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 |
---|---|---|---|---|---|
1992/12/29 | 347 | 347 | 347 | 347 | 1,000 |
1992/12/25 | 353 | 353 | 352 | 352 | 4,000 |
1992/12/21 | 355 | 360 | 352 | 352 | 9,000 |
1992/12/18 | 355 | 355 | 354 | 354 | 2,000 |
1992/12/17 | 351 | 351 | 351 | 351 | 1,000 |
1992/12/16 | 355 | 355 | 351 | 351 | 3,000 |
1992/12/15 | 351 | 351 | 347 | 347 | 4,000 |
1992/12/14 | 346 | 348 | 346 | 346 | 5,000 |
1992/12/11 | 346 | 346 | 346 | 346 | 1,000 |
1992/12/10 | 345 | 345 | 345 | 345 | 1,000 |
1992/12/07 | 341 | 341 | 340 | 340 | 11,000 |
1992/12/04 | 341 | 341 | 341 | 341 | 2,000 |
1992/12/01 | 350 | 360 | 350 | 355 | 5,000 |
1992/11/30 | 348 | 348 | 345 | 345 | 8,000 |
1992/11/26 | 354 | 354 | 354 | 354 | 6,000 |
1992/11/25 | 332 | 332 | 332 | 332 | 1,000 |
1992/11/24 | 331 | 331 | 331 | 331 | 1,000 |
1992/11/20 | 350 | 352 | 350 | 352 | 2,000 |
1992/11/19 | 350 | 350 | 350 | 350 | 2,000 |
1992/11/18 | 332 | 333 | 332 | 333 | 2,000 |
1992/11/17 | 331 | 331 | 331 | 331 | 1,000 |
1992/11/13 | 330 | 330 | 330 | 330 | 2,000 |
1992/11/12 | 330 | 330 | 330 | 330 | 5,000 |
1992/11/11 | 344 | 344 | 330 | 330 | 3,000 |
1992/11/10 | 339 | 345 | 339 | 345 | 12,000 |
1992/11/06 | 360 | 361 | 360 | 360 | 3,000 |
1992/11/05 | 354 | 369 | 354 | 360 | 8,000 |
1992/11/04 | 340 | 350 | 340 | 350 | 10,000 |
1992/11/02 | 340 | 340 | 340 | 340 | 2,000 |
1992/10/30 | 340 | 341 | 340 | 341 | 3,000 |
1992/10/29 | 345 | 345 | 345 | 345 | 2,000 |
1992/10/28 | 351 | 351 | 351 | 351 | 2,000 |
1992/10/27 | 359 | 359 | 351 | 351 | 5,000 |
1992/10/23 | 370 | 370 | 370 | 370 | 2,000 |
1992/10/22 | 370 | 370 | 370 | 370 | 2,000 |
1992/10/21 | 370 | 370 | 370 | 370 | 3,000 |
1992/10/20 | 370 | 370 | 370 | 370 | 4,000 |
1992/10/19 | 370 | 370 | 370 | 370 | 1,000 |
1992/10/15 | 380 | 380 | 380 | 380 | 3,000 |
1992/10/14 | 380 | 380 | 380 | 380 | 10,000 |
1992/10/13 | 379 | 379 | 379 | 379 | 2,000 |
1992/10/08 | 380 | 380 | 380 | 380 | 4,000 |
1992/10/06 | 379 | 379 | 379 | 379 | 1,000 |
1992/10/02 | 380 | 380 | 380 | 380 | 1,000 |
1992/09/30 | 390 | 390 | 390 | 390 | 2,000 |
1992/09/29 | 399 | 400 | 390 | 400 | 3,000 |
1992/09/28 | 400 | 400 | 400 | 400 | 3,000 |
1992/09/25 | 390 | 390 | 390 | 390 | 4,000 |
1992/09/24 | 400 | 400 | 390 | 390 | 7,000 |
1992/09/22 | 406 | 406 | 400 | 400 | 4,000 |
1992/09/21 | 420 | 421 | 420 | 421 | 3,000 |
1992/09/18 | 429 | 429 | 429 | 429 | 4,000 |
1992/09/17 | 430 | 430 | 430 | 430 | 3,000 |
1992/09/16 | 420 | 430 | 420 | 430 | 9,000 |
1992/09/14 | 439 | 439 | 420 | 420 | 27,000 |
1992/09/10 | 380 | 410 | 380 | 410 | 22,000 |
1992/09/09 | 375 | 380 | 375 | 380 | 2,000 |
1992/09/07 | 385 | 385 | 370 | 370 | 6,000 |
1992/09/04 | 381 | 386 | 381 | 385 | 6,000 |
1992/09/03 | 380 | 380 | 375 | 380 | 10,000 |
1992/09/02 | 380 | 395 | 380 | 395 | 11,000 |
1992/08/28 | 340 | 340 | 340 | 340 | 4,000 |
1992/08/26 | 340 | 340 | 340 | 340 | 3,000 |
1992/08/20 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/19 | 300 | 300 | 300 | 300 | 5,000 |
