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
1995/12/29 1,110 1,140 1,110 1,140 50,000
1995/12/28 1,130 1,130 1,110 1,120 54,000
1995/12/27 1,120 1,140 1,110 1,130 55,000
1995/12/26 1,120 1,140 1,110 1,140 46,000
1995/12/25 1,140 1,140 1,120 1,130 29,000
1995/12/22 1,120 1,140 1,120 1,120 63,000
1995/12/21 1,140 1,140 1,130 1,140 39,000
1995/12/20 1,160 1,160 1,130 1,150 43,000
1995/12/18 1,180 1,190 1,160 1,160 39,000
1995/12/15 1,210 1,220 1,170 1,170 111,000
1995/12/14 1,140 1,210 1,140 1,210 203,000
1995/12/13 1,140 1,150 1,130 1,150 26,000
1995/12/12 1,140 1,140 1,130 1,130 15,000
1995/12/11 1,130 1,160 1,120 1,140 29,000
1995/12/08 1,130 1,140 1,130 1,140 49,000
1995/12/06 1,130 1,140 1,130 1,140 33,000
1995/12/05 1,150 1,150 1,130 1,140 27,000
1995/12/04 1,150 1,160 1,140 1,160 24,000
1995/12/01 1,160 1,160 1,150 1,150 42,000
1995/11/30 1,140 1,180 1,140 1,150 47,000
1995/11/29 1,140 1,150 1,120 1,130 53,000
1995/11/28 1,140 1,140 1,130 1,130 29,000
1995/11/27 1,140 1,150 1,120 1,150 31,000
1995/11/24 1,150 1,150 1,120 1,120 40,000
1995/11/22 1,140 1,140 1,130 1,130 24,000
1995/11/21 1,140 1,160 1,130 1,130 6,000
1995/11/20 1,140 1,170 1,130 1,130 38,000
1995/11/17 1,200 1,200 1,140 1,140 40,000
1995/11/16 1,200 1,230 1,160 1,160 117,000
1995/11/15 1,120 1,190 1,110 1,190 75,000
1995/11/14 1,120 1,150 1,120 1,120 67,000
1995/11/13 1,150 1,160 1,140 1,140 43,000
1995/11/10 1,170 1,190 1,130 1,150 65,000
1995/11/09 1,160 1,210 1,150 1,160 80,000
1995/11/08 1,260 1,270 1,150 1,150 493,000
1995/11/07 1,080 1,210 1,080 1,210 211,000
1995/11/06 1,120 1,120 1,080 1,100 45,000
1995/11/02 1,140 1,140 1,110 1,140 56,000
1995/11/01 1,070 1,140 1,070 1,120 84,000
1995/10/31 1,100 1,100 1,060 1,090 66,000
1995/10/30 1,110 1,110 1,100 1,100 23,000
1995/10/27 1,110 1,120 1,100 1,100 72,000
1995/10/26 1,130 1,150 1,110 1,150 54,000
1995/10/25 1,140 1,140 1,130 1,130 52,000
1995/10/24 1,150 1,160 1,130 1,140 69,000
1995/10/23 1,180 1,180 1,140 1,160 23,000
1995/10/20 1,150 1,190 1,140 1,160 100,000
1995/10/19 1,160 1,160 1,130 1,140 86,000
1995/10/18 1,190 1,190 1,140 1,160 114,000
1995/10/17 1,140 1,190 1,140 1,190 119,000
1995/10/16 1,140 1,150 1,140 1,140 32,000
1995/10/13 1,150 1,170 1,150 1,160 27,000
1995/10/12 1,160 1,170 1,160 1,160 37,000
1995/10/11 1,180 1,180 1,160 1,160 10,000
1995/10/09 1,200 1,210 1,180 1,180 6,000
1995/10/06 1,180 1,230 1,160 1,180 69,000
1995/10/05 1,190 1,200 1,170 1,170 30,000
1995/10/04 1,190 1,210 1,170 1,170 38,000
1995/10/03 1,200 1,200 1,180 1,200 40,000
1995/10/02 1,250 1,260 1,200 1,210 20,000
1995/09/29 1,260 1,280 1,230 1,240 91,000
