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 |
---|---|---|---|---|---|
1998/12/30 | 360 | 361 | 360 | 360 | 10,000 |
1998/12/29 | 360 | 360 | 360 | 360 | 10,000 |
1998/12/28 | 371 | 371 | 365 | 365 | 4,000 |
1998/12/25 | 361 | 369 | 360 | 369 | 12,000 |
1998/12/24 | 370 | 370 | 360 | 361 | 13,000 |
1998/12/22 | 375 | 375 | 370 | 370 | 6,000 |
1998/12/21 | 370 | 377 | 370 | 375 | 9,000 |
1998/12/18 | 371 | 377 | 370 | 377 | 3,000 |
1998/12/17 | 371 | 371 | 370 | 370 | 14,000 |
1998/12/16 | 370 | 371 | 370 | 371 | 3,000 |
1998/12/15 | 377 | 377 | 370 | 370 | 11,000 |
1998/12/14 | 380 | 380 | 375 | 380 | 12,000 |
1998/12/11 | 385 | 385 | 381 | 381 | 4,000 |
1998/12/10 | 385 | 394 | 380 | 394 | 6,000 |
1998/12/09 | 390 | 390 | 380 | 380 | 11,000 |
1998/12/08 | 395 | 395 | 395 | 395 | 4,000 |
1998/12/07 | 385 | 395 | 385 | 395 | 5,000 |
1998/12/04 | 391 | 391 | 385 | 385 | 3,000 |
1998/12/03 | 405 | 405 | 390 | 390 | 7,000 |
1998/12/02 | 405 | 408 | 405 | 405 | 5,000 |
1998/12/01 | 396 | 404 | 396 | 398 | 17,000 |
1998/11/30 | 417 | 425 | 416 | 416 | 16,000 |
1998/11/27 | 395 | 415 | 395 | 415 | 12,000 |
1998/11/26 | 400 | 400 | 380 | 390 | 18,000 |
1998/11/25 | 408 | 408 | 382 | 390 | 19,000 |
1998/11/24 | 430 | 430 | 395 | 410 | 33,000 |
1998/11/20 | 400 | 435 | 395 | 410 | 81,000 |
1998/11/19 | 350 | 389 | 350 | 373 | 106,000 |
1998/11/18 | 345 | 350 | 341 | 341 | 52,000 |
1998/11/17 | 349 | 349 | 344 | 345 | 36,000 |
1998/11/16 | 350 | 350 | 346 | 350 | 7,000 |
1998/11/13 | 345 | 350 | 345 | 345 | 6,000 |
1998/11/12 | 350 | 350 | 350 | 350 | 10,000 |
1998/11/11 | 350 | 351 | 342 | 350 | 13,000 |
1998/11/10 | 360 | 361 | 352 | 352 | 11,000 |
1998/11/09 | 360 | 361 | 360 | 360 | 15,000 |
1998/11/06 | 361 | 361 | 361 | 361 | 1,000 |
1998/11/05 | 379 | 379 | 360 | 365 | 10,000 |
1998/11/04 | 351 | 379 | 351 | 379 | 9,000 |
1998/11/02 | 360 | 360 | 350 | 360 | 4,000 |
1998/10/30 | 360 | 360 | 350 | 350 | 15,000 |
1998/10/29 | 356 | 356 | 356 | 356 | 3,000 |
1998/10/28 | 360 | 360 | 355 | 355 | 3,000 |
1998/10/27 | 352 | 360 | 352 | 360 | 4,000 |
1998/10/26 | 375 | 380 | 375 | 375 | 5,000 |
1998/10/23 | 375 | 375 | 368 | 368 | 10,000 |
1998/10/22 | 360 | 375 | 360 | 367 | 11,000 |
1998/10/21 | 350 | 380 | 350 | 380 | 6,000 |
1998/10/20 | 340 | 340 | 325 | 340 | 9,000 |
1998/10/19 | 370 | 370 | 350 | 350 | 6,000 |
1998/10/16 | 365 | 365 | 350 | 350 | 7,000 |
1998/10/15 | 357 | 357 | 357 | 357 | 2,000 |
1998/10/14 | 356 | 357 | 356 | 357 | 2,000 |
1998/10/13 | 365 | 365 | 360 | 364 | 13,000 |
1998/10/12 | 363 | 370 | 363 | 370 | 11,000 |
1998/10/09 | 385 | 390 | 360 | 361 | 13,000 |
1998/10/08 | 356 | 391 | 356 | 360 | 21,000 |
1998/10/07 | 315 | 342 | 315 | 340 | 16,000 |
1998/10/06 | 316 | 325 | 315 | 320 | 19,000 |
1998/10/05 | 324 | 324 | 311 | 311 | 9,000 |
