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
1996/12/30 760 763 760 762 11,000
1996/12/27 758 775 750 770 24,000
1996/12/26 779 779 751 758 24,000
1996/12/25 770 780 770 780 28,000
1996/12/24 805 805 765 770 38,000
1996/12/20 810 820 810 814 18,000
1996/12/19 844 845 801 806 32,000
1996/12/18 866 866 854 854 18,000
1996/12/17 886 896 856 856 16,000
1996/12/16 850 885 850 885 4,000
1996/12/13 888 890 850 859 24,000
1996/12/12 898 903 890 890 25,000
1996/12/11 936 936 887 888 97,000
1996/12/09 820 860 820 856 11,000
1996/12/06 811 820 810 815 34,000
1996/12/05 810 813 800 807 25,000
1996/12/04 840 840 801 820 37,000
1996/12/03 863 863 841 845 39,000
1996/12/02 871 871 860 865 18,000
1996/11/29 884 884 880 881 38,000
1996/11/28 890 890 885 885 17,000
1996/11/27 899 905 890 900 23,000
1996/11/26 920 930 900 900 16,000
1996/11/25 920 930 920 930 16,000
1996/11/22 889 899 880 890 53,000
1996/11/21 895 895 890 890 30,000
1996/11/20 895 900 892 899 14,000
1996/11/19 900 900 899 899 7,000
1996/11/18 902 902 896 900 31,000
1996/11/15 905 912 905 905 14,000
1996/11/14 910 911 905 910 20,000
1996/11/13 921 921 911 911 32,000
1996/11/12 923 924 923 923 5,000
1996/11/11 921 950 920 920 18,000
1996/11/08 925 931 920 930 32,000
1996/11/07 945 950 930 930 29,000
1996/11/06 923 935 923 935 19,000
1996/11/05 931 931 910 915 19,000
1996/11/01 935 935 920 925 36,000
1996/10/31 940 943 931 933 25,000
1996/10/30 940 949 931 931 31,000
1996/10/29 950 950 930 940 27,000
1996/10/28 935 935 930 931 26,000
1996/10/25 957 965 945 945 57,000
1996/10/24 952 960 952 956 13,000
1996/10/23 980 980 950 951 46,000
1996/10/22 970 970 965 970 44,000
1996/10/21 1,000 1,000 990 990 23,000
1996/10/18 1,010 1,020 960 960 104,000
1996/10/17 970 1,030 970 1,010 87,000
1996/10/16 945 970 934 941 119,000
1996/10/15 900 940 900 915 106,000
1996/10/14 949 949 891 910 68,000
1996/10/11 980 990 960 968 55,000
1996/10/09 1,000 1,000 971 990 75,000
1996/10/08 1,010 1,020 1,000 1,000 43,000
1996/10/07 1,020 1,030 1,010 1,010 23,000
1996/10/04 1,020 1,020 1,010 1,020 18,000
1996/10/03 1,030 1,040 1,030 1,030 16,000
1996/10/01 1,020 1,030 1,010 1,030 51,000
1996/09/30 1,040 1,040 1,020 1,020 30,000
1996/09/27 1,050 1,050 1,040 1,040 20,000
1996/09/26 1,050 1,050 1,040 1,050 23,000
1996/09/25 1,040 1,050 1,030 1,040 28,000
1996/09/20 1,060 1,060 1,050 1,050 20,000
1996/09/19 1,080 1,080 1,060 1,060 10,000
1996/09/18 1,120 1,120 1,060 1,060 16,000
1996/09/17 1,050 1,120 1,050 1,110 21,000