1995/09/28 1,200 1,260 1,200 1,250 114,000
1995/09/27 1,170 1,180 1,130 1,170 94,000
1995/09/26 1,180 1,200 1,160 1,180 35,000
1995/09/25 1,160 1,180 1,140 1,180 42,000
1995/09/22 1,110 1,180 1,100 1,160 63,000
1995/09/21 1,130 1,150 1,100 1,100 48,000
1995/09/20 1,180 1,180 1,140 1,160 50,000
1995/09/19 1,160 1,180 1,150 1,170 28,000
1995/09/18 1,190 1,190 1,160 1,160 24,000
1995/09/14 1,190 1,200 1,180 1,190 52,000
1995/09/13 1,210 1,210 1,190 1,190 29,000
1995/09/12 1,230 1,240 1,200 1,200 42,000
1995/09/11 1,240 1,260 1,210 1,220 44,000
1995/09/08 1,220 1,240 1,220 1,220 48,000
1995/09/07 1,200 1,220 1,190 1,200 67,000
1995/09/06 1,250 1,250 1,200 1,200 58,000
1995/09/05 1,250 1,250 1,230 1,250 69,000
1995/09/04 1,270 1,280 1,250 1,250 52,000
1995/09/01 1,300 1,300 1,260 1,260 51,000
1995/08/31 1,300 1,320 1,270 1,290 60,000
1995/08/30 1,330 1,330 1,290 1,300 51,000
1995/08/29 1,340 1,340 1,290 1,290 64,000
1995/08/28 1,350 1,350 1,300 1,340 31,000
1995/08/25 1,360 1,380 1,340 1,350 198,000
1995/08/24 1,300 1,380 1,280 1,370 151,000
1995/08/23 1,340 1,350 1,270 1,310 81,000
1995/08/22 1,270 1,330 1,270 1,320 110,000
1995/08/21 1,280 1,300 1,260 1,270 42,000
1995/08/18 1,290 1,300 1,280 1,280 46,000
1995/08/17 1,320 1,330 1,290 1,300 64,000
1995/08/16 1,310 1,320 1,290 1,300 81,000
1995/08/15 1,310 1,310 1,280 1,280 49,000
1995/08/14 1,340 1,340 1,270 1,300 54,000
1995/08/11 1,350 1,360 1,320 1,320 65,000
1995/08/10 1,390 1,390 1,320 1,330 141,000
1995/08/09 1,370 1,420 1,330 1,370 471,000
1995/08/08 1,250 1,370 1,250 1,350 199,000
1995/08/07 1,270 1,280 1,250 1,250 25,000
1995/08/04 1,270 1,300 1,260 1,260 39,000
1995/08/03 1,320 1,330 1,270 1,270 83,000
1995/08/02 1,270 1,310 1,270 1,300 100,000
1995/08/01 1,240 1,270 1,230 1,260 71,000
1995/07/31 1,270 1,270 1,220 1,230 104,000
1995/07/28 1,340 1,340 1,260 1,270 33,000
1995/07/27 1,230 1,350 1,230 1,330 200,000
1995/07/26 1,230 1,270 1,210 1,210 68,000
1995/07/25 1,330 1,330 1,250 1,250 105,000
1995/07/24 1,320 1,330 1,290 1,320 75,000
1995/07/21 1,300 1,350 1,290 1,300 118,000
1995/07/20 1,350 1,350 1,280 1,300 147,000
1995/07/19 1,340 1,370 1,270 1,370 253,000
1995/07/18 1,450 1,450 1,370 1,380 833,000
1995/07/17 1,210 1,370 1,210 1,370 695,000
1995/07/14 1,140 1,170 1,110 1,170 116,000
1995/07/13 1,100 1,130 1,080 1,100 56,000
1995/07/12 1,110 1,140 1,080 1,120 65,000
1995/07/11 1,130 1,130 1,080 1,080 20,000
1995/07/10 1,130 1,160 1,130 1,130 110,000
1995/07/07 1,080 1,130 1,070 1,120 119,000
1995/07/06 1,070 1,090 1,050 1,060 33,000
1995/07/05 1,080 1,100 1,040 1,050 78,000
1995/07/04 1,020 1,070 1,010 1,070 130,000
