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 |
---|---|---|---|---|---|
1993/12/30 | 500 | 500 | 490 | 490 | 10,000 |
1993/12/29 | 483 | 495 | 483 | 490 | 30,000 |
1993/12/28 | 488 | 492 | 483 | 483 | 12,000 |
1993/12/27 | 490 | 495 | 483 | 483 | 210,000 |
1993/12/24 | 510 | 510 | 490 | 490 | 8,000 |
1993/12/22 | 496 | 500 | 489 | 500 | 6,000 |
1993/12/21 | 499 | 499 | 495 | 495 | 202,000 |
1993/12/20 | 500 | 505 | 500 | 500 | 7,000 |
1993/12/17 | 510 | 515 | 500 | 500 | 15,000 |
1993/12/16 | 510 | 510 | 500 | 500 | 10,000 |
1993/12/15 | 483 | 483 | 480 | 480 | 5,000 |
1993/12/14 | 496 | 496 | 483 | 483 | 18,000 |
1993/12/13 | 491 | 496 | 491 | 496 | 6,000 |
1993/12/10 | 481 | 485 | 480 | 485 | 7,000 |
1993/12/09 | 454 | 474 | 454 | 474 | 5,000 |
1993/12/08 | 478 | 478 | 454 | 454 | 14,000 |
1993/12/07 | 480 | 480 | 478 | 478 | 26,000 |
1993/12/06 | 496 | 496 | 495 | 495 | 3,000 |
1993/12/03 | 515 | 520 | 500 | 500 | 14,000 |
1993/12/02 | 519 | 521 | 510 | 516 | 38,000 |
1993/11/30 | 457 | 457 | 453 | 455 | 30,000 |
1993/11/29 | 490 | 490 | 490 | 490 | 4,000 |
1993/11/26 | 533 | 533 | 495 | 495 | 29,000 |
1993/11/25 | 531 | 540 | 521 | 534 | 22,000 |
1993/11/24 | 545 | 550 | 531 | 531 | 30,000 |
1993/11/22 | 550 | 555 | 545 | 555 | 23,000 |
1993/11/19 | 555 | 555 | 546 | 555 | 31,000 |
1993/11/18 | 570 | 570 | 545 | 545 | 14,000 |
1993/11/17 | 569 | 569 | 550 | 560 | 21,000 |
1993/11/16 | 570 | 570 | 570 | 570 | 3,000 |
1993/11/15 | 590 | 590 | 570 | 570 | 7,000 |
1993/11/12 | 550 | 580 | 549 | 580 | 24,000 |
1993/11/11 | 545 | 569 | 545 | 560 | 10,000 |
1993/11/10 | 550 | 552 | 538 | 540 | 22,000 |
1993/11/09 | 560 | 576 | 552 | 552 | 36,000 |
1993/11/08 | 590 | 590 | 552 | 554 | 12,000 |
1993/11/05 | 580 | 590 | 550 | 590 | 34,000 |
1993/11/04 | 606 | 606 | 580 | 580 | 23,000 |
1993/11/02 | 610 | 610 | 606 | 606 | 4,000 |
1993/11/01 | 610 | 610 | 609 | 609 | 3,000 |
1993/10/29 | 611 | 615 | 609 | 609 | 16,000 |
1993/10/28 | 606 | 620 | 606 | 610 | 21,000 |
1993/10/27 | 610 | 625 | 605 | 605 | 21,000 |
1993/10/26 | 580 | 580 | 580 | 580 | 38,000 |
1993/10/25 | 660 | 660 | 620 | 620 | 21,000 |
1993/10/22 | 666 | 666 | 655 | 664 | 28,000 |
1993/10/21 | 669 | 669 | 666 | 666 | 10,000 |
1993/10/20 | 663 | 679 | 662 | 679 | 8,000 |
1993/10/19 | 673 | 675 | 673 | 673 | 8,000 |
1993/10/18 | 673 | 673 | 672 | 673 | 6,000 |
1993/10/15 | 687 | 697 | 670 | 670 | 20,000 |
1993/10/14 | 700 | 700 | 687 | 687 | 9,000 |
1993/10/13 | 689 | 690 | 688 | 690 | 12,000 |
1993/10/12 | 690 | 709 | 687 | 709 | 16,000 |
1993/10/08 | 691 | 715 | 691 | 710 | 86,000 |
1993/10/07 | 689 | 689 | 655 | 681 | 161,000 |
1993/10/06 | 677 | 690 | 677 | 679 | 13,000 |
1993/10/05 | 685 | 690 | 677 | 677 | 17,000 |
1993/10/04 | 670 | 680 | 670 | 676 | 18,000 |
