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 |
---|---|---|---|---|---|
1994/12/30 | 2,030 | 2,060 | 2,020 | 2,060 | 53,000 |
1994/12/29 | 2,000 | 2,050 | 1,990 | 2,020 | 70,000 |
1994/12/28 | 2,070 | 2,090 | 2,030 | 2,050 | 114,000 |
1994/12/27 | 1,970 | 2,040 | 1,950 | 2,030 | 99,000 |
1994/12/26 | 1,980 | 1,990 | 1,930 | 1,940 | 72,000 |
1994/12/22 | 2,060 | 2,060 | 1,980 | 2,000 | 98,000 |
1994/12/21 | 2,010 | 2,080 | 2,010 | 2,050 | 62,000 |
1994/12/20 | 1,980 | 2,090 | 1,920 | 2,000 | 183,000 |
1994/12/19 | 2,070 | 2,090 | 1,990 | 1,990 | 46,000 |
1994/12/16 | 2,090 | 2,090 | 2,020 | 2,020 | 72,000 |
1994/12/15 | 2,070 | 2,100 | 2,030 | 2,090 | 106,000 |
1994/12/14 | 2,060 | 2,120 | 2,060 | 2,060 | 65,000 |
1994/12/13 | 2,150 | 2,170 | 2,040 | 2,100 | 107,000 |
1994/12/12 | 2,080 | 2,150 | 2,060 | 2,120 | 93,000 |
1994/12/09 | 2,200 | 2,210 | 2,040 | 2,040 | 269,000 |
1994/12/08 | 2,300 | 2,330 | 2,140 | 2,170 | 337,000 |
1994/12/07 | 2,290 | 2,360 | 2,270 | 2,280 | 615,000 |
1994/12/06 | 2,250 | 2,320 | 2,250 | 2,270 | 345,000 |
1994/12/05 | 2,330 | 2,360 | 2,250 | 2,290 | 388,000 |
1994/12/02 | 2,240 | 2,340 | 2,220 | 2,320 | 1,167,000 |
1994/12/01 | 2,260 | 2,270 | 2,190 | 2,200 | 957,000 |
1994/11/30 | 2,100 | 2,240 | 2,070 | 2,220 | 1,352,000 |
1994/11/29 | 2,110 | 2,130 | 2,060 | 2,100 | 388,000 |
1994/11/28 | 1,980 | 2,080 | 1,980 | 2,080 | 185,000 |
1994/11/25 | 1,950 | 2,000 | 1,930 | 1,940 | 134,000 |
1994/11/24 | 1,950 | 1,990 | 1,920 | 1,930 | 164,000 |
1994/11/22 | 1,990 | 2,090 | 1,920 | 1,980 | 165,000 |
1994/11/21 | 2,070 | 2,070 | 1,960 | 2,000 | 129,000 |
1994/11/18 | 2,100 | 2,130 | 2,020 | 2,030 | 406,000 |
1994/11/17 | 2,040 | 2,110 | 2,010 | 2,060 | 836,000 |
1994/11/16 | 1,930 | 2,040 | 1,840 | 2,000 | 209,000 |
1994/11/15 | 1,880 | 1,940 | 1,860 | 1,900 | 66,000 |
1994/11/14 | 1,860 | 1,870 | 1,820 | 1,870 | 81,000 |
1994/11/11 | 1,890 | 1,960 | 1,830 | 1,850 | 178,000 |
1994/11/10 | 1,960 | 1,980 | 1,870 | 1,950 | 112,000 |
1994/11/09 | 2,040 | 2,090 | 1,900 | 1,930 | 681,000 |
1994/11/08 | 1,820 | 1,980 | 1,770 | 1,980 | 296,000 |
1994/11/07 | 1,960 | 1,970 | 1,830 | 1,850 | 238,000 |
1994/11/04 | 2,020 | 2,050 | 1,970 | 1,990 | 170,000 |
1994/11/02 | 2,130 | 2,160 | 1,970 | 2,040 | 219,000 |
1994/11/01 | 2,120 | 2,170 | 2,050 | 2,090 | 779,000 |
1994/10/31 | 1,940 | 1,970 | 1,900 | 1,970 | 558,000 |
1994/10/28 | 1,820 | 1,840 | 1,670 | 1,700 | 513,000 |
1994/10/27 | 2,100 | 2,100 | 1,980 | 1,980 | 235,000 |
1994/10/26 | 2,080 | 2,130 | 2,030 | 2,100 | 341,000 |
1994/10/25 | 2,040 | 2,140 | 2,010 | 2,100 | 760,000 |