1992/08/18 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/13 | 300 | 300 | 300 | 300 | 13,000 |
1992/08/12 | 301 | 304 | 300 | 301 | 14,000 |
1992/08/11 | 300 | 300 | 300 | 300 | 9,000 |
1992/08/10 | 327 | 327 | 327 | 327 | 1,000 |
1992/08/07 | 329 | 329 | 328 | 328 | 3,000 |
1992/08/06 | 330 | 330 | 330 | 330 | 2,000 |
1992/08/05 | 340 | 340 | 340 | 340 | 10,000 |
1992/08/04 | 349 | 349 | 340 | 349 | 5,000 |
1992/08/03 | 350 | 350 | 350 | 350 | 2,000 |
1992/07/31 | 359 | 359 | 355 | 355 | 2,000 |
1992/07/30 | 355 | 355 | 350 | 354 | 12,000 |
1992/07/28 | 375 | 375 | 370 | 370 | 7,000 |
1992/07/24 | 371 | 371 | 370 | 370 | 2,000 |
1992/07/23 | 370 | 370 | 370 | 370 | 4,000 |
1992/07/22 | 375 | 375 | 370 | 370 | 3,000 |
1992/07/21 | 380 | 380 | 375 | 375 | 2,000 |
1992/07/20 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/17 | 390 | 390 | 390 | 390 | 6,000 |
1992/07/15 | 393 | 393 | 393 | 393 | 4,000 |
1992/07/14 | 392 | 392 | 392 | 392 | 1,000 |
1992/07/13 | 392 | 392 | 392 | 392 | 1,000 |
1992/07/10 | 391 | 392 | 391 | 392 | 2,000 |
1992/07/09 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/08 | 400 | 400 | 400 | 400 | 5,000 |
1992/07/07 | 395 | 395 | 395 | 395 | 1,000 |
1992/07/06 | 400 | 400 | 400 | 400 | 7,000 |
1992/07/03 | 411 | 411 | 411 | 411 | 2,000 |
1992/07/02 | 390 | 400 | 390 | 400 | 5,000 |
1992/07/01 | 390 | 390 | 390 | 390 | 2,000 |
1992/06/26 | 391 | 391 | 391 | 391 | 1,000 |
1992/06/25 | 400 | 400 | 390 | 390 | 5,000 |
1992/06/24 | 400 | 400 | 400 | 400 | 3,000 |
1992/06/23 | 401 | 401 | 401 | 401 | 1,000 |
1992/06/19 | 410 | 410 | 401 | 401 | 5,000 |
1992/06/18 | 411 | 411 | 411 | 411 | 8,000 |
1992/06/17 | 430 | 430 | 430 | 430 | 3,000 |
1992/06/16 | 421 | 431 | 421 | 430 | 4,000 |
1992/06/15 | 431 | 431 | 421 | 421 | 2,000 |
1992/06/11 | 436 | 436 | 421 | 421 | 6,000 |
1992/06/10 | 436 | 436 | 436 | 436 | 1,000 |
1992/06/09 | 431 | 431 | 431 | 431 | 1,000 |
1992/06/08 | 439 | 439 | 439 | 439 | 1,000 |
1992/06/05 | 431 | 440 | 431 | 439 | 7,000 |
1992/06/04 | 426 | 426 | 421 | 422 | 9,000 |
1992/06/02 | 426 | 426 | 426 | 426 | 2,000 |
1992/06/01 | 426 | 426 | 426 | 426 | 1,000 |
1992/05/29 | 436 | 436 | 426 | 426 | 5,000 |
1992/05/27 | 441 | 441 | 436 | 436 | 3,000 |
1992/05/25 | 437 | 440 | 437 | 440 | 8,000 |
1992/05/22 | 439 | 440 | 439 | 440 | 6,000 |
1992/05/21 | 439 | 440 | 439 | 440 | 2,000 |
1992/05/18 | 440 | 440 | 440 | 440 | 1,000 |
1992/05/15 | 450 | 450 | 440 | 440 | 4,000 |
1992/05/14 | 470 | 470 | 470 | 470 | 1,000 |
1992/05/13 | 441 | 470 | 441 | 470 | 14,000 |
1992/05/12 | 430 | 440 | 430 | 440 | 20,000 |
1992/05/11 | 420 | 424 | 420 | 424 | 11,000 |
1992/05/07 | 395 | 395 | 380 | 383 | 44,000 |
1992/05/06 | 395 | 395 | 390 | 390 | 33,000 |
1992/05/01 | 399 | 400 | 395 | 395 | 6,000 |
1992/04/30 | 405 | 405 | 400 | 400 | 15,000 |
1992/04/28 | 410 | 410 | 408 | 410 | 5,000 |
1992/04/27 | 400 | 405 | 400 | 405 | 6,000 |
1992/04/24 | 399 | 399 | 399 | 399 | 4,000 |
