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 |