1994/10/24 | 2,200 | 2,200 | 1,880 | 2,000 | 1,130,000 |
1994/10/21 | 2,390 | 2,430 | 2,190 | 2,240 | 1,185,000 |
1994/10/20 | 2,560 | 2,580 | 2,440 | 2,450 | 2,072,000 |
1994/10/19 | 2,420 | 2,610 | 2,390 | 2,570 | 3,487,000 |
1994/10/18 | 2,460 | 2,480 | 2,380 | 2,390 | 1,113,000 |
1994/10/17 | 2,330 | 2,430 | 2,300 | 2,430 | 658,000 |
1994/10/14 | 2,300 | 2,380 | 2,260 | 2,340 | 424,000 |
1994/10/13 | 2,430 | 2,460 | 2,290 | 2,320 | 1,453,000 |
1994/10/12 | 2,310 | 2,410 | 2,290 | 2,400 | 2,293,000 |
1994/10/11 | 2,260 | 2,320 | 2,220 | 2,300 | 811,000 |
1994/10/07 | 2,240 | 2,280 | 2,190 | 2,240 | 608,000 |
1994/10/06 | 2,280 | 2,360 | 2,210 | 2,220 | 2,073,000 |
1994/10/05 | 2,150 | 2,300 | 2,110 | 2,300 | 1,738,000 |
1994/10/04 | 2,210 | 2,250 | 2,110 | 2,170 | 1,079,000 |
1994/10/03 | 2,200 | 2,300 | 2,170 | 2,190 | 2,559,000 |
1994/09/30 | 1,920 | 2,220 | 1,920 | 2,170 | 2,961,000 |
1994/09/29 | 1,930 | 1,950 | 1,880 | 1,940 | 841,000 |
1994/09/28 | 1,830 | 1,900 | 1,830 | 1,860 | 1,542,000 |
1994/09/27 | 1,740 | 1,800 | 1,730 | 1,770 | 582,000 |
1994/09/26 | 1,710 | 1,720 | 1,670 | 1,700 | 188,000 |
1994/09/22 | 1,630 | 1,700 | 1,630 | 1,700 | 130,000 |
1994/09/21 | 1,570 | 1,720 | 1,570 | 1,600 | 197,000 |
1994/09/20 | 1,550 | 1,620 | 1,550 | 1,600 | 116,000 |
1994/09/19 | 1,610 | 1,620 | 1,530 | 1,550 | 99,000 |
1994/09/16 | 1,670 | 1,700 | 1,610 | 1,610 | 93,000 |
1994/09/14 | 1,630 | 1,760 | 1,630 | 1,690 | 491,000 |
1994/09/13 | 1,670 | 1,670 | 1,610 | 1,630 | 177,000 |
1994/09/12 | 1,680 | 1,730 | 1,670 | 1,700 | 251,000 |
1994/09/09 | 1,700 | 1,750 | 1,630 | 1,650 | 679,000 |
1994/09/08 | 1,350 | 1,550 | 1,350 | 1,550 | 230,000 |
1994/09/07 | 1,380 | 1,410 | 1,340 | 1,350 | 84,000 |
1994/09/06 | 1,450 | 1,460 | 1,410 | 1,410 | 142,000 |
1994/09/05 | 1,430 | 1,470 | 1,420 | 1,440 | 227,000 |
1994/09/02 | 1,300 | 1,400 | 1,290 | 1,390 | 260,000 |
1994/09/01 | 1,450 | 1,450 | 1,320 | 1,320 | 228,000 |
1994/08/31 | 1,470 | 1,480 | 1,380 | 1,450 | 288,000 |
1994/08/30 | 1,530 | 1,530 | 1,440 | 1,480 | 204,000 |
1994/08/29 | 1,510 | 1,540 | 1,500 | 1,540 | 86,000 |
1994/08/26 | 1,580 | 1,580 | 1,510 | 1,540 | 66,000 |
1994/08/25 | 1,590 | 1,620 | 1,560 | 1,590 | 94,000 |
1994/08/24 | 1,550 | 1,590 | 1,530 | 1,590 | 117,000 |
1994/08/23 | 1,500 | 1,590 | 1,440 | 1,560 | 441,000 |
1994/08/22 | 1,640 | 1,650 | 1,500 | 1,500 | 413,000 |
1994/08/19 | 1,750 | 1,770 | 1,670 | 1,670 | 150,000 |
1994/08/18 | 1,830 | 1,850 | 1,770 | 1,780 | 100,000 |
1994/08/17 | 1,790 | 1,850 | 1,780 | 1,800 | 355,000 |
1994/08/16 | 1,700 | 1,780 | 1,690 | 1,760 | 245,000 |
1994/08/15 | 1,710 | 1,730 | 1,670 | 1,710 | 70,000 |
