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
1999/12/30 310 311 310 311 9,000
1999/12/29 310 310 306 310 12,000
1999/12/28 308 308 308 308 2,000
1999/12/27 310 310 306 306 15,000
1999/12/24 319 319 306 306 18,000
1999/12/22 300 315 300 310 37,000
1999/12/21 306 310 305 310 18,000
1999/12/20 300 310 300 305 31,000
1999/12/17 330 331 300 300 28,000
1999/12/16 338 340 335 335 19,000
1999/12/15 336 340 336 338 18,000
1999/12/14 335 345 335 345 11,000
1999/12/13 335 345 335 345 8,000
1999/12/10 350 350 349 349 8,000
1999/12/09 340 347 335 335 21,000
1999/12/08 346 346 340 340 27,000
1999/12/07 345 353 345 353 15,000
1999/12/06 350 360 345 345 13,000
1999/12/03 345 348 345 348 10,000
1999/12/02 360 360 345 350 12,000
1999/12/01 345 348 345 348 16,000
1999/11/30 345 348 345 348 14,000
1999/11/29 377 377 345 345 5,000
1999/11/26 340 345 340 342 8,000
1999/11/25 361 362 345 345 18,000
1999/11/24 360 360 355 360 14,000
1999/11/22 356 362 355 355 13,000
1999/11/19 355 356 355 356 7,000
1999/11/18 348 365 348 354 24,000
1999/11/17 347 350 347 348 11,000
1999/11/16 340 349 340 347 12,000
1999/11/15 342 349 340 340 15,000
1999/11/12 341 350 340 340 22,000
1999/11/11 360 362 340 340 46,000
1999/11/10 368 368 362 365 12,000
1999/11/09 368 368 360 362 12,000
1999/11/08 364 367 362 362 16,000
1999/11/05 371 373 363 367 23,000
1999/11/04 385 385 371 371 14,000
1999/11/02 375 375 371 371 9,000
1999/11/01 400 400 375 380 29,000
1999/10/29 380 395 375 390 10,000
1999/10/28 371 375 371 375 2,000
1999/10/27 380 380 380 380 5,000
1999/10/26 370 385 370 380 5,000
1999/10/25 385 385 370 370 15,000
1999/10/22 398 400 385 385 9,000
1999/10/21 400 400 398 398 16,000
1999/10/20 376 385 370 385 7,000
1999/10/19 370 376 370 376 8,000
1999/10/18 380 380 370 370 11,000
1999/10/15 386 386 385 385 8,000
1999/10/14 386 386 385 385 19,000
1999/10/13 381 385 380 385 12,000
1999/10/12 395 395 380 380 25,000
1999/10/08 396 400 391 391 34,000
1999/10/07 395 400 395 396 14,000
1999/10/06 390 400 390 395 13,000
1999/10/05 415 415 395 395 13,000
1999/10/04 393 410 393 410 7,000
1999/10/01 400 405 391 391 36,000
1999/09/30 400 405 400 401 19,000
1999/09/29 410 410 401 403 14,000
1999/09/28 400 415 400 415 16,000
1999/09/27 400 410 400 405 21,000
1999/09/24 400 410 383 398 25,000
1999/09/22 423 423 411 411 17,000
1999/09/21 424 424 421 423 10,000
1999/09/20 430 430 423 425 23,000
1999/09/17 426 430 425 426 11,000
1999/09/16 425 430 423 425 32,000
1999/09/14 439 440 425 425 14,000
1999/09/13 438 445 435 445 28,000
1999/09/10 443 448 438 438 18,000
1999/09/09 443 448 443 443 7,000
1999/09/08 445 450 443 443 16,000
1999/09/07 441 450 441 443 5,000
1999/09/06 441 442 440 440 22,000
1999/09/03 450 452 440 440 24,000
1999/09/02 456 456 450 450 17,000
1999/09/01 470 470 456 456 11,000
