | 552 | 550 | 550 | 8,000 |
| 1991/07/22 | 581 | 585 | 581 | 585 | 5,000 |
| 1991/07/19 | 581 | 590 | 581 | 581 | 5,000 |
| 1991/07/18 | 590 | 590 | 570 | 578 | 7,000 |
| 1991/07/17 | 600 | 600 | 580 | 580 | 10,000 |
| 1991/07/16 | 603 | 608 | 599 | 600 | 18,000 |
| 1991/07/15 | 578 | 578 | 578 | 578 | 6,000 |
| 1991/07/10 | 540 | 549 | 540 | 549 | 6,000 |
| 1991/07/09 | 531 | 541 | 501 | 530 | 51,000 |
| 1991/07/08 | 530 | 540 | 530 | 531 | 11,000 |
| 1991/07/05 | 580 | 580 | 550 | 550 | 21,000 |
| 1991/07/04 | 600 | 600 | 580 | 580 | 12,000 |
| 1991/07/03 | 616 | 616 | 600 | 600 | 18,000 |
| 1991/06/27 | 610 | 610 | 610 | 610 | 2,000 |
| 1991/06/26 | 614 | 614 | 610 | 610 | 16,000 |
| 1991/06/25 | 616 | 616 | 614 | 616 | 5,000 |
| 1991/06/24 | 617 | 618 | 616 | 616 | 4,000 |
| 1991/06/21 | 630 | 630 | 615 | 616 | 15,000 |
| 1991/06/20 | 636 | 640 | 621 | 640 | 7,000 |
| 1991/06/18 | 651 | 651 | 651 | 651 | 1,000 |
| 1991/06/17 | 651 | 651 | 651 | 651 | 1,000 |
| 1991/06/14 | 632 | 652 | 632 | 645 | 3,000 |
| 1991/06/13 | 631 | 631 | 630 | 630 | 7,000 |
| 1991/06/12 | 640 | 640 | 631 | 631 | 18,000 |
| 1991/06/10 | 640 | 640 | 631 | 631 | 7,000 |
| 1991/06/07 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/06/06 | 661 | 661 | 635 | 635 | 24,000 |
| 1991/06/05 | 665 | 670 | 661 | 661 | 7,000 |
| 1991/06/04 | 670 | 670 | 665 | 665 | 8,000 |
| 1991/06/03 | 669 | 670 | 665 | 665 | 21,000 |
| 1991/05/31 | 666 | 675 | 666 | 675 | 8,000 |
| 1991/05/30 | 665 | 665 | 665 | 665 | 1,000 |
| 1991/05/29 | 670 | 670 | 661 | 661 | 3,000 |
| 1991/05/28 | 690 | 690 | 670 | 670 | 3,000 |
| 1991/05/24 | 663 | 700 | 662 | 700 | 9,000 |
| 1991/05/23 | 660 | 661 | 655 | 661 | 18,000 |
| 1991/05/22 | 675 | 681 | 651 | 651 | 25,000 |
| 1991/05/21 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/05/20 | 709 | 709 | 700 | 700 | 5,000 |
| 1991/05/17 | 709 | 709 | 699 | 699 | 9,000 |
| 1991/05/16 | 709 | 709 | 709 | 709 | 1,000 |
| 1991/05/15 | 709 | 710 | 709 | 710 | 2,000 |
| 1991/05/14 | 710 | 720 | 710 | 720 | 2,000 |
| 1991/05/13 | 720 | 720 | 710 | 710 | 9,000 |
| 1991/05/10 | 711 | 713 | 700 | 712 | 33,000 |
| 1991/05/09 | 740 | 740 | 710 | 710 | 25,000 |
| 1991/05/08 | 730 | 735 | 729 | 735 | 7,000 |
| 1991/05/07 | 740 | 740 | 735 | 735 | 11,000 |
| 1991/05/02 | 740 | 740 | 730 | 731 | 6,000 |
| 1991/05/01 | 745 | 745 | 720 | 720 | 8,000 |
| 1991/04/26 | 749 | 750 | 749 | 749 | 4,000 |
| 1991/04/25 | 740 | 760 | 740 | 755 | 11,000 |
| 1991/04/24 | 749 | 749 | 749 | 749 | 9,000 |
| 1991/04/23 | 794 | 794 | 780 | 780 | 10,000 |
| 1991/04/22 | 781 | 784 | 779 | 784 | 7,000 |
| 1991/04/19 | 770 | 782 | 760 | 781 | 6,000 |
| 1991/04/18 | 781 | 781 | 770 | 770 | 9,000 |
| 1991/04/17 | 810 | 811 | 799 | 800 | 8,000 |
| 1991/04/16 | 830 | 830 | 800 | 805 | 28,000 |
| 1991/04/15 | 820 | 820 | 808 | 820 | 18,000 |
| 1991/04/12 | 820 | 821 | 790 | 800 | 28,000 |
| 1991/04/11 | 850 | 854 | 820 | 820 | 117,000 |
| 1991/04/10 | 800 | 845 | 799 | 840 | 122,000 |