1994/08/12 | 1,720 | 1,760 | 1,660 | 1,730 | 300,000 |
1994/08/11 | 1,720 | 1,780 | 1,580 | 1,750 | 741,000 |
1994/08/10 | 1,960 | 1,960 | 1,680 | 1,700 | 493,000 |
1994/08/09 | 1,950 | 1,980 | 1,890 | 1,940 | 248,000 |
1994/08/08 | 2,050 | 2,050 | 1,880 | 1,920 | 295,000 |
1994/08/05 | 2,090 | 2,090 | 2,060 | 2,060 | 151,000 |
1994/08/04 | 2,120 | 2,170 | 2,080 | 2,090 | 216,000 |
1994/08/03 | 2,090 | 2,170 | 2,050 | 2,150 | 620,000 |
1994/08/02 | 2,090 | 2,200 | 2,090 | 2,110 | 364,000 |
1994/08/01 | 2,130 | 2,130 | 2,080 | 2,090 | 224,000 |
1994/07/29 | 2,170 | 2,220 | 2,090 | 2,140 | 420,000 |
1994/07/28 | 2,270 | 2,270 | 2,070 | 2,170 | 706,000 |
1994/07/27 | 2,180 | 2,310 | 2,140 | 2,270 | 1,940,000 |
1994/07/26 | 1,920 | 2,090 | 1,870 | 2,080 | 969,000 |
1994/07/25 | 2,020 | 2,160 | 1,900 | 1,900 | 725,000 |
1994/07/22 | 2,380 | 2,460 | 2,010 | 2,010 | 1,440,000 |
1994/07/21 | 2,460 | 2,540 | 2,360 | 2,360 | 1,610,000 |
1994/07/20 | 2,350 | 2,470 | 2,320 | 2,440 | 2,030,000 |
1994/07/19 | 2,360 | 2,390 | 2,240 | 2,270 | 1,414,000 |
1994/07/18 | 2,220 | 2,320 | 2,200 | 2,320 | 1,864,000 |
1994/07/15 | 2,140 | 2,250 | 2,120 | 2,200 | 2,152,000 |
1994/07/14 | 2,080 | 2,140 | 2,050 | 2,100 | 1,013,000 |
1994/07/13 | 2,010 | 2,070 | 1,980 | 2,040 | 274,000 |
1994/07/12 | 2,070 | 2,070 | 2,010 | 2,020 | 208,000 |
1994/07/11 | 1,990 | 2,100 | 1,990 | 2,050 | 393,000 |
1994/07/08 | 2,050 | 2,130 | 2,020 | 2,030 | 662,000 |
1994/07/07 | 1,960 | 2,040 | 1,950 | 2,030 | 376,000 |
1994/07/06 | 1,990 | 2,030 | 1,960 | 1,960 | 351,000 |
1994/07/05 | 2,080 | 2,110 | 1,980 | 1,980 | 1,113,000 |
1994/07/04 | 1,970 | 2,080 | 1,960 | 2,070 | 1,238,000 |
1994/07/01 | 1,890 | 2,010 | 1,870 | 1,970 | 1,311,000 |
1994/06/30 | 1,870 | 1,920 | 1,840 | 1,890 | 511,000 |
1994/06/29 | 1,900 | 1,960 | 1,860 | 1,890 | 1,441,000 |
1994/06/28 | 1,790 | 1,920 | 1,780 | 1,910 | 2,202,000 |
1994/06/27 | 1,730 | 1,780 | 1,690 | 1,710 | 366,000 |
1994/06/24 | 1,740 | 1,810 | 1,700 | 1,760 | 1,188,000 |
1994/06/23 | 1,800 | 1,860 | 1,690 | 1,730 | 1,964,000 |
1994/06/22 | 1,580 | 1,820 | 1,580 | 1,770 | 1,447,000 |
1994/06/21 | 1,610 | 1,660 | 1,590 | 1,610 | 289,000 |
1994/06/20 | 1,600 | 1,660 | 1,570 | 1,660 | 275,000 |
1994/06/17 | 1,620 | 1,620 | 1,580 | 1,590 | 140,000 |
1994/06/16 | 1,650 | 1,670 | 1,580 | 1,620 | 477,000 |
1994/06/15 | 1,530 | 1,620 | 1,480 | 1,620 | 227,000 |
1994/06/14 | 1,530 | 1,530 | 1,470 | 1,490 | 71,000 |
1994/06/13 | 1,550 | 1,560 | 1,510 | 1,530 | 62,000 |
1994/06/10 | 1,570 | 1,600 | 1,540 | 1,560 | 112,000 |
1994/06/09 | 1,610 | 1,640 | 1,540 | 1,560 | 457,000 |