1998/10/02 | 311 | 315 | 310 | 310 | 19,000 |
1998/10/01 | 326 | 350 | 315 | 340 | 33,000 |
1998/09/30 | 369 | 370 | 315 | 325 | 31,000 |
1998/09/29 | 380 | 380 | 370 | 370 | 10,000 |
1998/09/28 | 382 | 385 | 380 | 380 | 6,000 |
1998/09/25 | 399 | 399 | 381 | 381 | 16,000 |
1998/09/24 | 405 | 405 | 400 | 401 | 17,000 |
1998/09/22 | 409 | 409 | 405 | 405 | 3,000 |
1998/09/21 | 420 | 420 | 420 | 420 | 1,000 |
1998/09/18 | 390 | 405 | 390 | 405 | 23,000 |
1998/09/17 | 400 | 400 | 395 | 395 | 7,000 |
1998/09/16 | 400 | 400 | 400 | 400 | 12,000 |
1998/09/14 | 405 | 405 | 401 | 405 | 11,000 |
1998/09/11 | 405 | 405 | 400 | 400 | 23,000 |
1998/09/10 | 410 | 410 | 410 | 410 | 19,000 |
1998/09/09 | 420 | 420 | 410 | 410 | 12,000 |
1998/09/08 | 415 | 420 | 410 | 420 | 30,000 |
1998/09/07 | 398 | 410 | 398 | 410 | 11,000 |
1998/09/04 | 420 | 425 | 420 | 421 | 10,000 |
1998/09/03 | 448 | 450 | 423 | 428 | 19,000 |
1998/09/02 | 440 | 450 | 425 | 448 | 29,000 |
1998/09/01 | 420 | 440 | 411 | 440 | 40,000 |
1998/08/31 | 430 | 430 | 420 | 420 | 9,000 |
1998/08/28 | 411 | 438 | 411 | 435 | 19,000 |
1998/08/27 | 455 | 455 | 440 | 445 | 18,000 |
1998/08/26 | 465 | 465 | 450 | 450 | 14,000 |
1998/08/25 | 461 | 470 | 460 | 460 | 15,000 |
1998/08/24 | 465 | 466 | 460 | 460 | 21,000 |
1998/08/21 | 471 | 480 | 471 | 475 | 9,000 |
1998/08/20 | 474 | 474 | 471 | 471 | 2,000 |
1998/08/19 | 486 | 490 | 484 | 484 | 7,000 |
1998/08/18 | 470 | 476 | 465 | 465 | 22,000 |
1998/08/17 | 485 | 485 | 470 | 470 | 20,000 |
1998/08/14 | 473 | 485 | 473 | 485 | 18,000 |
1998/08/13 | 471 | 472 | 470 | 472 | 14,000 |
1998/08/12 | 470 | 472 | 470 | 470 | 35,000 |
1998/08/11 | 479 | 480 | 472 | 472 | 10,000 |
1998/08/10 | 476 | 479 | 470 | 471 | 43,000 |
1998/08/07 | 483 | 490 | 470 | 475 | 46,000 |
1998/08/06 | 500 | 500 | 497 | 498 | 30,000 |
1998/08/05 | 500 | 520 | 500 | 510 | 26,000 |
1998/08/04 | 484 | 498 | 470 | 498 | 21,000 |
1998/08/03 | 490 | 490 | 480 | 480 | 27,000 |
1998/07/31 | 501 | 508 | 482 | 484 | 31,000 |
1998/07/30 | 502 | 502 | 501 | 502 | 3,000 |
1998/07/29 | 506 | 506 | 501 | 501 | 7,000 |
1998/07/28 | 499 | 506 | 499 | 506 | 29,000 |
1998/07/27 | 516 | 516 | 499 | 499 | 12,000 |
1998/07/24 | 510 | 511 | 505 | 511 | 10,000 |
1998/07/23 | 512 | 512 | 501 | 501 | 9,000 |
1998/07/22 | 521 | 521 | 511 | 512 | 4,000 |
1998/07/21 | 540 | 540 | 528 | 528 | 6,000 |
1998/07/17 | 533 | 533 | 533 | 533 | 5,000 |
1998/07/16 | 535 | 535 | 522 | 523 | 16,000 |
1998/07/15 | 540 | 550 | 532 | 532 | 8,000 |
1998/07/14 | 550 | 550 | 540 | 540 | 5,000 |
1998/07/13 | 531 | 537 | 531 | 535 | 10,000 |
1998/07/10 | 552 | 555 | 550 | 555 | 6,000 |
1998/07/09 | 570 | 570 | 565 | 565 | 3,000 |
1998/07/08 | 570 | 570 | 565 | 570 | 11,000 |
1998/07/07 | 570 | 580 | 555 | 560 | 18,000 |
