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 |
|---|---|---|---|---|---|
| 2001/12/28 | 229 | 229 | 224 | 228 | 18,000 |
| 2001/12/27 | 205 | 231 | 205 | 223 | 40,000 |
| 2001/12/26 | 196 | 200 | 196 | 200 | 13,000 |
| 2001/12/25 | 185 | 186 | 185 | 186 | 16,000 |
| 2001/12/21 | 180 | 190 | 180 | 190 | 10,000 |
| 2001/12/20 | 170 | 180 | 170 | 180 | 25,000 |
| 2001/12/19 | 187 | 191 | 170 | 180 | 35,000 |
| 2001/12/18 | 197 | 198 | 189 | 189 | 41,000 |
| 2001/12/17 | 208 | 208 | 189 | 189 | 30,000 |
| 2001/12/14 | 209 | 209 | 205 | 205 | 11,000 |
| 2001/12/13 | 207 | 207 | 206 | 207 | 6,000 |
| 2001/12/12 | 206 | 216 | 205 | 205 | 10,000 |
| 2001/12/11 | 220 | 220 | 210 | 210 | 4,000 |
| 2001/12/10 | 225 | 225 | 210 | 210 | 13,000 |
| 2001/12/07 | 213 | 220 | 212 | 215 | 11,000 |
| 2001/12/06 | 212 | 218 | 211 | 211 | 15,000 |
| 2001/12/05 | 207 | 208 | 207 | 208 | 3,000 |
| 2001/12/04 | 220 | 230 | 201 | 201 | 28,000 |
| 2001/12/03 | 225 | 225 | 222 | 225 | 18,000 |
| 2001/11/30 | 235 | 235 | 225 | 225 | 11,000 |
| 2001/11/29 | 229 | 230 | 225 | 225 | 13,000 |
| 2001/11/28 | 240 | 240 | 230 | 230 | 14,000 |
| 2001/11/27 | 242 | 242 | 240 | 240 | 8,000 |
| 2001/11/26 | 243 | 243 | 239 | 240 | 4,000 |
| 2001/11/22 | 236 | 236 | 233 | 233 | 4,000 |
| 2001/11/21 | 235 | 235 | 230 | 234 | 10,000 |
| 2001/11/20 | 237 | 237 | 235 | 235 | 24,000 |
| 2001/11/19 | 238 | 238 | 235 | 235 | 7,000 |
| 2001/11/16 | 233 | 239 | 231 | 238 | 26,000 |
| 2001/11/15 | 244 | 244 | 230 | 231 | 22,000 |
| 2001/11/14 | 240 | 245 | 240 | 245 | 13,000 |
| 2001/11/13 | 248 | 248 | 240 | 248 | 20,000 |
| 2001/11/12 | 247 | 252 | 247 | 249 | 17,000 |
| 2001/11/09 | 263 | 263 | 240 | 245 | 93,000 |
| 2001/11/08 | 271 | 271 | 259 | 265 | 60,000 |
| 2001/11/07 | 276 | 276 | 270 | 270 | 44,000 |
| 2001/11/06 | 275 | 278 | 272 | 278 | 12,000 |
| 2001/11/05 | 277 | 282 | 275 | 275 | 14,000 |
| 2001/11/02 | 285 | 285 | 275 | 278 | 33,000 |
| 2001/11/01 | 293 | 293 | 282 | 282 | 20,000 |
| 2001/10/31 | 281 | 285 | 280 | 283 | 33,000 |
| 2001/10/30 | 300 | 300 | 291 | 291 | 23,000 |
| 2001/10/29 | 312 | 312 | 301 | 305 | 48,000 |
| 2001/10/26 | 313 | 324 | 311 | 311 | 38,000 |
| 2001/10/25 | 315 | 318 | 310 | 312 | 89,000 |
| 2001/10/24 | 329 | 329 | 310 | 310 | 101,000 |
| 2001/10/23 | 330 | 331 | 315 | 329 | 157,000 |
| 2001/10/22 | 334 | 343 | 324 | 326 | 464,000 |
| 2001/10/19 | 282 | 325 | 276 | 324 | 338,000 |
| 2001/10/18 | 299 | 299 | 280 | 281 | 47,000 |
| 2001/10/17 | 270 | 298 | 265 | 295 | 81,000 |
| 2001/10/16 | 260 | 274 | 260 | 270 | 12,000 |
| 2001/10/15 | 269 | 270 | 268 | 270 | 15,000 |
| 2001/10/12 | 278 | 279 | 259 | 270 | 23,000 |
| 2001/10/11 | 269 | 277 | 260 | 277 | 27,000 |
| 2001/10/10 | 270 | 272 | 262 | 263 | 33,000 |
| 2001/10/09 | 272 | 280 | 270 | 274 | 47,000 |
| 2001/10/05 | 300 | 300 | 281 | 283 | 76,000 |
| 2001/10/04 | 309 | 329 | 291 | 295 | 159,000 |