1994/06/08 | 1,440 | 1,590 | 1,430 | 1,580 | 422,000 |
1994/06/07 | 1,420 | 1,470 | 1,420 | 1,420 | 58,000 |
1994/06/06 | 1,440 | 1,440 | 1,400 | 1,410 | 74,000 |
1994/06/03 | 1,480 | 1,480 | 1,430 | 1,450 | 131,000 |
1994/06/02 | 1,470 | 1,500 | 1,450 | 1,480 | 76,000 |
1994/06/01 | 1,530 | 1,560 | 1,470 | 1,470 | 178,000 |
1994/05/31 | 1,560 | 1,560 | 1,480 | 1,490 | 156,000 |
1994/05/30 | 1,580 | 1,580 | 1,500 | 1,570 | 233,000 |
1994/05/27 | 1,540 | 1,550 | 1,510 | 1,550 | 639,000 |
1994/05/26 | 1,350 | 1,400 | 1,340 | 1,350 | 91,000 |
1994/05/25 | 1,310 | 1,430 | 1,310 | 1,340 | 244,000 |
1994/05/24 | 1,320 | 1,350 | 1,290 | 1,310 | 232,000 |
1994/05/23 | 1,370 | 1,370 | 1,320 | 1,350 | 116,000 |
1994/05/20 | 1,420 | 1,430 | 1,320 | 1,400 | 304,000 |
1994/05/19 | 1,490 | 1,490 | 1,430 | 1,450 | 167,000 |
1994/05/18 | 1,500 | 1,510 | 1,460 | 1,480 | 135,000 |
1994/05/17 | 1,460 | 1,540 | 1,450 | 1,460 | 201,000 |
1994/05/16 | 1,570 | 1,580 | 1,480 | 1,480 | 148,000 |
1994/05/13 | 1,470 | 1,620 | 1,450 | 1,550 | 449,000 |
1994/05/12 | 1,510 | 1,530 | 1,450 | 1,450 | 368,000 |
1994/05/11 | 1,590 | 1,610 | 1,540 | 1,540 | 278,000 |
1994/05/10 | 1,610 | 1,650 | 1,560 | 1,620 | 328,000 |
1994/05/09 | 1,690 | 1,710 | 1,610 | 1,640 | 412,000 |
1994/05/06 | 1,690 | 1,770 | 1,680 | 1,700 | 864,000 |
1994/05/02 | 1,700 | 1,750 | 1,640 | 1,710 | 1,275,000 |
1994/04/28 | 1,500 | 1,630 | 1,490 | 1,630 | 1,522,000 |
1994/04/27 | 1,530 | 1,590 | 1,380 | 1,430 | 914,000 |
1994/04/26 | 1,600 | 1,700 | 1,550 | 1,560 | 917,000 |
1994/04/25 | 1,730 | 1,740 | 1,500 | 1,630 | 1,261,000 |
1994/04/22 | 1,690 | 1,860 | 1,600 | 1,610 | 2,367,000 |
1994/04/21 | 1,400 | 1,600 | 1,400 | 1,600 | 1,754,000 |
1994/04/20 | 1,450 | 1,520 | 1,340 | 1,400 | 2,079,000 |
1994/04/19 | 1,420 | 1,480 | 1,400 | 1,480 | 1,868,000 |
1994/04/18 | 1,240 | 1,290 | 1,240 | 1,280 | 1,629,000 |
1994/04/15 | 1,070 | 1,100 | 999 | 1,100 | 514,000 |
1994/04/14 | 1,110 | 1,120 | 1,060 | 1,090 | 258,000 |
1994/04/13 | 1,140 | 1,180 | 1,100 | 1,130 | 612,000 |
1994/04/12 | 1,140 | 1,220 | 1,110 | 1,120 | 1,308,000 |
1994/04/11 | 1,040 | 1,040 | 1,040 | 1,040 | 387,000 |
1994/04/08 | 1,120 | 1,240 | 1,060 | 1,240 | 2,462,000 |
1994/04/07 | 949 | 1,040 | 949 | 1,040 | 1,757,000 |
1994/04/06 | 869 | 940 | 869 | 939 | 1,524,000 |
1994/04/05 | 810 | 840 | 809 | 840 | 1,364,000 |
1994/04/04 | 800 | 809 | 786 | 801 | 724,000 |
1994/04/01 | 771 | 790 | 754 | 790 | 459,000 |
1994/03/31 | 779 | 805 | 750 | 759 | 948,000 |
1994/03/30 | 709 | 768 | 701 | 760 | 565,000 |
1994/03/29 | 669 | 700 | 665 | 700 | 51,000 |