1993/10/01 | 683 | 689 | 680 | 685 | 18,000 |
1993/09/30 | 690 | 690 | 681 | 683 | 27,000 |
1993/09/29 | 691 | 695 | 689 | 690 | 14,000 |
1993/09/28 | 690 | 690 | 686 | 688 | 15,000 |
1993/09/27 | 700 | 709 | 685 | 685 | 10,000 |
1993/09/24 | 699 | 710 | 699 | 699 | 23,000 |
1993/09/22 | 698 | 698 | 679 | 679 | 28,000 |
1993/09/21 | 699 | 710 | 690 | 704 | 27,000 |
1993/09/20 | 711 | 711 | 703 | 705 | 13,000 |
1993/09/17 | 717 | 717 | 706 | 706 | 17,000 |
1993/09/16 | 720 | 722 | 718 | 718 | 15,000 |
1993/09/14 | 730 | 730 | 720 | 720 | 13,000 |
1993/09/13 | 717 | 735 | 717 | 735 | 15,000 |
1993/09/10 | 721 | 735 | 721 | 721 | 18,000 |
1993/09/09 | 728 | 731 | 720 | 721 | 11,000 |
1993/09/08 | 734 | 738 | 728 | 729 | 21,000 |
1993/09/07 | 735 | 744 | 730 | 734 | 42,000 |
1993/09/06 | 745 | 750 | 735 | 735 | 30,000 |
1993/09/03 | 730 | 745 | 730 | 735 | 24,000 |
1993/09/02 | 747 | 747 | 740 | 745 | 13,000 |
1993/09/01 | 766 | 766 | 736 | 737 | 38,000 |
1993/08/31 | 731 | 768 | 730 | 768 | 49,000 |
1993/08/30 | 731 | 748 | 712 | 720 | 37,000 |
1993/08/27 | 725 | 735 | 721 | 721 | 46,000 |
1993/08/26 | 750 | 750 | 729 | 729 | 18,000 |
1993/08/25 | 759 | 764 | 745 | 748 | 61,000 |
1993/08/24 | 732 | 742 | 727 | 739 | 24,000 |
1993/08/23 | 742 | 742 | 721 | 732 | 15,000 |
1993/08/20 | 740 | 740 | 720 | 740 | 49,000 |
1993/08/19 | 745 | 745 | 726 | 730 | 59,000 |
1993/08/18 | 757 | 759 | 746 | 746 | 32,000 |
1993/08/17 | 789 | 799 | 764 | 767 | 184,000 |
1993/08/16 | 773 | 787 | 770 | 780 | 176,000 |
1993/08/13 | 755 | 790 | 755 | 761 | 377,000 |
1993/08/12 | 745 | 748 | 731 | 745 | 99,000 |
1993/08/11 | 745 | 750 | 705 | 705 | 167,000 |
1993/08/10 | 671 | 740 | 671 | 735 | 109,000 |
1993/08/09 | 671 | 671 | 665 | 665 | 6,000 |
1993/08/06 | 680 | 685 | 670 | 670 | 13,000 |
1993/08/05 | 690 | 690 | 680 | 680 | 8,000 |
1993/08/04 | 695 | 695 | 680 | 682 | 7,000 |
1993/08/03 | 680 | 680 | 680 | 680 | 3,000 |
1993/07/30 | 698 | 698 | 698 | 698 | 3,000 |
1993/07/29 | 680 | 685 | 671 | 685 | 20,000 |
1993/07/28 | 670 | 670 | 664 | 670 | 9,000 |
1993/07/27 | 655 | 680 | 655 | 680 | 11,000 |
1993/07/26 | 662 | 662 | 650 | 651 | 21,000 |
1993/07/23 | 698 | 698 | 673 | 673 | 12,000 |
1993/07/22 | 688 | 688 | 688 | 688 | 1,000 |
1993/07/21 | 700 | 700 | 690 | 690 | 2,000 |
1993/07/20 | 700 | 705 | 684 | 705 | 22,000 |
1993/07/19 | 701 | 701 | 700 | 700 | 2,000 |
1993/07/16 | 715 | 715 | 700 | 700 | 19,000 |
1993/07/15 | 701 | 720 | 701 | 707 | 40,000 |
1993/07/14 | 708 | 709 | 695 | 700 | 7,000 |
1993/07/13 | 705 | 705 | 683 | 695 | 17,000 |
1993/07/12 | 720 | 720 | 710 | 710 | 11,000 |
1993/07/09 | 749 | 750 | 720 | 720 | 35,000 |
1993/07/08 | 740 | 745 | 721 | 743 | 106,000 |
1993/07/07 | 680 | 740 | 680 | 740 | 91,000 |
1993/07/06 | 675 | 685 | 675 | 680 | 26,000 |