1992/04/20 | 421 | 421 | 421 | 421 | 4,000 |
1992/04/17 | 419 | 419 | 416 | 416 | 7,000 |
1992/04/16 | 421 | 421 | 421 | 421 | 1,000 |
1992/04/15 | 415 | 420 | 415 | 420 | 7,000 |
1992/04/14 | 390 | 410 | 390 | 410 | 3,000 |
1992/04/13 | 381 | 381 | 381 | 381 | 2,000 |
1992/04/10 | 363 | 370 | 363 | 370 | 14,000 |
1992/04/09 | 390 | 390 | 373 | 373 | 10,000 |
1992/04/08 | 401 | 401 | 395 | 395 | 3,000 |
1992/04/07 | 410 | 410 | 410 | 410 | 12,000 |
1992/04/06 | 420 | 420 | 411 | 411 | 9,000 |
1992/04/03 | 420 | 420 | 420 | 420 | 8,000 |
1992/04/02 | 445 | 445 | 445 | 445 | 9,000 |
1992/04/01 | 446 | 450 | 445 | 445 | 9,000 |
1992/03/31 | 451 | 451 | 450 | 450 | 5,000 |
1992/03/30 | 470 | 470 | 470 | 470 | 3,000 |
1992/03/25 | 479 | 479 | 470 | 475 | 7,000 |
1992/03/24 | 480 | 480 | 472 | 472 | 8,000 |
1992/03/23 | 471 | 471 | 471 | 471 | 3,000 |
1992/03/19 | 480 | 480 | 462 | 469 | 13,000 |
1992/03/18 | 500 | 500 | 480 | 480 | 20,000 |
1992/03/17 | 500 | 500 | 500 | 500 | 17,000 |
1992/03/16 | 500 | 500 | 500 | 500 | 11,000 |
1992/03/13 | 501 | 501 | 500 | 500 | 3,000 |
1992/03/12 | 501 | 501 | 500 | 500 | 8,000 |
1992/03/09 | 515 | 515 | 501 | 501 | 9,000 |
1992/03/06 | 511 | 520 | 510 | 520 | 3,000 |
1992/03/05 | 520 | 520 | 500 | 505 | 8,000 |
1992/03/04 | 526 | 526 | 520 | 520 | 3,000 |
1992/03/03 | 535 | 535 | 535 | 535 | 4,000 |
1992/03/02 | 535 | 535 | 535 | 535 | 4,000 |
1992/02/28 | 539 | 539 | 530 | 535 | 5,000 |
1992/02/27 | 540 | 540 | 530 | 530 | 4,000 |
1992/02/26 | 540 | 541 | 540 | 540 | 7,000 |
1992/02/25 | 520 | 520 | 512 | 520 | 7,000 |
1992/02/24 | 512 | 512 | 511 | 511 | 8,000 |
1992/02/21 | 511 | 511 | 511 | 511 | 1,000 |
1992/02/19 | 519 | 519 | 510 | 510 | 7,000 |
1992/02/18 | 520 | 521 | 520 | 521 | 7,000 |
1992/02/17 | 520 | 520 | 511 | 520 | 5,000 |
1992/02/14 | 510 | 510 | 510 | 510 | 9,000 |
1992/02/13 | 520 | 520 | 520 | 520 | 4,000 |
1992/02/12 | 521 | 521 | 520 | 520 | 2,000 |
1992/02/10 | 532 | 532 | 532 | 532 | 7,000 |
1992/02/07 | 516 | 526 | 516 | 525 | 11,000 |
1992/02/06 | 512 | 515 | 512 | 515 | 7,000 |
1992/02/05 | 520 | 520 | 512 | 512 | 10,000 |
1992/02/03 | 520 | 530 | 512 | 512 | 4,000 |
1992/01/31 | 510 | 522 | 507 | 522 | 11,000 |
1992/01/30 | 506 | 507 | 505 | 506 | 11,000 |
1992/01/29 | 505 | 505 | 505 | 505 | 4,000 |
1992/01/28 | 501 | 501 | 500 | 500 | 24,000 |
1992/01/27 | 506 | 506 | 500 | 500 | 20,000 |
1992/01/24 | 510 | 513 | 506 | 510 | 6,000 |
1992/01/22 | 506 | 507 | 503 | 507 | 9,000 |
1992/01/21 | 505 | 505 | 505 | 505 | 6,000 |
1992/01/20 | 515 | 515 | 505 | 505 | 6,000 |
1992/01/17 | 519 | 519 | 510 | 510 | 13,000 |
1992/01/16 | 520 | 520 | 519 | 520 | 3,000 |
1992/01/14 | 511 | 516 | 511 | 515 | 8,000 |
1992/01/13 | 531 | 531 | 531 | 531 | 1,000 |
1992/01/10 | 540 | 540 | 530 | 530 | 12,000 |
1992/01/09 | 540 | 540 | 540 | 540 | 2,000 |
1992/01/08 | 552 | 552 | 540 | 540 | 17,000 |
1992/01/07 | 551 | 551 | 550 | 550 | 6,000 |
1992/01/06 | 550 | 550 | 550 | 550 | 18,000 |