1999/08/31 465 495 465 471 13,000
1999/08/30 466 472 466 470 9,000
1999/08/27 454 455 451 451 11,000
1999/08/26 477 477 453 455 10,000
1999/08/25 490 490 450 466 26,000
1999/08/24 510 510 480 490 55,000
1999/08/23 500 525 500 500 156,000
1999/08/20 500 500 483 490 84,000
1999/08/19 449 480 449 475 31,000
1999/08/18 450 450 450 450 8,000
1999/08/17 440 445 430 430 15,000
1999/08/16 451 451 420 420 43,000
1999/08/13 440 440 439 439 7,000
1999/08/12 455 460 437 437 5,000
1999/08/11 462 462 435 435 9,000
1999/08/10 432 432 432 432 9,000
1999/08/09 431 434 431 432 7,000
1999/08/06 441 441 431 439 7,000
1999/08/05 446 446 441 441 19,000
1999/08/04 458 458 441 443 35,000
1999/08/03 445 459 444 448 14,000
1999/08/02 460 460 449 449 18,000
1999/07/30 474 474 460 460 9,000
1999/07/29 475 475 467 475 31,000
1999/07/28 465 475 465 475 5,000
1999/07/27 486 486 470 470 10,000
1999/07/26 470 475 455 460 19,000
1999/07/23 481 481 475 475 25,000
1999/07/22 486 489 480 480 15,000
1999/07/21 485 490 480 485 14,000
1999/07/19 490 490 480 484 11,000
1999/07/16 499 500 472 475 13,000
1999/07/15 494 494 472 472 19,000
1999/07/14 493 495 490 495 11,000
1999/07/13 509 509 482 490 25,000
1999/07/12 485 508 485 508 11,000
1999/07/09 497 510 497 510 43,000
1999/07/08 532 532 500 509 61,000
1999/07/07 510 540 510 522 194,000
1999/07/06 497 509 490 509 92,000
1999/07/05 485 499 480 492 66,000
1999/07/02 465 478 463 475 45,000
1999/07/01 451 465 450 460 40,000
1999/06/30 455 455 441 441 11,000
1999/06/29 448 450 448 450 9,000
1999/06/28 466 466 453 453 5,000
1999/06/25 470 470 445 446 20,000
1999/06/24 466 475 465 465 23,000
1999/06/23 465 470 465 470 22,000
1999/06/22 480 480 465 466 8,000
1999/06/21 485 490 480 480 20,000
1999/06/18 500 505 475 485 49,000
1999/06/17 500 510 490 498 88,000
1999/06/16 444 460 444 455 13,000
1999/06/15 444 455 444 455 15,000
1999/06/14 434 450 434 441 12,000
1999/06/11 431 438 430 433 12,000
1999/06/10 423 440 423 431 12,000
1999/06/09 420 422 420 421 6,000
1999/06/08 430 430 421 421 19,000
1999/06/07 436 436 430 430 3,000
1999/06/04 425 430 425 426 7,000
1999/06/03 415 426 415 425 7,000
1999/06/02 420 425 415 425 11,000
1999/06/01 406 415 406 415 8,000
1999/05/31 406 407 406 406 9,000
1999/05/28 410 410 396 406 14,000
1999/05/27 420 420 420 420 8,000
1999/05/26 420 420 410 410 16,000
1999/05/25 432 432 420 429 13,000
1999/05/24 430 430 420 421 21,000
1999/05/21 440 441 426 426 12,000
1999/05/20 445 447 440 440 9,000
1999/05/19 452 455 445 445 22,000
1999/05/18 456 456 455 455 9,000
1999/05/17 479 479 460 460 9,000
1999/05/14 488 490 461 462 14,000
1999/05/13 456 495 456 493 34,000
1999/05/12 465 465 455 455 26,000
1999/05/11 456 465 455 465 25,000
1999/05/10 462 464 455 463 18,000
1999/05/07 484 484 461 461 21,000