1996/09/13 1,060 1,070 1,050 1,050 19,000
1996/09/12 1,060 1,070 1,050 1,070 12,000
1996/09/11 1,060 1,060 1,050 1,050 11,000
1996/09/10 1,050 1,080 1,050 1,070 26,000
1996/09/09 1,040 1,050 1,040 1,050 10,000
1996/09/06 1,050 1,050 1,050 1,050 16,000
1996/09/05 1,060 1,060 1,050 1,060 10,000
1996/09/04 1,060 1,070 1,050 1,050 28,000
1996/09/03 1,060 1,070 1,050 1,060 11,000
1996/09/02 1,050 1,070 1,050 1,050 39,000
1996/08/30 1,080 1,080 1,070 1,070 18,000
1996/08/29 1,120 1,120 1,090 1,100 19,000
1996/08/28 1,100 1,120 1,100 1,120 37,000
1996/08/27 1,110 1,110 1,100 1,100 16,000
1996/08/26 1,100 1,110 1,100 1,110 23,000
1996/08/23 1,100 1,100 1,090 1,100 11,000
1996/08/22 1,140 1,140 1,090 1,090 18,000
1996/08/21 1,090 1,120 1,090 1,120 51,000
1996/08/20 1,100 1,100 1,080 1,080 22,000
1996/08/19 1,080 1,100 1,080 1,100 39,000
1996/08/16 1,070 1,080 1,070 1,080 23,000
1996/08/15 1,080 1,090 1,080 1,080 8,000
1996/08/14 1,070 1,080 1,050 1,070 20,000
1996/08/13 1,030 1,070 1,030 1,070 48,000
1996/08/12 1,050 1,070 1,000 1,020 55,000
1996/08/09 1,100 1,100 1,070 1,070 20,000
1996/08/08 1,080 1,110 1,080 1,100 29,000
1996/08/07 1,130 1,130 1,090 1,090 40,000
1996/08/06 1,140 1,140 1,120 1,130 10,000
1996/08/05 1,150 1,150 1,120 1,150 14,000
1996/08/02 1,120 1,150 1,110 1,130 32,000
1996/08/01 1,090 1,100 1,070 1,100 58,000
1996/07/31 1,110 1,120 1,070 1,070 72,000
1996/07/30 1,160 1,160 1,100 1,110 52,000
1996/07/29 1,190 1,190 1,180 1,180 25,000
1996/07/26 1,200 1,200 1,200 1,200 3,000
1996/07/25 1,200 1,200 1,170 1,200 40,000
1996/07/24 1,230 1,230 1,200 1,200 26,000
1996/07/23 1,230 1,230 1,230 1,230 4,000
1996/07/22 1,250 1,250 1,230 1,230 8,000
1996/07/19 1,210 1,270 1,210 1,240 73,000
1996/07/18 1,220 1,220 1,210 1,210 22,000
1996/07/17 1,210 1,220 1,200 1,220 12,000
1996/07/16 1,210 1,220 1,210 1,210 17,000
1996/07/15 1,210 1,210 1,200 1,200 24,000
1996/07/12 1,220 1,220 1,200 1,200 20,000
1996/07/11 1,220 1,230 1,220 1,220 14,000
1996/07/10 1,220 1,240 1,200 1,200 36,000
1996/07/09 1,210 1,220 1,200 1,210 24,000
1996/07/08 1,220 1,230 1,200 1,210 37,000
1996/07/05 1,230 1,240 1,220 1,230 17,000
1996/07/04 1,240 1,240 1,200 1,220 20,000
1996/07/03 1,240 1,250 1,230 1,250 10,000
1996/07/02 1,250 1,250 1,230 1,240 12,000
1996/07/01 1,250 1,260 1,240 1,240 3,000
1996/06/28 1,250 1,270 1,240 1,240 17,000
1996/06/27 1,260 1,270 1,250 1,250 16,000
1996/06/26 1,250 1,270 1,250 1,270 23,000
1996/06/25 1,250 1,260 1,240 1,260 30,000
