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 |
---|---|---|---|---|---|
2000/12/29 | 235 | 245 | 235 | 245 | 6,000 |
2000/12/28 | 236 | 240 | 235 | 235 | 17,000 |
2000/12/27 | 235 | 245 | 235 | 245 | 7,000 |
2000/12/26 | 235 | 240 | 235 | 240 | 5,000 |
2000/12/25 | 247 | 248 | 240 | 241 | 10,000 |
2000/12/22 | 240 | 241 | 240 | 241 | 14,000 |
2000/12/21 | 240 | 243 | 235 | 235 | 20,000 |
2000/12/20 | 253 | 253 | 241 | 246 | 9,000 |
2000/12/19 | 255 | 255 | 253 | 253 | 9,000 |
2000/12/18 | 253 | 255 | 253 | 255 | 9,000 |
2000/12/15 | 256 | 256 | 252 | 253 | 9,000 |
2000/12/14 | 260 | 260 | 256 | 256 | 5,000 |
2000/12/13 | 268 | 268 | 251 | 251 | 15,000 |
2000/12/12 | 267 | 267 | 267 | 267 | 4,000 |
2000/12/11 | 270 | 270 | 265 | 266 | 10,000 |
2000/12/08 | 269 | 279 | 269 | 270 | 6,000 |
2000/12/07 | 270 | 270 | 269 | 269 | 6,000 |
2000/12/06 | 272 | 272 | 270 | 270 | 15,000 |
2000/12/05 | 275 | 276 | 271 | 271 | 15,000 |
2000/12/04 | 265 | 275 | 265 | 275 | 10,000 |
2000/12/01 | 259 | 260 | 255 | 260 | 8,000 |
2000/11/30 | 260 | 260 | 255 | 260 | 16,000 |
2000/11/29 | 253 | 253 | 253 | 253 | 2,000 |
2000/11/28 | 251 | 252 | 251 | 252 | 8,000 |
2000/11/27 | 245 | 253 | 245 | 253 | 8,000 |
2000/11/24 | 250 | 250 | 241 | 241 | 21,000 |
2000/11/22 | 254 | 255 | 250 | 250 | 8,000 |
2000/11/21 | 261 | 261 | 255 | 255 | 3,000 |
2000/11/20 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/17 | 264 | 264 | 260 | 260 | 26,000 |
2000/11/16 | 264 | 264 | 264 | 264 | 1,000 |
2000/11/15 | 279 | 279 | 261 | 264 | 7,000 |
2000/11/14 | 269 | 269 | 269 | 269 | 3,000 |
2000/11/13 | 269 | 275 | 269 | 270 | 19,000 |
2000/11/10 | 275 | 276 | 275 | 275 | 13,000 |
2000/11/09 | 274 | 276 | 270 | 276 | 3,000 |
2000/11/08 | 260 | 277 | 260 | 277 | 10,000 |
2000/11/07 | 253 | 258 | 252 | 257 | 14,000 |
2000/11/06 | 251 | 252 | 251 | 251 | 18,000 |
2000/11/02 | 260 | 260 | 260 | 260 | 4,000 |
2000/11/01 | 279 | 279 | 260 | 260 | 8,000 |
2000/10/31 | 262 | 265 | 262 | 265 | 3,000 |
2000/10/30 | 266 | 266 | 260 | 260 | 17,000 |
2000/10/27 | 285 | 285 | 265 | 265 | 11,000 |
2000/10/26 | 265 | 265 | 265 | 265 | 7,000 |
2000/10/25 | 275 | 280 | 275 | 279 | 4,000 |
2000/10/24 | 270 | 275 | 270 | 275 | 16,000 |
2000/10/23 | 265 | 265 | 265 | 265 | 3,000 |
2000/10/20 | 265 | 265 | 262 | 263 | 10,000 |
2000/10/19 | 270 | 270 | 260 | 260 | 21,000 |
2000/10/18 | 275 | 275 | 270 | 270 | 13,000 |
2000/10/17 | 280 | 280 | 270 | 275 | 11,000 |
2000/10/16 | 280 | 280 | 265 | 280 | 5,000 |
2000/10/13 | 290 | 290 | 290 | 290 | 5,000 |
2000/10/12 | 290 | 290 | 290 | 290 | 3,000 |
2000/10/11 | 290 | 302 | 290 | 290 | 6,000 |
2000/10/06 | 295 | 300 | 290 | 290 | 11,000 |
2000/10/04 | 285 | 286 | 285 | 286 | 8,000 |
2000/10/03 | 291 | 292 | 282 | 290 | 11,000 |
2000/10/02 | 292 | 292 | 280 | 290 | 17,000 |
