日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