1996/06/24 1,250 1,250 1,240 1,240 13,000
1996/06/21 1,220 1,220 1,220 1,220 12,000
1996/06/20 1,230 1,230 1,220 1,230 11,000
1996/06/19 1,250 1,260 1,230 1,230 24,000
1996/06/18 1,260 1,260 1,250 1,250 4,000
1996/06/17 1,250 1,260 1,250 1,260 6,000
1996/06/14 1,260 1,280 1,260 1,260 14,000
1996/06/13 1,270 1,280 1,260 1,280 35,000
1996/06/12 1,190 1,260 1,180 1,260 61,000
1996/06/11 1,210 1,210 1,190 1,190 57,000
1996/06/10 1,240 1,240 1,200 1,210 39,000
1996/06/07 1,250 1,250 1,240 1,240 27,000
1996/06/06 1,260 1,290 1,250 1,260 35,000
1996/06/05 1,270 1,270 1,250 1,260 29,000
1996/06/04 1,240 1,280 1,240 1,270 53,000
1996/06/03 1,300 1,300 1,250 1,250 51,000
1996/05/31 1,290 1,310 1,280 1,300 54,000
1996/05/30 1,320 1,320 1,280 1,280 46,000
1996/05/29 1,330 1,330 1,300 1,320 24,000
1996/05/28 1,330 1,330 1,330 1,330 5,000
1996/05/27 1,340 1,340 1,320 1,330 23,000
1996/05/24 1,320 1,340 1,320 1,320 32,000
1996/05/23 1,360 1,360 1,320 1,320 28,000
1996/05/22 1,360 1,370 1,350 1,350 49,000
1996/05/21 1,400 1,400 1,370 1,380 20,000
1996/05/20 1,390 1,410 1,390 1,400 11,000
1996/05/17 1,430 1,430 1,390 1,390 25,000
1996/05/16 1,440 1,440 1,410 1,410 32,000
1996/05/15 1,410 1,440 1,410 1,430 28,000
1996/05/14 1,400 1,420 1,390 1,400 35,000
1996/05/13 1,420 1,430 1,390 1,390 64,000
1996/05/10 1,460 1,480 1,440 1,440 52,000
1996/05/09 1,490 1,490 1,460 1,460 27,000
1996/05/08 1,490 1,500 1,470 1,470 41,000
1996/05/07 1,570 1,580 1,490 1,500 77,000
1996/05/02 1,510 1,560 1,500 1,550 192,000
1996/05/01 1,480 1,530 1,460 1,490 84,000
1996/04/30 1,470 1,500 1,470 1,480 38,000
1996/04/26 1,510 1,530 1,490 1,520 54,000
1996/04/25 1,570 1,590 1,520 1,560 201,000
1996/04/24 1,480 1,570 1,480 1,570 100,000
1996/04/23 1,500 1,500 1,480 1,500 60,000
1996/04/22 1,570 1,580 1,500 1,520 108,000
1996/04/19 1,590 1,620 1,520 1,560 605,000
1996/04/18 1,500 1,500 1,450 1,470 133,000
1996/04/17 1,480 1,530 1,470 1,490 214,000
1996/04/16 1,610 1,660 1,500 1,500 1,108,000
1996/04/15 1,420 1,580 1,400 1,580 830,000
1996/04/12 1,330 1,390 1,330 1,380 327,000
1996/04/11 1,300 1,330 1,300 1,330 69,000
1996/04/10 1,300 1,300 1,290 1,300 21,000
1996/04/09 1,300 1,300 1,280 1,300 36,000
1996/04/08 1,330 1,330 1,290 1,290 34,000
1996/04/05 1,290 1,300 1,270 1,290 32,000
1996/04/04 1,310 1,310 1,270 1,290 32,000
1996/04/03 1,280 1,310 1,270 1,310 53,000
1996/04/02 1,320 1,320 1,270 1,290 44,000
1996/04/01 1,350 1,350 1,300 1,310 43,000
1996/03/29 1,300 1,310 1,270 1,290 29,000