1998/07/06 | 562 | 570 | 562 | 565 | 19,000 |
1998/07/03 | 599 | 599 | 581 | 582 | 20,000 |
1998/07/02 | 600 | 615 | 595 | 601 | 38,000 |
1998/07/01 | 621 | 621 | 580 | 590 | 41,000 |
1998/06/30 | 550 | 630 | 549 | 620 | 164,000 |
1998/06/29 | 550 | 550 | 541 | 550 | 20,000 |
1998/06/26 | 521 | 550 | 521 | 550 | 19,000 |
1998/06/25 | 533 | 537 | 509 | 520 | 49,000 |
1998/06/24 | 485 | 520 | 480 | 512 | 26,000 |
1998/06/23 | 465 | 480 | 465 | 480 | 29,000 |
1998/06/22 | 471 | 471 | 466 | 470 | 4,000 |
1998/06/19 | 480 | 480 | 480 | 480 | 3,000 |
1998/06/18 | 480 | 480 | 470 | 470 | 14,000 |
1998/06/17 | 469 | 469 | 465 | 465 | 6,000 |
1998/06/16 | 462 | 469 | 462 | 469 | 3,000 |
1998/06/15 | 470 | 470 | 470 | 470 | 3,000 |
1998/06/12 | 460 | 462 | 460 | 461 | 9,000 |
1998/06/11 | 480 | 480 | 470 | 470 | 12,000 |
1998/06/10 | 500 | 500 | 480 | 480 | 9,000 |
1998/06/08 | 490 | 490 | 485 | 485 | 5,000 |
1998/06/04 | 481 | 490 | 481 | 490 | 3,000 |
1998/06/03 | 490 | 490 | 485 | 485 | 2,000 |
1998/06/02 | 491 | 491 | 490 | 490 | 3,000 |
1998/06/01 | 519 | 519 | 519 | 519 | 1,000 |
1998/05/28 | 480 | 480 | 480 | 480 | 2,000 |
1998/05/27 | 515 | 515 | 490 | 490 | 5,000 |
1998/05/26 | 510 | 515 | 510 | 515 | 3,000 |
1998/05/25 | 530 | 549 | 525 | 525 | 5,000 |
1998/05/22 | 520 | 545 | 520 | 530 | 21,000 |
1998/05/21 | 465 | 490 | 465 | 490 | 6,000 |
1998/05/20 | 455 | 470 | 455 | 465 | 5,000 |
1998/05/19 | 460 | 460 | 459 | 460 | 6,000 |
1998/05/18 | 471 | 471 | 460 | 460 | 10,000 |
1998/05/15 | 460 | 470 | 460 | 470 | 15,000 |
1998/05/14 | 490 | 490 | 460 | 461 | 16,000 |
1998/05/13 | 500 | 500 | 490 | 490 | 6,000 |
1998/05/12 | 490 | 500 | 490 | 500 | 10,000 |
1998/05/11 | 491 | 491 | 490 | 490 | 14,000 |
1998/05/08 | 491 | 495 | 491 | 491 | 8,000 |
1998/05/07 | 499 | 500 | 490 | 495 | 9,000 |
1998/05/06 | 515 | 516 | 499 | 499 | 21,000 |
1998/05/01 | 521 | 530 | 520 | 530 | 10,000 |
1998/04/30 | 517 | 547 | 517 | 537 | 5,000 |
1998/04/28 | 545 | 545 | 515 | 515 | 23,000 |
1998/04/27 | 561 | 561 | 550 | 550 | 18,000 |
1998/04/24 | 577 | 577 | 555 | 561 | 9,000 |
1998/04/23 | 569 | 569 | 553 | 553 | 4,000 |
1998/04/22 | 590 | 590 | 570 | 570 | 2,000 |
1998/04/21 | 550 | 560 | 550 | 560 | 17,000 |
1998/04/20 | 550 | 551 | 550 | 550 | 7,000 |
1998/04/17 | 580 | 580 | 570 | 570 | 2,000 |
1998/04/16 | 581 | 581 | 570 | 570 | 9,000 |
1998/04/15 | 580 | 600 | 580 | 590 | 9,000 |
1998/04/14 | 600 | 600 | 600 | 600 | 3,000 |
1998/04/13 | 600 | 600 | 591 | 600 | 8,000 |
1998/04/10 | 599 | 600 | 584 | 600 | 6,000 |
1998/04/09 | 580 | 600 | 580 | 600 | 16,000 |
1998/04/08 | 583 | 590 | 580 | 580 | 24,000 |
1998/04/07 | 560 | 581 | 550 | 580 | 15,000 |
1998/04/06 | 540 | 580 | 540 | 580 | 20,000 |
1998/04/03 | 515 | 568 | 515 | 536 | 43,000 |