| 1991/04/09 | 750 | 770 | 750 | 770 | 40,000 |
| 1991/04/08 | 701 | 715 | 700 | 715 | 11,000 |
| 1991/04/05 | 700 | 700 | 700 | 700 | 6,000 |
| 1991/04/04 | 701 | 701 | 701 | 701 | 2,000 |
| 1991/04/02 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/04/01 | 700 | 700 | 690 | 690 | 2,000 |
| 1991/03/29 | 692 | 700 | 692 | 700 | 6,000 |
| 1991/03/28 | 681 | 681 | 681 | 681 | 2,000 |
| 1991/03/27 | 716 | 716 | 711 | 711 | 7,000 |
| 1991/03/26 | 731 | 731 | 721 | 721 | 6,000 |
| 1991/03/25 | 733 | 735 | 732 | 732 | 7,000 |
| 1991/03/22 | 733 | 735 | 730 | 731 | 17,000 |
| 1991/03/20 | 731 | 738 | 731 | 738 | 15,000 |
| 1991/03/19 | 731 | 740 | 731 | 740 | 11,000 |
| 1991/03/18 | 741 | 741 | 730 | 731 | 18,000 |
| 1991/03/15 | 721 | 740 | 721 | 730 | 5,000 |
| 1991/03/14 | 736 | 736 | 716 | 716 | 7,000 |
| 1991/03/13 | 716 | 740 | 716 | 736 | 19,000 |
| 1991/03/12 | 740 | 750 | 715 | 715 | 25,000 |
| 1991/03/11 | 673 | 740 | 670 | 740 | 35,000 |
| 1991/03/08 | 660 | 674 | 660 | 673 | 14,000 |
| 1991/03/07 | 669 | 673 | 665 | 670 | 14,000 |
| 1991/03/06 | 675 | 675 | 661 | 661 | 13,000 |
| 1991/03/05 | 650 | 652 | 650 | 652 | 10,000 |
| 1991/03/04 | 665 | 665 | 645 | 645 | 18,000 |
| 1991/03/01 | 657 | 675 | 657 | 662 | 11,000 |
| 1991/02/28 | 667 | 667 | 662 | 662 | 11,000 |
| 1991/02/27 | 681 | 681 | 660 | 660 | 8,000 |
| 1991/02/26 | 678 | 685 | 674 | 674 | 16,000 |
| 1991/02/25 | 685 | 685 | 682 | 682 | 4,000 |
| 1991/02/22 | 685 | 690 | 677 | 677 | 6,000 |
| 1991/02/21 | 661 | 675 | 661 | 665 | 13,000 |
| 1991/02/20 | 699 | 705 | 680 | 680 | 16,000 |
| 1991/02/19 | 701 | 703 | 700 | 703 | 29,000 |
| 1991/02/15 | 660 | 660 | 620 | 620 | 22,000 |
| 1991/02/14 | 680 | 680 | 660 | 660 | 21,000 |
| 1991/02/13 | 719 | 719 | 665 | 675 | 24,000 |
| 1991/02/12 | 691 | 720 | 691 | 720 | 29,000 |
| 1991/02/08 | 620 | 651 | 620 | 651 | 34,000 |
| 1991/02/07 | 555 | 600 | 555 | 600 | 13,000 |
| 1991/02/06 | 530 | 549 | 530 | 545 | 10,000 |
| 1991/02/05 | 526 | 526 | 520 | 525 | 7,000 |
| 1991/02/04 | 525 | 525 | 525 | 525 | 5,000 |
| 1991/02/01 | 516 | 516 | 515 | 515 | 6,000 |
| 1991/01/31 | 511 | 511 | 510 | 510 | 9,000 |
| 1991/01/30 | 505 | 506 | 505 | 506 | 3,000 |
| 1991/01/29 | 530 | 530 | 505 | 505 | 5,000 |
| 1991/01/28 | 512 | 512 | 505 | 505 | 5,000 |
| 1991/01/25 | 501 | 502 | 500 | 502 | 17,000 |
| 1991/01/24 | 503 | 503 | 500 | 501 | 13,000 |
| 1991/01/23 | 502 | 516 | 502 | 505 | 9,000 |
| 1991/01/22 | 525 | 525 | 500 | 500 | 26,000 |
| 1991/01/21 | 530 | 530 | 530 | 530 | 2,000 |
| 1991/01/18 | 551 | 551 | 551 | 551 | 5,000 |
| 1991/01/17 | 500 | 520 | 500 | 515 | 35,000 |
| 1991/01/16 | 535 | 535 | 515 | 515 | 6,000 |
| 1991/01/14 | 550 | 551 | 535 | 535 | 6,000 |
| 1991/01/11 | 551 | 560 | 545 | 560 | 21,000 |
| 1991/01/10 | 560 | 560 | 550 | 560 | 13,000 |
| 1991/01/09 | 560 | 560 | 560 | 560 | 3,000 |
| 1991/01/08 | 570 | 570 | 560 | 560 | 7,000 |
| 1991/01/07 | 570 | 570 | 560 | 560 | 8,000 |
| 1991/01/04 | 585 | 585 | 570 | 570 | 7,000 |