1993/07/05 | 675 | 680 | 671 | 671 | 18,000 |
1993/07/02 | 680 | 680 | 660 | 665 | 21,000 |
1993/07/01 | 689 | 690 | 680 | 680 | 19,000 |
1993/06/30 | 691 | 691 | 685 | 690 | 24,000 |
1993/06/29 | 701 | 710 | 699 | 699 | 11,000 |
1993/06/28 | 699 | 700 | 699 | 699 | 8,000 |
1993/06/25 | 709 | 715 | 699 | 699 | 13,000 |
1993/06/24 | 687 | 708 | 685 | 708 | 22,000 |
1993/06/23 | 698 | 698 | 681 | 681 | 15,000 |
1993/06/22 | 688 | 710 | 688 | 710 | 51,000 |
1993/06/21 | 718 | 718 | 718 | 718 | 4,000 |
1993/06/18 | 709 | 728 | 700 | 728 | 43,000 |
1993/06/17 | 690 | 690 | 660 | 690 | 31,000 |
1993/06/16 | 700 | 700 | 670 | 690 | 49,000 |
1993/06/15 | 756 | 756 | 700 | 710 | 34,000 |
1993/06/14 | 755 | 759 | 755 | 756 | 9,000 |
1993/06/11 | 760 | 770 | 760 | 760 | 26,000 |
1993/06/10 | 780 | 785 | 749 | 750 | 29,000 |
1993/06/08 | 800 | 800 | 769 | 769 | 90,000 |
1993/06/07 | 760 | 828 | 760 | 791 | 335,000 |
1993/06/04 | 745 | 750 | 735 | 750 | 49,000 |
1993/06/03 | 735 | 743 | 730 | 735 | 61,000 |
1993/06/02 | 740 | 760 | 740 | 745 | 31,000 |
1993/06/01 | 750 | 750 | 730 | 740 | 51,000 |
1993/05/31 | 760 | 760 | 745 | 745 | 68,000 |
1993/05/28 | 732 | 732 | 721 | 732 | 79,000 |
1993/05/27 | 745 | 755 | 731 | 731 | 85,000 |
1993/05/26 | 738 | 759 | 737 | 755 | 122,000 |
1993/05/25 | 743 | 759 | 739 | 740 | 76,000 |
1993/05/24 | 760 | 760 | 740 | 740 | 129,000 |
1993/05/21 | 748 | 799 | 747 | 770 | 708,000 |
1993/05/20 | 757 | 757 | 730 | 747 | 181,000 |
1993/05/19 | 755 | 777 | 719 | 747 | 713,000 |
1993/05/18 | 707 | 745 | 705 | 745 | 577,000 |
1993/05/17 | 650 | 655 | 640 | 645 | 124,000 |
1993/05/14 | 647 | 650 | 635 | 640 | 56,000 |
1993/05/13 | 664 | 664 | 646 | 646 | 61,000 |
1993/05/12 | 660 | 680 | 650 | 655 | 257,000 |
1993/05/11 | 660 | 660 | 646 | 650 | 82,000 |
1993/05/10 | 650 | 670 | 645 | 646 | 156,000 |
1993/05/07 | 640 | 645 | 630 | 636 | 102,000 |
1993/05/06 | 607 | 630 | 607 | 621 | 26,000 |
1993/04/30 | 620 | 622 | 600 | 600 | 33,000 |
1993/04/28 | 620 | 622 | 620 | 620 | 21,000 |
1993/04/27 | 596 | 600 | 595 | 600 | 16,000 |
1993/04/26 | 591 | 598 | 591 | 595 | 4,000 |
1993/04/23 | 590 | 605 | 590 | 590 | 35,000 |
1993/04/22 | 610 | 611 | 595 | 595 | 30,000 |
1993/04/21 | 615 | 615 | 608 | 610 | 32,000 |
1993/04/20 | 620 | 621 | 615 | 618 | 9,000 |
1993/04/19 | 645 | 645 | 630 | 630 | 20,000 |
1993/04/16 | 630 | 640 | 620 | 640 | 31,000 |
1993/04/15 | 633 | 640 | 620 | 640 | 45,000 |
1993/04/14 | 644 | 645 | 630 | 633 | 38,000 |
1993/04/13 | 641 | 649 | 635 | 645 | 37,000 |
1993/04/12 | 648 | 655 | 630 | 630 | 78,000 |
1993/04/09 | 628 | 646 | 623 | 640 | 95,000 |
1993/04/08 | 608 | 613 | 607 | 608 | 45,000 |
1993/04/07 | 620 | 630 | 606 | 606 | 46,000 |
1993/04/06 | 625 | 638 | 613 | 620 | 46,000 |
1993/04/05 | 640 | 640 | 618 | 618 | 65,000 |