1995/07/03 1,030 1,040 1,010 1,010 76,000
1995/06/30 1,060 1,060 1,030 1,050 50,000
1995/06/29 1,110 1,120 1,050 1,050 72,000
1995/06/28 1,050 1,080 1,050 1,080 55,000
1995/06/27 1,110 1,110 1,060 1,060 81,000
1995/06/26 1,110 1,110 1,080 1,110 30,000
1995/06/23 1,080 1,110 1,060 1,080 57,000
1995/06/22 1,080 1,080 1,060 1,060 24,000
1995/06/21 1,090 1,100 1,070 1,090 33,000
1995/06/20 1,110 1,120 1,080 1,080 51,000
1995/06/19 1,120 1,120 1,100 1,110 8,000
1995/06/16 1,140 1,140 1,100 1,120 74,000
1995/06/15 1,130 1,130 1,080 1,080 67,000
1995/06/14 1,060 1,140 1,060 1,140 74,000
1995/06/13 1,050 1,090 1,010 1,050 133,000
1995/06/12 1,070 1,100 1,060 1,060 70,000
1995/06/09 1,170 1,170 1,150 1,150 63,000
1995/06/08 1,210 1,210 1,170 1,200 99,000
1995/06/07 1,240 1,240 1,190 1,190 41,000
1995/06/06 1,220 1,270 1,200 1,240 39,000
1995/06/05 1,280 1,290 1,220 1,220 33,000
1995/06/02 1,290 1,300 1,240 1,260 96,000
1995/06/01 1,220 1,340 1,220 1,300 169,000
1995/05/31 1,220 1,220 1,180 1,220 77,000
1995/05/30 1,200 1,220 1,190 1,190 51,000
1995/05/29 1,220 1,250 1,200 1,200 46,000
1995/05/26 1,160 1,250 1,160 1,240 92,000
1995/05/25 1,210 1,220 1,200 1,200 59,000
1995/05/24 1,250 1,250 1,210 1,220 67,000
1995/05/23 1,250 1,270 1,170 1,230 101,000
1995/05/22 1,310 1,330 1,220 1,250 103,000
1995/05/19 1,300 1,330 1,290 1,290 67,000
1995/05/18 1,360 1,360 1,310 1,330 73,000
1995/05/17 1,340 1,390 1,330 1,360 52,000
1995/05/16 1,360 1,360 1,330 1,330 94,000
1995/05/15 1,380 1,380 1,360 1,360 62,000
1995/05/12 1,410 1,430 1,380 1,380 81,000
1995/05/11 1,410 1,420 1,380 1,380 111,000
1995/05/10 1,460 1,460 1,410 1,420 59,000
1995/05/09 1,490 1,490 1,450 1,450 88,000
1995/05/08 1,470 1,500 1,460 1,490 168,000
1995/05/02 1,420 1,470 1,410 1,430 148,000
1995/05/01 1,410 1,430 1,400 1,400 74,000
1995/04/28 1,440 1,440 1,400 1,410 83,000
1995/04/27 1,470 1,470 1,420 1,420 81,000
1995/04/26 1,440 1,500 1,420 1,450 175,000
1995/04/25 1,510 1,560 1,430 1,460 487,000
1995/04/24 1,390 1,550 1,380 1,520 624,000
1995/04/21 1,400 1,420 1,380 1,410 48,000
1995/04/20 1,420 1,420 1,350 1,350 84,000
1995/04/19 1,360 1,420 1,350 1,420 80,000
1995/04/18 1,370 1,400 1,360 1,360 66,000
1995/04/17 1,390 1,400 1,360 1,370 46,000
1995/04/14 1,420 1,420 1,380 1,380 47,000
1995/04/13 1,480 1,490 1,400 1,400 119,000
1995/04/12 1,350 1,440 1,340 1,420 549,000
1995/04/11 1,370 1,370 1,350 1,370 35,000
1995/04/10 1,310 1,360 1,310 1,350 55,000
1995/04/07 1,340 1,350 1,310 1,320 60,000
1995/04/06 1,350 1,390 1,340 1,340 42,000
1995/04/05 1,430 1,440 1,330 1,330 66,000
1995/04/04 1,370 1,420 1,350 1,410 75,000
