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 |
---|---|---|---|---|---|
1997/12/30 | 281 | 281 | 281 | 281 | 1,000 |
1997/12/29 | 290 | 290 | 280 | 280 | 14,000 |
1997/12/26 | 301 | 301 | 300 | 300 | 7,000 |
1997/12/25 | 270 | 290 | 270 | 285 | 35,000 |
1997/12/24 | 265 | 270 | 265 | 265 | 21,000 |
1997/12/22 | 337 | 337 | 320 | 320 | 12,000 |
1997/12/19 | 349 | 349 | 331 | 337 | 15,000 |
1997/12/18 | 341 | 355 | 341 | 350 | 8,000 |
1997/12/17 | 331 | 331 | 331 | 331 | 3,000 |
1997/12/16 | 329 | 330 | 326 | 330 | 11,000 |
1997/12/15 | 330 | 340 | 330 | 330 | 33,000 |
1997/12/12 | 355 | 355 | 340 | 340 | 32,000 |
1997/12/11 | 370 | 370 | 355 | 355 | 14,000 |
1997/12/10 | 375 | 375 | 369 | 370 | 6,000 |
1997/12/09 | 375 | 380 | 370 | 375 | 14,000 |
1997/12/08 | 385 | 385 | 380 | 380 | 6,000 |
1997/12/05 | 385 | 390 | 385 | 390 | 2,000 |
1997/12/04 | 390 | 400 | 390 | 400 | 17,000 |
1997/12/03 | 385 | 390 | 385 | 390 | 2,000 |
1997/12/02 | 374 | 375 | 373 | 375 | 9,000 |
1997/12/01 | 356 | 370 | 356 | 360 | 14,000 |
1997/11/28 | 354 | 355 | 340 | 354 | 29,000 |
1997/11/27 | 345 | 355 | 345 | 352 | 37,000 |
1997/11/26 | 390 | 390 | 370 | 370 | 10,000 |
1997/11/25 | 420 | 420 | 420 | 420 | 3,000 |
1997/11/21 | 420 | 425 | 410 | 410 | 6,000 |
1997/11/20 | 405 | 418 | 405 | 405 | 15,000 |
1997/11/19 | 420 | 420 | 420 | 420 | 11,000 |
1997/11/17 | 387 | 400 | 387 | 400 | 9,000 |
1997/11/14 | 400 | 400 | 392 | 392 | 8,000 |
1997/11/13 | 400 | 400 | 390 | 390 | 16,000 |
1997/11/12 | 409 | 409 | 391 | 400 | 14,000 |
1997/11/11 | 396 | 410 | 390 | 410 | 28,000 |
1997/11/10 | 409 | 409 | 395 | 397 | 30,000 |
1997/11/07 | 440 | 440 | 395 | 410 | 35,000 |
1997/11/06 | 465 | 465 | 443 | 443 | 19,000 |
1997/11/05 | 478 | 478 | 470 | 470 | 7,000 |
1997/11/04 | 485 | 485 | 476 | 478 | 15,000 |
1997/10/31 | 483 | 485 | 478 | 485 | 36,000 |
1997/10/30 | 490 | 492 | 485 | 486 | 9,000 |
1997/10/29 | 480 | 500 | 476 | 490 | 28,000 |
1997/10/28 | 479 | 480 | 479 | 480 | 23,000 |
1997/10/27 | 505 | 505 | 505 | 505 | 2,000 |
1997/10/24 | 505 | 515 | 500 | 515 | 5,000 |
1997/10/23 | 515 | 520 | 514 | 514 | 7,000 |
1997/10/22 | 520 | 520 | 515 | 515 | 9,000 |
1997/10/21 | 495 | 519 | 495 | 519 | 11,000 |
1997/10/20 | 484 | 484 | 480 | 480 | 8,000 |
1997/10/17 | 486 | 496 | 484 | 484 | 11,000 |
1997/10/16 | 488 | 488 | 480 | 481 | 24,000 |
1997/10/15 | 495 | 495 | 489 | 490 | 4,000 |
1997/10/14 | 500 | 500 | 490 | 495 | 3,000 |
1997/10/13 | 500 | 505 | 500 | 505 | 3,000 |
1997/10/09 | 505 | 505 | 500 | 504 | 10,000 |
1997/10/08 | 494 | 505 | 494 | 505 | 6,000 |
1997/10/07 | 495 | 505 | 494 | 505 | 10,000 |
1997/10/06 | 495 | 495 | 480 | 480 | 10,000 |
1997/10/03 | 495 | 495 | 490 | 490 | 8,000 |
1997/10/02 | 503 | 503 | 490 | 500 | 18,000 |
1997/10/01 | 500 | 505 | 500 | 505 | 21,000 |