2000/09/29 | 293 | 294 | 292 | 293 | 13,000 |
2000/09/28 | 294 | 294 | 292 | 292 | 10,000 |
2000/09/27 | 298 | 298 | 298 | 298 | 2,000 |
2000/09/26 | 300 | 300 | 300 | 300 | 2,000 |
2000/09/25 | 303 | 303 | 294 | 294 | 7,000 |
2000/09/22 | 300 | 300 | 300 | 300 | 8,000 |
2000/09/21 | 292 | 300 | 292 | 300 | 13,000 |
2000/09/20 | 299 | 299 | 292 | 292 | 4,000 |
2000/09/19 | 301 | 301 | 300 | 300 | 4,000 |
2000/09/18 | 300 | 300 | 300 | 300 | 4,000 |
2000/09/14 | 295 | 300 | 295 | 300 | 6,000 |
2000/09/13 | 300 | 300 | 290 | 295 | 10,000 |
2000/09/12 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/11 | 301 | 301 | 300 | 300 | 10,000 |
2000/09/08 | 305 | 305 | 295 | 300 | 28,000 |
2000/09/07 | 300 | 305 | 300 | 305 | 17,000 |
2000/09/06 | 300 | 300 | 300 | 300 | 9,000 |
2000/09/05 | 303 | 305 | 300 | 300 | 10,000 |
2000/09/04 | 316 | 316 | 308 | 308 | 10,000 |
2000/09/01 | 317 | 317 | 290 | 310 | 14,000 |
2000/08/31 | 320 | 320 | 316 | 316 | 4,000 |
2000/08/30 | 320 | 320 | 320 | 320 | 8,000 |
2000/08/29 | 322 | 322 | 320 | 320 | 13,000 |
2000/08/28 | 321 | 321 | 320 | 320 | 54,000 |
2000/08/25 | 320 | 324 | 320 | 323 | 22,000 |
2000/08/24 | 321 | 324 | 320 | 320 | 9,000 |
2000/08/23 | 323 | 323 | 321 | 321 | 8,000 |
2000/08/22 | 325 | 325 | 325 | 325 | 1,000 |
2000/08/21 | 322 | 322 | 322 | 322 | 4,000 |
2000/08/18 | 321 | 324 | 321 | 324 | 13,000 |
2000/08/17 | 321 | 322 | 321 | 321 | 13,000 |
2000/08/16 | 325 | 325 | 325 | 325 | 4,000 |
2000/08/15 | 325 | 325 | 325 | 325 | 3,000 |
2000/08/14 | 321 | 333 | 321 | 325 | 7,000 |
2000/08/11 | 325 | 325 | 320 | 320 | 6,000 |
2000/08/10 | 321 | 325 | 321 | 325 | 9,000 |
2000/08/09 | 320 | 320 | 320 | 320 | 6,000 |
2000/08/08 | 320 | 321 | 320 | 320 | 11,000 |
2000/08/07 | 321 | 321 | 320 | 320 | 20,000 |
2000/08/04 | 329 | 329 | 320 | 321 | 11,000 |
2000/08/03 | 322 | 322 | 321 | 321 | 14,000 |
2000/08/02 | 321 | 321 | 321 | 321 | 3,000 |
2000/08/01 | 321 | 321 | 320 | 321 | 12,000 |
2000/07/31 | 329 | 329 | 310 | 320 | 7,000 |
2000/07/28 | 335 | 335 | 330 | 330 | 8,000 |
2000/07/27 | 337 | 337 | 335 | 335 | 23,000 |
2000/07/26 | 335 | 336 | 335 | 336 | 15,000 |
2000/07/25 | 335 | 336 | 335 | 335 | 14,000 |
2000/07/24 | 336 | 336 | 335 | 335 | 19,000 |
2000/07/21 | 337 | 337 | 335 | 336 | 16,000 |
2000/07/19 | 336 | 340 | 335 | 335 | 22,000 |
2000/07/18 | 344 | 344 | 335 | 335 | 13,000 |
2000/07/17 | 346 | 346 | 336 | 345 | 15,000 |
2000/07/14 | 350 | 359 | 347 | 347 | 18,000 |
2000/07/13 | 361 | 362 | 345 | 350 | 30,000 |
2000/07/12 | 360 | 368 | 350 | 360 | 68,000 |
2000/07/11 | 344 | 350 | 344 | 346 | 15,000 |
2000/07/10 | 343 | 345 | 343 | 345 | 10,000 |
2000/07/07 | 345 | 345 | 345 | 345 | 2,000 |
2000/07/06 | 343 | 346 | 342 | 342 | 8,000 |
2000/07/05 | 360 | 360 | 353 | 353 | 6,000 |
2000/07/04 | 362 | 363 | 356 | 356 | 9,000 |