1995/04/03 1,340 1,370 1,300 1,370 79,000
1995/03/31 1,500 1,500 1,410 1,420 97,000
1995/03/30 1,420 1,470 1,390 1,470 150,000
1995/03/29 1,530 1,530 1,410 1,420 185,000
1995/03/28 1,490 1,520 1,450 1,520 458,000
1995/03/27 1,290 1,350 1,260 1,330 718,000
1995/03/24 999 1,210 998 1,210 330,000
1995/03/23 1,220 1,220 1,010 1,010 342,000
1995/03/22 1,390 1,390 1,200 1,210 218,000
1995/03/20 1,410 1,410 1,370 1,370 50,000
1995/03/17 1,410 1,450 1,370 1,430 116,000
1995/03/16 1,500 1,500 1,400 1,400 53,000
1995/03/15 1,410 1,480 1,370 1,480 64,000
1995/03/14 1,470 1,470 1,400 1,410 65,000
1995/03/13 1,540 1,540 1,470 1,500 53,000
1995/03/10 1,500 1,570 1,490 1,510 212,000
1995/03/09 1,390 1,500 1,390 1,450 200,000
1995/03/08 1,370 1,370 1,310 1,340 121,000
1995/03/07 1,400 1,430 1,370 1,390 127,000
1995/03/06 1,460 1,460 1,400 1,410 68,000
1995/03/03 1,480 1,480 1,450 1,470 50,000
1995/03/02 1,490 1,500 1,460 1,470 55,000
1995/03/01 1,530 1,530 1,460 1,470 89,000
1995/02/28 1,460 1,500 1,450 1,500 100,000
1995/02/27 1,450 1,500 1,400 1,400 172,000
1995/02/24 1,580 1,580 1,510 1,530 106,000
1995/02/23 1,570 1,600 1,550 1,580 119,000
1995/02/22 1,650 1,650 1,570 1,570 107,000
1995/02/21 1,660 1,680 1,640 1,650 41,000
1995/02/20 1,700 1,700 1,650 1,650 39,000
1995/02/17 1,630 1,680 1,630 1,640 85,000
1995/02/16 1,760 1,770 1,640 1,670 95,000
1995/02/15 1,760 1,760 1,720 1,730 64,000
1995/02/14 1,800 1,860 1,720 1,740 235,000
1995/02/13 1,720 1,740 1,690 1,740 45,000
1995/02/10 1,810 1,810 1,720 1,750 77,000
1995/02/09 1,780 1,880 1,750 1,780 202,000
1995/02/08 1,680 1,840 1,650 1,840 215,000
1995/02/07 1,620 1,690 1,620 1,640 106,000
1995/02/06 1,590 1,620 1,590 1,600 56,000
1995/02/03 1,560 1,620 1,550 1,560 101,000
1995/02/02 1,670 1,670 1,570 1,570 86,000
1995/02/01 1,610 1,660 1,440 1,660 298,000
1995/01/31 1,760 1,780 1,590 1,610 398,000
1995/01/30 1,800 1,820 1,760 1,760 152,000
1995/01/27 1,960 1,990 1,880 1,920 280,000
1995/01/26 1,800 1,900 1,760 1,900 104,000
1995/01/25 1,840 1,860 1,770 1,770 68,000
1995/01/24 1,750 1,870 1,750 1,790 140,000
1995/01/23 1,820 1,890 1,750 1,750 202,000
1995/01/20 2,000 2,060 1,850 1,850 573,000
1995/01/19 1,750 1,920 1,720 1,920 303,000
1995/01/18 1,860 1,870 1,780 1,780 183,000
1995/01/17 1,850 1,880 1,850 1,880 69,000
1995/01/13 1,890 1,890 1,840 1,880 217,000
1995/01/12 1,930 1,940 1,880 1,890 142,000
1995/01/11 1,960 1,960 1,920 1,920 175,000
1995/01/10 1,990 1,990 1,950 1,950 77,000
1995/01/09 2,000 2,010 1,970 2,000 38,000
1995/01/06 1,970 2,010 1,950 2,000 131,000
1995/01/05 2,050 2,050 1,970 1,970 62,000
1995/01/04 2,020 2,040 2,000 2,010 39,000

このページの先頭へ