| 2001/10/03 | 274 | 310 | 274 | 304 | 169,000 |
| 2001/10/02 | 266 | 274 | 263 | 274 | 96,000 |
| 2001/10/01 | 311 | 319 | 273 | 275 | 147,000 |
| 2001/09/28 | 303 | 350 | 271 | 301 | 661,000 |
| 2001/09/26 | 219 | 219 | 219 | 219 | 10,000 |
| 2001/09/25 | 220 | 220 | 201 | 219 | 7,000 |
| 2001/09/21 | 200 | 210 | 200 | 200 | 16,000 |
| 2001/09/20 | 201 | 201 | 201 | 201 | 4,000 |
| 2001/09/19 | 200 | 209 | 200 | 201 | 5,000 |
| 2001/09/18 | 191 | 200 | 190 | 190 | 23,000 |
| 2001/09/17 | 197 | 197 | 190 | 190 | 10,000 |
| 2001/09/14 | 186 | 203 | 186 | 191 | 23,000 |
| 2001/09/13 | 193 | 200 | 180 | 200 | 17,000 |
| 2001/09/12 | 170 | 195 | 170 | 178 | 33,000 |
| 2001/09/11 | 210 | 210 | 203 | 205 | 24,000 |
| 2001/09/10 | 200 | 205 | 199 | 205 | 25,000 |
| 2001/09/07 | 229 | 229 | 225 | 225 | 28,000 |
| 2001/09/06 | 231 | 231 | 231 | 231 | 5,000 |
| 2001/09/05 | 236 | 236 | 231 | 231 | 9,000 |
| 2001/09/04 | 240 | 240 | 236 | 238 | 6,000 |
| 2001/09/03 | 241 | 241 | 240 | 240 | 10,000 |
| 2001/08/31 | 246 | 246 | 241 | 241 | 6,000 |
| 2001/08/30 | 242 | 242 | 242 | 242 | 9,000 |
| 2001/08/29 | 245 | 245 | 245 | 245 | 5,000 |
| 2001/08/28 | 243 | 245 | 243 | 245 | 8,000 |
| 2001/08/27 | 245 | 245 | 242 | 243 | 13,000 |
| 2001/08/24 | 250 | 250 | 250 | 250 | 4,000 |
| 2001/08/23 | 242 | 242 | 241 | 241 | 5,000 |
| 2001/08/22 | 241 | 241 | 240 | 240 | 3,000 |
| 2001/08/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/08/20 | 252 | 252 | 240 | 240 | 9,000 |
| 2001/08/17 | 252 | 253 | 252 | 252 | 5,000 |
| 2001/08/15 | 245 | 255 | 245 | 255 | 3,000 |
| 2001/08/14 | 237 | 245 | 236 | 245 | 15,000 |
| 2001/08/13 | 249 | 249 | 235 | 236 | 17,000 |
| 2001/08/10 | 250 | 250 | 248 | 248 | 8,000 |
| 2001/08/09 | 250 | 251 | 250 | 251 | 5,000 |
| 2001/08/08 | 250 | 251 | 250 | 250 | 10,000 |
| 2001/08/07 | 251 | 251 | 251 | 251 | 2,000 |
| 2001/08/06 | 259 | 259 | 250 | 250 | 15,000 |
| 2001/08/03 | 251 | 251 | 250 | 250 | 3,000 |
| 2001/08/02 | 251 | 251 | 245 | 250 | 33,000 |
| 2001/08/01 | 255 | 255 | 252 | 252 | 7,000 |
| 2001/07/31 | 255 | 256 | 255 | 256 | 5,000 |
| 2001/07/30 | 255 | 255 | 255 | 255 | 11,000 |
| 2001/07/27 | 255 | 255 | 254 | 255 | 11,000 |
| 2001/07/26 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/07/25 | 255 | 255 | 255 | 255 | 4,000 |
| 2001/07/24 | 250 | 251 | 250 | 251 | 9,000 |
| 2001/07/23 | 255 | 255 | 252 | 252 | 10,000 |
| 2001/07/19 | 260 | 260 | 255 | 255 | 6,000 |
| 2001/07/18 | 269 | 269 | 269 | 269 | 1,000 |
| 2001/07/17 | 260 | 260 | 252 | 252 | 4,000 |
| 2001/07/16 | 261 | 261 | 260 | 260 | 3,000 |
| 2001/07/12 | 266 | 266 | 260 | 260 | 5,000 |
| 2001/07/11 | 266 | 266 | 266 | 266 | 3,000 |
| 2001/07/10 | 266 | 266 | 266 | 266 | 1,000 |
| 2001/07/09 | 270 | 270 | 252 | 264 | 16,000 |
| 2001/07/06 | 275 | 275 | 272 | 272 | 7,000 |
| 2001/07/05 | 270 | 270 | 270 | 270 | 3,000 |
| 2001/07/04 | 270 | 270 | 270 | 270 | 3,000 |
| 2001/07/03 | 270 | 271 | 270 | 270 | 9,000 |