1998/04/02 | 601 | 601 | 550 | 555 | 36,000 |
1998/04/01 | 640 | 640 | 603 | 606 | 32,000 |
1998/03/31 | 714 | 714 | 631 | 646 | 84,000 |
1998/03/30 | 704 | 704 | 704 | 704 | 78,000 |
1998/03/27 | 604 | 605 | 604 | 604 | 5,000 |
1998/03/26 | 602 | 606 | 601 | 601 | 11,000 |
1998/03/25 | 601 | 601 | 601 | 601 | 2,000 |
1998/03/24 | 630 | 630 | 601 | 601 | 11,000 |
1998/03/23 | 605 | 630 | 603 | 603 | 9,000 |
1998/03/19 | 620 | 620 | 605 | 605 | 10,000 |
1998/03/18 | 610 | 620 | 605 | 619 | 6,000 |
1998/03/17 | 604 | 625 | 604 | 610 | 8,000 |
1998/03/16 | 625 | 625 | 604 | 604 | 7,000 |
1998/03/13 | 615 | 630 | 600 | 622 | 17,000 |
1998/03/12 | 615 | 619 | 615 | 619 | 8,000 |
1998/03/11 | 622 | 622 | 619 | 619 | 11,000 |
1998/03/10 | 650 | 650 | 632 | 632 | 19,000 |
1998/03/09 | 640 | 659 | 640 | 650 | 22,000 |
1998/03/06 | 621 | 658 | 621 | 658 | 28,000 |
1998/03/05 | 630 | 635 | 621 | 625 | 9,000 |
1998/03/04 | 658 | 658 | 630 | 630 | 8,000 |
1998/03/03 | 630 | 640 | 620 | 623 | 29,000 |
1998/03/02 | 653 | 660 | 640 | 655 | 29,000 |
1998/02/27 | 640 | 652 | 614 | 652 | 26,000 |
1998/02/26 | 660 | 660 | 649 | 649 | 16,000 |
1998/02/25 | 610 | 660 | 600 | 650 | 37,000 |
1998/02/24 | 610 | 610 | 590 | 600 | 33,000 |
1998/02/23 | 621 | 625 | 610 | 610 | 25,000 |
1998/02/20 | 650 | 650 | 635 | 650 | 13,000 |
1998/02/19 | 670 | 670 | 630 | 670 | 29,000 |
1998/02/18 | 647 | 690 | 647 | 690 | 74,000 |
1998/02/17 | 660 | 664 | 630 | 631 | 52,000 |
1998/02/16 | 643 | 650 | 579 | 640 | 172,000 |
1998/02/13 | 741 | 750 | 655 | 673 | 147,000 |
1998/02/12 | 799 | 800 | 740 | 751 | 187,000 |
1998/02/10 | 765 | 820 | 720 | 789 | 468,000 |
1998/02/09 | 775 | 775 | 775 | 775 | 430,000 |
1998/02/06 | 675 | 675 | 675 | 675 | 167,000 |
1998/02/05 | 540 | 555 | 535 | 555 | 77,000 |
1998/02/04 | 500 | 500 | 487 | 495 | 68,000 |
1998/02/03 | 460 | 480 | 457 | 475 | 38,000 |
1998/02/02 | 450 | 450 | 445 | 450 | 12,000 |
1998/01/30 | 449 | 450 | 421 | 421 | 22,000 |
1998/01/29 | 490 | 490 | 445 | 459 | 36,000 |
1998/01/28 | 462 | 495 | 462 | 480 | 34,000 |
1998/01/27 | 435 | 461 | 435 | 461 | 29,000 |
1998/01/26 | 420 | 430 | 420 | 425 | 15,000 |
1998/01/23 | 402 | 403 | 401 | 401 | 8,000 |
1998/01/22 | 405 | 421 | 405 | 415 | 20,000 |
1998/01/21 | 375 | 410 | 375 | 410 | 52,000 |
1998/01/20 | 373 | 373 | 370 | 370 | 15,000 |
1998/01/19 | 315 | 320 | 315 | 320 | 6,000 |
1998/01/16 | 305 | 305 | 300 | 302 | 10,000 |
1998/01/14 | 301 | 301 | 300 | 300 | 9,000 |
1998/01/13 | 310 | 310 | 310 | 310 | 2,000 |
1998/01/12 | 300 | 305 | 300 | 305 | 11,000 |
1998/01/09 | 310 | 310 | 302 | 310 | 8,000 |
1998/01/08 | 310 | 310 | 302 | 302 | 19,000 |
1998/01/07 | 310 | 310 | 300 | 300 | 2,000 |
1998/01/06 | 310 | 320 | 309 | 320 | 8,000 |
1998/01/05 | 306 | 306 | 300 | 300 | 4,000 |