2000/07/03 | 350 | 357 | 350 | 357 | 21,000 |
2000/06/30 | 340 | 344 | 340 | 344 | 4,000 |
2000/06/29 | 345 | 345 | 337 | 337 | 15,000 |
2000/06/28 | 345 | 345 | 340 | 340 | 9,000 |
2000/06/27 | 335 | 345 | 335 | 344 | 6,000 |
2000/06/26 | 340 | 340 | 336 | 336 | 5,000 |
2000/06/23 | 344 | 344 | 336 | 340 | 7,000 |
2000/06/22 | 336 | 345 | 336 | 337 | 8,000 |
2000/06/21 | 336 | 336 | 335 | 335 | 25,000 |
2000/06/20 | 337 | 345 | 335 | 337 | 18,000 |
2000/06/19 | 340 | 340 | 335 | 335 | 3,000 |
2000/06/16 | 349 | 350 | 349 | 350 | 3,000 |
2000/06/15 | 350 | 350 | 350 | 350 | 7,000 |
2000/06/14 | 350 | 350 | 350 | 350 | 5,000 |
2000/06/13 | 360 | 360 | 345 | 350 | 14,000 |
2000/06/12 | 342 | 345 | 342 | 343 | 10,000 |
2000/06/09 | 358 | 358 | 342 | 342 | 11,000 |
2000/06/08 | 377 | 377 | 360 | 360 | 38,000 |
2000/06/07 | 332 | 370 | 332 | 363 | 50,000 |
2000/06/06 | 339 | 339 | 331 | 331 | 6,000 |
2000/06/05 | 330 | 335 | 330 | 333 | 6,000 |
2000/06/02 | 335 | 337 | 325 | 325 | 5,000 |
2000/06/01 | 339 | 339 | 322 | 322 | 11,000 |
2000/05/31 | 322 | 325 | 321 | 322 | 15,000 |
2000/05/30 | 323 | 326 | 321 | 321 | 19,000 |
2000/05/29 | 325 | 325 | 323 | 323 | 13,000 |
2000/05/26 | 332 | 332 | 325 | 325 | 26,000 |
2000/05/25 | 347 | 347 | 332 | 332 | 4,000 |
2000/05/24 | 333 | 333 | 330 | 330 | 9,000 |
2000/05/23 | 335 | 335 | 332 | 332 | 13,000 |
2000/05/22 | 335 | 350 | 331 | 350 | 12,000 |
2000/05/19 | 351 | 351 | 334 | 335 | 11,000 |
2000/05/18 | 352 | 353 | 352 | 352 | 14,000 |
2000/05/17 | 345 | 353 | 345 | 353 | 20,000 |
2000/05/16 | 337 | 337 | 337 | 337 | 6,000 |
2000/05/15 | 340 | 345 | 330 | 334 | 9,000 |
2000/05/11 | 332 | 332 | 332 | 332 | 1,000 |
2000/05/10 | 340 | 340 | 332 | 332 | 17,000 |
2000/05/09 | 340 | 348 | 340 | 348 | 2,000 |
2000/05/08 | 330 | 332 | 330 | 332 | 4,000 |
2000/05/02 | 348 | 348 | 331 | 331 | 2,000 |
2000/05/01 | 324 | 324 | 324 | 324 | 3,000 |
2000/04/28 | 340 | 340 | 331 | 331 | 2,000 |
2000/04/27 | 333 | 333 | 326 | 326 | 9,000 |
2000/04/26 | 333 | 333 | 333 | 333 | 10,000 |
2000/04/25 | 359 | 359 | 333 | 333 | 4,000 |
2000/04/24 | 340 | 350 | 325 | 350 | 24,000 |
2000/04/21 | 331 | 346 | 331 | 341 | 5,000 |
2000/04/20 | 350 | 350 | 331 | 331 | 10,000 |
2000/04/19 | 330 | 340 | 330 | 340 | 15,000 |
2000/04/18 | 347 | 347 | 328 | 328 | 23,000 |
2000/04/17 | 339 | 339 | 321 | 322 | 33,000 |
2000/04/14 | 350 | 350 | 347 | 347 | 9,000 |
2000/04/13 | 351 | 352 | 350 | 350 | 20,000 |
2000/04/12 | 360 | 360 | 359 | 359 | 3,000 |
2000/04/11 | 380 | 380 | 360 | 360 | 10,000 |
2000/04/10 | 351 | 365 | 350 | 365 | 15,000 |
2000/04/07 | 360 | 360 | 350 | 350 | 4,000 |
2000/04/06 | 349 | 350 | 349 | 350 | 4,000 |
2000/04/05 | 331 | 350 | 331 | 350 | 20,000 |
2000/04/04 | 365 | 365 | 355 | 355 | 11,000 |
2000/04/03 | 358 | 375 | 358 | 358 | 16,000 |