1997/09/30 | 480 | 495 | 480 | 495 | 32,000 |
1997/09/29 | 530 | 530 | 480 | 480 | 38,000 |
1997/09/26 | 545 | 545 | 526 | 530 | 29,000 |
1997/09/25 | 570 | 570 | 550 | 550 | 33,000 |
1997/09/24 | 550 | 565 | 540 | 565 | 50,000 |
1997/09/22 | 598 | 600 | 540 | 540 | 26,000 |
1997/09/19 | 567 | 580 | 567 | 579 | 19,000 |
1997/09/18 | 575 | 575 | 564 | 564 | 13,000 |
1997/09/17 | 590 | 590 | 580 | 580 | 12,000 |
1997/09/16 | 610 | 610 | 600 | 601 | 5,000 |
1997/09/12 | 630 | 630 | 610 | 610 | 11,000 |
1997/09/11 | 631 | 635 | 630 | 630 | 3,000 |
1997/09/10 | 645 | 645 | 631 | 632 | 13,000 |
1997/09/09 | 650 | 650 | 645 | 650 | 7,000 |
1997/09/08 | 670 | 680 | 670 | 670 | 18,000 |
1997/09/05 | 660 | 660 | 650 | 660 | 17,000 |
1997/09/04 | 660 | 670 | 630 | 639 | 20,000 |
1997/09/03 | 670 | 697 | 670 | 680 | 94,000 |
1997/09/02 | 615 | 670 | 612 | 660 | 47,000 |
1997/09/01 | 700 | 710 | 640 | 641 | 165,000 |
1997/08/29 | 590 | 679 | 590 | 679 | 99,000 |
1997/08/28 | 600 | 600 | 585 | 585 | 8,000 |
1997/08/27 | 608 | 608 | 581 | 581 | 5,000 |
1997/08/26 | 601 | 610 | 601 | 608 | 7,000 |
1997/08/25 | 600 | 610 | 590 | 600 | 13,000 |
1997/08/22 | 570 | 570 | 570 | 570 | 6,000 |
1997/08/21 | 580 | 585 | 561 | 570 | 26,000 |
1997/08/20 | 598 | 600 | 590 | 600 | 12,000 |
1997/08/19 | 615 | 635 | 615 | 620 | 18,000 |
1997/08/18 | 599 | 615 | 587 | 615 | 50,000 |
1997/08/15 | 565 | 619 | 565 | 610 | 54,000 |
1997/08/14 | 542 | 560 | 540 | 560 | 27,000 |
1997/08/13 | 511 | 542 | 511 | 542 | 21,000 |
1997/08/12 | 542 | 545 | 520 | 520 | 20,000 |
1997/08/11 | 541 | 542 | 540 | 540 | 9,000 |
1997/08/08 | 541 | 550 | 541 | 550 | 18,000 |
1997/08/07 | 551 | 559 | 550 | 559 | 11,000 |
1997/08/06 | 550 | 550 | 540 | 550 | 9,000 |
1997/08/05 | 570 | 570 | 536 | 536 | 21,000 |
1997/08/04 | 560 | 561 | 532 | 560 | 25,000 |
1997/08/01 | 569 | 580 | 560 | 580 | 10,000 |
1997/07/31 | 580 | 580 | 560 | 570 | 20,000 |
1997/07/30 | 590 | 590 | 580 | 590 | 13,000 |
1997/07/29 | 581 | 585 | 580 | 580 | 12,000 |
1997/07/28 | 601 | 601 | 570 | 580 | 17,000 |
1997/07/25 | 630 | 630 | 600 | 600 | 19,000 |
1997/07/24 | 603 | 606 | 602 | 602 | 17,000 |
1997/07/23 | 631 | 631 | 603 | 603 | 14,000 |
1997/07/22 | 632 | 632 | 631 | 631 | 8,000 |
1997/07/18 | 645 | 650 | 635 | 635 | 8,000 |
1997/07/17 | 636 | 636 | 636 | 636 | 4,000 |
1997/07/16 | 632 | 635 | 632 | 635 | 8,000 |
1997/07/15 | 640 | 640 | 632 | 632 | 3,000 |
1997/07/14 | 632 | 650 | 632 | 650 | 5,000 |
1997/07/11 | 650 | 650 | 632 | 632 | 13,000 |
1997/07/10 | 651 | 660 | 650 | 657 | 29,000 |
1997/07/09 | 656 | 656 | 655 | 655 | 8,000 |
1997/07/08 | 669 | 669 | 655 | 659 | 10,000 |
1997/07/07 | 670 | 670 | 660 | 669 | 11,000 |
1997/07/04 | 671 | 671 | 670 | 670 | 3,000 |
1997/07/03 | 670 | 670 | 670 | 670 | 10,000 |