1994/03/28 | 656 | 675 | 656 | 670 | 20,000 |
1994/03/25 | 645 | 670 | 640 | 653 | 83,000 |
1994/03/24 | 650 | 650 | 640 | 650 | 52,000 |
1994/03/23 | 655 | 660 | 650 | 650 | 26,000 |
1994/03/22 | 675 | 675 | 655 | 655 | 14,000 |
1994/03/18 | 686 | 686 | 675 | 675 | 29,000 |
1994/03/17 | 700 | 700 | 685 | 685 | 12,000 |
1994/03/16 | 682 | 690 | 680 | 690 | 33,000 |
1994/03/15 | 694 | 694 | 681 | 682 | 11,000 |
1994/03/14 | 702 | 702 | 690 | 699 | 14,000 |
1994/03/11 | 685 | 695 | 681 | 682 | 21,000 |
1994/03/10 | 700 | 700 | 681 | 681 | 6,000 |
1994/03/09 | 690 | 708 | 684 | 690 | 22,000 |
1994/03/08 | 701 | 701 | 697 | 697 | 27,000 |
1994/03/07 | 700 | 708 | 696 | 700 | 23,000 |
1994/03/04 | 696 | 704 | 695 | 700 | 15,000 |
1994/03/03 | 696 | 696 | 682 | 682 | 25,000 |
1994/03/02 | 710 | 717 | 696 | 696 | 21,000 |
1994/03/01 | 700 | 710 | 696 | 710 | 223,000 |
1994/02/28 | 710 | 719 | 710 | 710 | 10,000 |
1994/02/25 | 700 | 700 | 686 | 700 | 28,000 |
1994/02/24 | 719 | 719 | 695 | 700 | 21,000 |
1994/02/23 | 715 | 720 | 700 | 720 | 58,000 |
1994/02/22 | 690 | 701 | 681 | 695 | 236,000 |
1994/02/21 | 700 | 700 | 691 | 700 | 9,000 |
1994/02/18 | 724 | 724 | 724 | 724 | 1,000 |
1994/02/17 | 692 | 728 | 692 | 720 | 24,000 |
1994/02/16 | 700 | 700 | 691 | 692 | 14,000 |
1994/02/15 | 700 | 700 | 681 | 700 | 34,000 |
1994/02/14 | 710 | 719 | 702 | 719 | 29,000 |
1994/02/10 | 700 | 720 | 700 | 720 | 51,000 |
1994/02/09 | 739 | 739 | 700 | 700 | 76,000 |
1994/02/08 | 750 | 755 | 736 | 740 | 75,000 |
1994/02/07 | 760 | 771 | 735 | 742 | 136,000 |
1994/02/04 | 764 | 770 | 751 | 760 | 207,000 |
1994/02/03 | 721 | 778 | 720 | 764 | 381,000 |
1994/02/02 | 715 | 725 | 705 | 707 | 280,000 |
1994/02/01 | 720 | 723 | 712 | 715 | 59,000 |
1994/01/31 | 720 | 725 | 701 | 706 | 97,000 |
1994/01/28 | 719 | 729 | 700 | 700 | 45,000 |
1994/01/27 | 712 | 737 | 708 | 720 | 194,000 |
1994/01/26 | 729 | 729 | 692 | 692 | 359,000 |
1994/01/25 | 678 | 719 | 675 | 719 | 144,000 |
1994/01/24 | 675 | 679 | 670 | 670 | 82,000 |
1994/01/21 | 692 | 733 | 692 | 725 | 413,000 |
1994/01/20 | 689 | 719 | 681 | 682 | 141,000 |
1994/01/19 | 678 | 699 | 675 | 699 | 39,000 |
1994/01/18 | 693 | 700 | 668 | 668 | 51,000 |
1994/01/17 | 684 | 684 | 661 | 684 | 27,000 |
1994/01/14 | 691 | 707 | 684 | 684 | 35,000 |
1994/01/13 | 714 | 728 | 701 | 701 | 295,000 |
1994/01/12 | 643 | 718 | 640 | 718 | 375,000 |
1994/01/11 | 671 | 679 | 631 | 648 | 69,000 |
1994/01/10 | 669 | 695 | 661 | 671 | 163,000 |
1994/01/07 | 670 | 670 | 650 | 670 | 314,000 |
1994/01/06 | 535 | 600 | 530 | 600 | 102,000 |
1994/01/05 | 520 | 525 | 501 | 525 | 14,000 |