2000/03/31 | 375 | 375 | 365 | 375 | 10,000 |
2000/03/30 | 370 | 370 | 360 | 370 | 23,000 |
2000/03/29 | 370 | 370 | 356 | 370 | 24,000 |
2000/03/28 | 370 | 380 | 370 | 370 | 17,000 |
2000/03/27 | 360 | 370 | 355 | 370 | 22,000 |
2000/03/24 | 369 | 370 | 363 | 365 | 22,000 |
2000/03/23 | 355 | 362 | 355 | 362 | 18,000 |
2000/03/22 | 355 | 360 | 350 | 360 | 24,000 |
2000/03/21 | 351 | 360 | 350 | 360 | 7,000 |
2000/03/17 | 360 | 370 | 360 | 360 | 24,000 |
2000/03/16 | 351 | 360 | 351 | 360 | 6,000 |
2000/03/15 | 352 | 352 | 350 | 351 | 18,000 |
2000/03/14 | 369 | 370 | 350 | 350 | 10,000 |
2000/03/13 | 355 | 370 | 350 | 350 | 12,000 |
2000/03/10 | 352 | 366 | 350 | 365 | 31,000 |
2000/03/09 | 360 | 360 | 350 | 350 | 14,000 |
2000/03/08 | 370 | 370 | 356 | 360 | 7,000 |
2000/03/07 | 355 | 370 | 355 | 356 | 10,000 |
2000/03/06 | 390 | 390 | 370 | 370 | 18,000 |
2000/03/03 | 389 | 389 | 380 | 385 | 12,000 |
2000/03/02 | 400 | 400 | 390 | 390 | 19,000 |
2000/03/01 | 399 | 400 | 371 | 400 | 61,000 |
2000/02/29 | 401 | 401 | 370 | 380 | 56,000 |
2000/02/28 | 331 | 360 | 331 | 351 | 17,000 |
2000/02/25 | 340 | 345 | 335 | 345 | 30,000 |
2000/02/24 | 350 | 350 | 345 | 345 | 25,000 |
2000/02/23 | 360 | 360 | 355 | 355 | 15,000 |
2000/02/22 | 380 | 380 | 360 | 360 | 14,000 |
2000/02/21 | 371 | 380 | 371 | 375 | 6,000 |
2000/02/18 | 365 | 378 | 365 | 365 | 28,000 |
2000/02/17 | 357 | 376 | 357 | 360 | 24,000 |
2000/02/16 | 355 | 355 | 350 | 355 | 37,000 |
2000/02/15 | 375 | 380 | 350 | 355 | 59,000 |
2000/02/14 | 372 | 380 | 370 | 375 | 31,000 |
2000/02/10 | 380 | 389 | 372 | 375 | 11,000 |
2000/02/09 | 395 | 400 | 370 | 371 | 32,000 |
2000/02/08 | 380 | 410 | 375 | 390 | 29,000 |
2000/02/07 | 375 | 380 | 370 | 375 | 24,000 |
2000/02/04 | 405 | 409 | 395 | 395 | 27,000 |
2000/02/03 | 410 | 411 | 406 | 406 | 18,000 |
2000/02/02 | 403 | 413 | 403 | 410 | 14,000 |
2000/02/01 | 405 | 415 | 405 | 415 | 18,000 |
2000/01/31 | 400 | 427 | 392 | 400 | 26,000 |
2000/01/28 | 430 | 449 | 430 | 435 | 30,000 |
2000/01/27 | 425 | 445 | 425 | 427 | 31,000 |
2000/01/26 | 466 | 466 | 432 | 432 | 40,000 |
2000/01/25 | 479 | 479 | 460 | 465 | 37,000 |
2000/01/24 | 460 | 513 | 460 | 489 | 257,000 |
2000/01/21 | 410 | 459 | 402 | 450 | 61,000 |
2000/01/20 | 406 | 420 | 405 | 419 | 25,000 |
2000/01/19 | 415 | 415 | 401 | 405 | 13,000 |
2000/01/18 | 421 | 430 | 410 | 430 | 43,000 |
2000/01/17 | 430 | 445 | 426 | 426 | 40,000 |
2000/01/14 | 481 | 485 | 416 | 440 | 266,000 |
2000/01/13 | 410 | 462 | 410 | 462 | 176,000 |
2000/01/12 | 365 | 390 | 360 | 382 | 43,000 |
2000/01/11 | 380 | 380 | 360 | 370 | 14,000 |
2000/01/07 | 395 | 395 | 380 | 386 | 34,000 |
2000/01/06 | 405 | 405 | 370 | 380 | 78,000 |
2000/01/05 | 341 | 360 | 340 | 360 | 28,000 |
2000/01/04 | 315 | 340 | 315 | 340 | 14,000 |