1996/03/28 1,300 1,310 1,280 1,280 38,000
1996/03/27 1,310 1,330 1,300 1,300 32,000
1996/03/26 1,320 1,350 1,310 1,320 33,000
1996/03/25 1,360 1,360 1,310 1,310 68,000
1996/03/22 1,360 1,370 1,340 1,360 275,000
1996/03/21 1,250 1,350 1,240 1,340 154,000
1996/03/19 1,290 1,290 1,260 1,270 50,000
1996/03/18 1,320 1,320 1,290 1,300 54,000
1996/03/15 1,290 1,330 1,290 1,300 148,000
1996/03/14 1,260 1,260 1,230 1,260 18,000
1996/03/13 1,280 1,280 1,250 1,270 81,000
1996/03/12 1,240 1,260 1,230 1,260 48,000
1996/03/11 1,230 1,240 1,230 1,230 52,000
1996/03/08 1,250 1,280 1,250 1,280 47,000
1996/03/07 1,260 1,270 1,240 1,250 41,000
1996/03/06 1,270 1,280 1,260 1,270 17,000
1996/03/05 1,290 1,310 1,260 1,280 25,000
1996/03/04 1,270 1,290 1,260 1,260 41,000
1996/03/01 1,310 1,340 1,300 1,310 79,000
1996/02/29 1,260 1,300 1,250 1,300 53,000
1996/02/28 1,280 1,290 1,250 1,260 25,000
1996/02/27 1,260 1,260 1,250 1,260 66,000
1996/02/26 1,300 1,300 1,270 1,270 35,000
1996/02/23 1,320 1,320 1,290 1,300 36,000
1996/02/22 1,330 1,340 1,300 1,300 57,000
1996/02/21 1,370 1,390 1,330 1,330 382,000
1996/02/20 1,330 1,380 1,320 1,350 356,000
1996/02/19 1,280 1,310 1,280 1,310 68,000
1996/02/16 1,300 1,300 1,270 1,300 81,000
1996/02/15 1,340 1,340 1,300 1,310 222,000
1996/02/14 1,250 1,310 1,250 1,310 130,000
1996/02/13 1,270 1,270 1,240 1,250 48,000
1996/02/09 1,240 1,280 1,240 1,260 49,000
1996/02/08 1,260 1,260 1,230 1,250 42,000
1996/02/07 1,250 1,250 1,220 1,230 56,000
1996/02/06 1,260 1,260 1,230 1,260 36,000
1996/02/05 1,290 1,290 1,250 1,260 32,000
1996/02/02 1,320 1,330 1,280 1,290 149,000
1996/02/01 1,330 1,350 1,280 1,290 303,000
1996/01/31 1,210 1,290 1,210 1,280 126,000
1996/01/30 1,220 1,230 1,190 1,230 39,000
1996/01/29 1,220 1,240 1,200 1,210 62,000
1996/01/26 1,260 1,270 1,210 1,220 34,000
1996/01/25 1,250 1,270 1,230 1,270 54,000
1996/01/24 1,250 1,260 1,210 1,240 55,000
1996/01/23 1,190 1,250 1,180 1,250 48,000
1996/01/22 1,200 1,220 1,200 1,200 19,000
1996/01/19 1,220 1,220 1,180 1,220 76,000
1996/01/18 1,260 1,260 1,170 1,200 103,000
1996/01/17 1,270 1,290 1,250 1,260 86,000
1996/01/16 1,280 1,310 1,260 1,260 80,000
1996/01/12 1,260 1,280 1,250 1,260 91,000
1996/01/11 1,300 1,310 1,260 1,280 119,000
1996/01/10 1,330 1,370 1,300 1,310 197,000
1996/01/09 1,390 1,420 1,310 1,310 758,000
1996/01/08 1,200 1,390 1,200 1,370 1,508,000
1996/01/05 1,190 1,200 1,160 1,190 81,000
1996/01/04 1,160 1,180 1,160 1,180 25,000

このページの先頭へ