1997/07/02 | 680 | 680 | 670 | 670 | 10,000 |
1997/07/01 | 671 | 680 | 671 | 680 | 5,000 |
1997/06/30 | 680 | 684 | 671 | 671 | 7,000 |
1997/06/27 | 690 | 690 | 680 | 680 | 17,000 |
1997/06/26 | 670 | 690 | 670 | 680 | 26,000 |
1997/06/25 | 690 | 690 | 655 | 671 | 32,000 |
1997/06/24 | 688 | 690 | 687 | 688 | 5,000 |
1997/06/23 | 690 | 690 | 680 | 680 | 20,000 |
1997/06/20 | 693 | 693 | 691 | 691 | 18,000 |
1997/06/19 | 697 | 700 | 692 | 692 | 8,000 |
1997/06/18 | 719 | 719 | 699 | 699 | 13,000 |
1997/06/17 | 691 | 729 | 691 | 720 | 16,000 |
1997/06/16 | 690 | 700 | 690 | 690 | 6,000 |
1997/06/13 | 699 | 700 | 692 | 700 | 15,000 |
1997/06/12 | 702 | 703 | 698 | 698 | 5,000 |
1997/06/11 | 730 | 735 | 720 | 720 | 30,000 |
1997/06/10 | 690 | 748 | 690 | 721 | 55,000 |
1997/06/09 | 700 | 700 | 683 | 683 | 8,000 |
1997/06/06 | 686 | 686 | 680 | 685 | 12,000 |
1997/06/05 | 680 | 691 | 680 | 685 | 10,000 |
1997/06/04 | 705 | 705 | 680 | 685 | 12,000 |
1997/06/03 | 685 | 695 | 685 | 695 | 11,000 |
1997/06/02 | 692 | 692 | 685 | 685 | 10,000 |
1997/05/30 | 703 | 710 | 702 | 702 | 9,000 |
1997/05/29 | 720 | 720 | 704 | 705 | 10,000 |
1997/05/28 | 703 | 721 | 703 | 721 | 7,000 |
1997/05/27 | 729 | 729 | 701 | 701 | 8,000 |
1997/05/26 | 719 | 730 | 719 | 730 | 6,000 |
1997/05/23 | 688 | 720 | 688 | 720 | 15,000 |
1997/05/22 | 712 | 712 | 685 | 685 | 6,000 |
1997/05/21 | 710 | 710 | 702 | 702 | 17,000 |
1997/05/20 | 749 | 750 | 710 | 710 | 37,000 |
1997/05/19 | 721 | 750 | 721 | 741 | 38,000 |
1997/05/16 | 671 | 720 | 671 | 720 | 32,000 |
1997/05/15 | 660 | 670 | 660 | 670 | 5,000 |
1997/05/14 | 677 | 677 | 655 | 670 | 23,000 |
1997/05/13 | 653 | 679 | 653 | 679 | 16,000 |
1997/05/12 | 669 | 669 | 650 | 652 | 7,000 |
1997/05/09 | 678 | 680 | 670 | 670 | 15,000 |
1997/05/08 | 641 | 670 | 641 | 670 | 18,000 |
1997/05/07 | 671 | 671 | 635 | 635 | 25,000 |
1997/05/06 | 680 | 680 | 670 | 672 | 13,000 |
1997/05/02 | 638 | 640 | 635 | 635 | 12,000 |
1997/05/01 | 635 | 640 | 625 | 632 | 38,000 |
1997/04/30 | 640 | 640 | 632 | 640 | 10,000 |
1997/04/28 | 660 | 660 | 640 | 640 | 12,000 |
1997/04/25 | 635 | 650 | 635 | 650 | 20,000 |
1997/04/24 | 659 | 659 | 635 | 635 | 14,000 |
1997/04/23 | 660 | 669 | 650 | 660 | 17,000 |
1997/04/22 | 655 | 660 | 646 | 660 | 20,000 |
1997/04/21 | 680 | 680 | 651 | 651 | 46,000 |
1997/04/18 | 655 | 660 | 650 | 655 | 55,000 |
1997/04/17 | 561 | 630 | 561 | 625 | 61,000 |
1997/04/16 | 570 | 575 | 550 | 550 | 34,000 |
1997/04/15 | 550 | 560 | 550 | 560 | 25,000 |
1997/04/14 | 550 | 555 | 530 | 546 | 37,000 |
1997/04/11 | 550 | 550 | 550 | 550 | 41,000 |
1997/04/10 | 602 | 610 | 590 | 590 | 27,000 |
1997/04/09 | 621 | 621 | 610 | 610 | 26,000 |
1997/04/08 | 640 | 645 | 620 | 620 | 63,000 |
1997/04/07 | 679 | 679 | 640 | 640 | 20,000 |
1997/04/04 | 690 | 690 | 680 | 680 | 14,000 |