1999/05/06 457 460 453 454 23,000
1999/04/30 462 470 452 452 17,000
1999/04/28 490 490 472 472 6,000
1999/04/27 480 490 480 480 16,000
1999/04/26 460 477 460 477 30,000
1999/04/23 460 470 458 470 13,000
1999/04/22 455 460 455 457 28,000
1999/04/21 471 472 451 451 42,000
1999/04/20 490 490 485 485 13,000
1999/04/19 495 495 487 490 14,000
1999/04/16 490 490 475 485 27,000
1999/04/15 495 495 471 480 27,000
1999/04/14 488 490 480 488 27,000
1999/04/13 500 500 486 486 12,000
1999/04/12 515 515 499 500 21,000
1999/04/09 542 542 500 501 51,000
1999/04/08 500 512 500 512 48,000
1999/04/07 488 500 487 496 28,000
1999/04/06 471 498 463 488 39,000
1999/04/05 487 495 468 470 78,000
1999/04/02 511 520 490 493 81,000
1999/04/01 540 570 500 519 273,000
1999/03/31 500 548 490 530 434,000
1999/03/30 439 470 429 470 99,000
1999/03/29 421 433 421 433 11,000
1999/03/26 435 435 429 429 12,000
1999/03/25 441 445 435 435 18,000
1999/03/24 443 450 435 435 84,000
1999/03/23 411 449 410 435 90,000
1999/03/19 430 435 411 411 35,000
1999/03/18 442 465 406 410 141,000
1999/03/17 400 440 400 435 70,000
1999/03/16 391 399 390 399 25,000
1999/03/15 379 385 379 385 10,000
1999/03/12 400 400 379 390 21,000
1999/03/11 380 405 380 400 26,000
1999/03/10 378 383 375 378 45,000
1999/03/09 377 387 377 380 6,000
1999/03/08 377 380 372 372 14,000
1999/03/05 372 372 370 372 12,000
1999/03/04 371 375 370 372 10,000
1999/03/03 369 370 366 370 22,000
1999/03/02 370 378 365 369 30,000
1999/03/01 376 376 371 373 6,000
1999/02/26 375 376 371 376 9,000
1999/02/25 380 380 377 377 4,000
1999/02/24 380 388 380 380 6,000
1999/02/23 374 385 374 380 3,000
1999/02/22 370 389 370 370 12,000
1999/02/19 394 394 369 369 20,000
1999/02/18 394 394 380 380 5,000
1999/02/17 380 385 380 380 17,000
1999/02/16 367 380 366 380 16,000
1999/02/15 380 385 370 380 15,000
1999/02/12 370 376 370 376 5,000
1999/02/10 369 375 365 369 33,000
1999/02/09 371 375 370 370 16,000
1999/02/08 365 384 365 366 16,000
1999/02/05 380 380 370 370 16,000
1999/02/04 381 384 379 384 18,000
1999/02/03 390 390 386 390 4,000
1999/02/02 401 409 390 390 20,000
1999/02/01 424 424 401 401 39,000
1999/01/29 389 420 385 420 78,000
1999/01/28 392 392 386 389 39,000
1999/01/27 382 395 376 385 39,000
1999/01/26 368 385 367 383 21,000
1999/01/25 379 379 368 368 16,000
1999/01/22 369 380 369 369 12,000
1999/01/21 363 373 362 369 10,000
1999/01/20 361 370 361 365 29,000
1999/01/19 356 369 355 357 42,000
1999/01/18 370 370 360 360 10,000
1999/01/14 380 380 361 370 21,000
1999/01/13 399 399 381 382 19,000
1999/01/12 375 400 370 400 54,000
1999/01/11 356 370 356 370 44,000
1999/01/08 355 380 355 355 21,000
1999/01/07 354 360 354 356 18,000
1999/01/06 360 370 350 350 36,000
1999/01/05 370 370 360 360 15,000
1999/01/04 360 360 360 360 2,000

このページの先頭へ