1993/04/02 | 631 | 631 | 601 | 608 | 137,000 |
1993/04/01 | 640 | 650 | 640 | 640 | 84,000 |
1993/03/31 | 685 | 690 | 640 | 650 | 179,000 |
1993/03/30 | 664 | 700 | 660 | 680 | 484,000 |
1993/03/29 | 660 | 663 | 631 | 644 | 369,000 |
1993/03/26 | 590 | 631 | 583 | 631 | 307,000 |
1993/03/25 | 526 | 568 | 526 | 568 | 72,000 |
1993/03/24 | 526 | 539 | 526 | 531 | 36,000 |
1993/03/23 | 533 | 540 | 526 | 531 | 38,000 |
1993/03/22 | 540 | 546 | 533 | 533 | 32,000 |
1993/03/19 | 569 | 569 | 536 | 536 | 22,000 |
1993/03/18 | 532 | 560 | 531 | 560 | 31,000 |
1993/03/17 | 550 | 555 | 531 | 531 | 50,000 |
1993/03/16 | 570 | 578 | 550 | 550 | 29,000 |
1993/03/15 | 517 | 565 | 516 | 565 | 28,000 |
1993/03/12 | 530 | 530 | 515 | 515 | 36,000 |
1993/03/11 | 536 | 540 | 526 | 530 | 49,000 |
1993/03/10 | 545 | 555 | 535 | 535 | 22,000 |
1993/03/09 | 539 | 565 | 535 | 560 | 32,000 |
1993/03/08 | 530 | 531 | 520 | 530 | 49,000 |
1993/03/05 | 535 | 546 | 530 | 530 | 38,000 |
1993/03/04 | 580 | 585 | 545 | 545 | 29,000 |
1993/03/03 | 537 | 570 | 537 | 570 | 46,000 |
1993/03/02 | 566 | 566 | 536 | 537 | 31,000 |
1993/03/01 | 570 | 575 | 535 | 556 | 61,000 |
1993/02/26 | 575 | 582 | 551 | 570 | 30,000 |
1993/02/25 | 576 | 576 | 545 | 560 | 51,000 |
1993/02/24 | 600 | 600 | 560 | 566 | 60,000 |
1993/02/23 | 575 | 603 | 575 | 580 | 41,000 |
1993/02/22 | 593 | 609 | 580 | 580 | 48,000 |
1993/02/19 | 627 | 627 | 592 | 593 | 116,000 |
1993/02/18 | 630 | 646 | 611 | 629 | 201,000 |
1993/02/17 | 580 | 660 | 580 | 627 | 644,000 |
1993/02/16 | 505 | 596 | 505 | 590 | 288,000 |
1993/02/15 | 534 | 535 | 512 | 512 | 46,000 |
1993/02/12 | 550 | 555 | 516 | 534 | 63,000 |
1993/02/10 | 560 | 560 | 536 | 550 | 77,000 |
1993/02/09 | 556 | 575 | 556 | 560 | 74,000 |
1993/02/08 | 609 | 610 | 576 | 576 | 35,000 |
1993/02/05 | 572 | 611 | 572 | 600 | 149,000 |
1993/02/04 | 593 | 594 | 556 | 571 | 164,000 |
1993/02/03 | 625 | 630 | 600 | 601 | 216,000 |
1993/02/02 | 640 | 650 | 610 | 635 | 211,000 |
1993/02/01 | 636 | 675 | 635 | 650 | 480,000 |
1993/01/29 | 583 | 650 | 572 | 645 | 740,000 |
1993/01/28 | 575 | 623 | 569 | 593 | 862,000 |
1993/01/27 | 500 | 565 | 493 | 565 | 553,000 |
1993/01/26 | 485 | 485 | 465 | 485 | 81,000 |
1993/01/25 | 525 | 525 | 479 | 480 | 131,000 |
1993/01/22 | 483 | 529 | 482 | 515 | 396,000 |
1993/01/21 | 464 | 494 | 463 | 485 | 294,000 |
1993/01/20 | 459 | 459 | 459 | 459 | 65,000 |
1993/01/18 | 326 | 329 | 326 | 329 | 16,000 |
1993/01/14 | 326 | 326 | 320 | 320 | 8,000 |
1993/01/13 | 331 | 331 | 330 | 330 | 3,000 |
1993/01/12 | 331 | 335 | 331 | 335 | 2,000 |
1993/01/11 | 340 | 340 | 335 | 335 | 3,000 |
1993/01/08 | 330 | 330 | 330 | 330 | 1,000 |
1993/01/06 | 330 | 330 | 330 | 330 | 2,000 |
1993/01/05 | 335 | 335 | 330 | 330 | 9,000 |
1993/01/04 | 340 | 340 | 340 | 340 | 2,000 |