1997/04/03 | 680 | 690 | 680 | 690 | 6,000 |
1997/04/02 | 670 | 680 | 666 | 680 | 15,000 |
1997/04/01 | 690 | 690 | 678 | 680 | 12,000 |
1997/03/31 | 710 | 710 | 700 | 700 | 6,000 |
1997/03/28 | 700 | 710 | 700 | 700 | 8,000 |
1997/03/27 | 720 | 720 | 692 | 702 | 24,000 |
1997/03/26 | 735 | 735 | 720 | 720 | 21,000 |
1997/03/25 | 731 | 735 | 730 | 730 | 9,000 |
1997/03/24 | 730 | 730 | 730 | 730 | 9,000 |
1997/03/21 | 740 | 740 | 731 | 731 | 5,000 |
1997/03/19 | 740 | 748 | 740 | 740 | 10,000 |
1997/03/18 | 750 | 750 | 741 | 741 | 8,000 |
1997/03/17 | 740 | 740 | 730 | 730 | 5,000 |
1997/03/14 | 731 | 740 | 731 | 740 | 4,000 |
1997/03/13 | 745 | 758 | 730 | 730 | 20,000 |
1997/03/12 | 745 | 750 | 740 | 750 | 30,000 |
1997/03/11 | 729 | 745 | 729 | 735 | 417,000 |
1997/03/10 | 750 | 750 | 729 | 729 | 435,000 |
1997/03/07 | 730 | 770 | 730 | 770 | 16,000 |
1997/03/06 | 772 | 772 | 751 | 751 | 9,000 |
1997/03/05 | 780 | 780 | 770 | 770 | 6,000 |
1997/03/04 | 800 | 800 | 780 | 780 | 16,000 |
1997/03/03 | 750 | 761 | 750 | 760 | 13,000 |
1997/02/28 | 780 | 780 | 761 | 770 | 10,000 |
1997/02/27 | 800 | 800 | 780 | 780 | 6,000 |
1997/02/26 | 795 | 800 | 794 | 800 | 10,000 |
1997/02/25 | 805 | 805 | 793 | 794 | 8,000 |
1997/02/24 | 839 | 850 | 818 | 818 | 17,000 |
1997/02/21 | 776 | 829 | 758 | 829 | 48,000 |
1997/02/20 | 820 | 827 | 772 | 776 | 45,000 |
1997/02/19 | 870 | 870 | 805 | 830 | 66,000 |
1997/02/18 | 915 | 915 | 840 | 865 | 214,000 |
1997/02/17 | 905 | 905 | 905 | 905 | 79,000 |
1997/02/14 | 725 | 805 | 725 | 805 | 106,000 |
1997/02/13 | 671 | 710 | 671 | 705 | 117,000 |
1997/02/12 | 652 | 657 | 650 | 651 | 6,000 |
1997/02/10 | 670 | 670 | 652 | 652 | 4,000 |
1997/02/07 | 660 | 660 | 650 | 652 | 34,000 |
1997/02/06 | 671 | 681 | 660 | 660 | 10,000 |
1997/02/05 | 695 | 695 | 660 | 660 | 17,000 |
1997/02/04 | 701 | 701 | 690 | 701 | 12,000 |
1997/02/03 | 705 | 705 | 700 | 701 | 9,000 |
1997/01/31 | 676 | 685 | 666 | 685 | 16,000 |
1997/01/30 | 650 | 676 | 650 | 656 | 27,000 |
1997/01/29 | 661 | 662 | 650 | 653 | 16,000 |
1997/01/28 | 665 | 665 | 650 | 661 | 40,000 |
1997/01/27 | 682 | 682 | 645 | 655 | 26,000 |
1997/01/24 | 710 | 710 | 681 | 681 | 30,000 |
1997/01/23 | 712 | 713 | 711 | 711 | 8,000 |
1997/01/22 | 710 | 712 | 710 | 712 | 8,000 |
1997/01/21 | 715 | 715 | 715 | 715 | 3,000 |
1997/01/20 | 745 | 745 | 720 | 735 | 11,000 |
1997/01/17 | 740 | 750 | 721 | 745 | 27,000 |
1997/01/16 | 710 | 745 | 710 | 745 | 20,000 |
1997/01/14 | 677 | 689 | 670 | 687 | 23,000 |
1997/01/13 | 650 | 655 | 649 | 655 | 54,000 |
1997/01/10 | 692 | 699 | 655 | 655 | 41,000 |
1997/01/09 | 710 | 710 | 687 | 695 | 44,000 |
1997/01/08 | 759 | 759 | 720 | 730 | 17,000 |
1997/01/07 | 792 | 793 | 760 | 760 | 11,000 |
1997/01/06 | 772 | 772 | 772 | 772 | 1,000 |