| 2001/07/02 | 284 | 284 | 284 | 284 | 1,000 |
| 2001/06/29 | 271 | 271 | 270 | 270 | 6,000 |
| 2001/06/28 | 284 | 284 | 270 | 270 | 7,000 |
| 2001/06/27 | 280 | 280 | 270 | 279 | 17,000 |
| 2001/06/26 | 290 | 290 | 275 | 275 | 4,000 |
| 2001/06/25 | 290 | 292 | 285 | 285 | 10,000 |
| 2001/06/22 | 270 | 270 | 270 | 270 | 4,000 |
| 2001/06/20 | 272 | 272 | 268 | 268 | 7,000 |
| 2001/06/19 | 271 | 271 | 270 | 270 | 3,000 |
| 2001/06/18 | 275 | 275 | 271 | 271 | 4,000 |
| 2001/06/15 | 276 | 276 | 271 | 271 | 9,000 |
| 2001/06/14 | 289 | 289 | 289 | 289 | 1,000 |
| 2001/06/13 | 280 | 289 | 280 | 289 | 5,000 |
| 2001/06/12 | 280 | 290 | 280 | 282 | 5,000 |
| 2001/06/11 | 285 | 300 | 285 | 300 | 4,000 |
| 2001/06/08 | 286 | 286 | 286 | 286 | 2,000 |
| 2001/06/07 | 278 | 280 | 278 | 280 | 7,000 |
| 2001/06/06 | 285 | 285 | 275 | 276 | 9,000 |
| 2001/06/05 | 285 | 285 | 280 | 285 | 12,000 |
| 2001/06/04 | 296 | 296 | 286 | 286 | 5,000 |
| 2001/06/01 | 297 | 297 | 295 | 295 | 8,000 |
| 2001/05/31 | 295 | 295 | 290 | 295 | 8,000 |
| 2001/05/30 | 305 | 305 | 299 | 299 | 6,000 |
| 2001/05/29 | 300 | 300 | 296 | 300 | 22,000 |
| 2001/05/28 | 300 | 300 | 299 | 299 | 8,000 |
| 2001/05/25 | 304 | 305 | 299 | 305 | 12,000 |
| 2001/05/24 | 304 | 304 | 304 | 304 | 7,000 |
| 2001/05/23 | 301 | 301 | 299 | 299 | 11,000 |
| 2001/05/22 | 300 | 303 | 299 | 303 | 9,000 |
| 2001/05/21 | 300 | 305 | 285 | 290 | 17,000 |
| 2001/05/18 | 300 | 305 | 300 | 305 | 5,000 |
| 2001/05/17 | 303 | 306 | 300 | 306 | 30,000 |
| 2001/05/16 | 310 | 315 | 300 | 300 | 17,000 |
| 2001/05/15 | 299 | 318 | 299 | 315 | 17,000 |
| 2001/05/14 | 305 | 305 | 298 | 298 | 8,000 |
| 2001/05/11 | 297 | 302 | 295 | 302 | 39,000 |
| 2001/05/10 | 310 | 310 | 298 | 298 | 13,000 |
| 2001/05/09 | 300 | 300 | 300 | 300 | 8,000 |
| 2001/05/08 | 310 | 310 | 297 | 300 | 47,000 |
| 2001/05/07 | 330 | 330 | 330 | 330 | 4,000 |
| 2001/05/02 | 317 | 317 | 311 | 313 | 21,000 |
| 2001/05/01 | 300 | 306 | 300 | 306 | 17,000 |
| 2001/04/27 | 306 | 306 | 301 | 301 | 17,000 |
| 2001/04/26 | 311 | 313 | 301 | 301 | 29,000 |
| 2001/04/25 | 335 | 335 | 301 | 306 | 48,000 |
| 2001/04/24 | 325 | 339 | 321 | 331 | 88,000 |
| 2001/04/23 | 295 | 320 | 295 | 315 | 74,000 |
| 2001/04/20 | 284 | 290 | 282 | 290 | 20,000 |
| 2001/04/19 | 283 | 285 | 281 | 282 | 22,000 |
| 2001/04/18 | 281 | 283 | 278 | 281 | 37,000 |
| 2001/04/17 | 281 | 284 | 279 | 280 | 15,000 |
| 2001/04/16 | 280 | 282 | 276 | 276 | 19,000 |
| 2001/04/13 | 270 | 275 | 270 | 275 | 7,000 |
| 2001/04/12 | 280 | 280 | 275 | 280 | 5,000 |
| 2001/04/11 | 278 | 280 | 275 | 280 | 4,000 |
| 2001/04/10 | 282 | 282 | 278 | 278 | 3,000 |
| 2001/04/09 | 280 | 280 | 275 | 279 | 7,000 |
| 2001/04/06 | 275 | 282 | 275 | 282 | 7,000 |
| 2001/04/05 | 271 | 275 | 271 | 272 | 17,000 |
| 2001/04/04 | 280 | 280 | 275 | 275 | 8,000 |
| 2001/04/03 | 273 | 280 | 270 | 280 | 21,000 |
| 2001/04/02 | 281 | 281 | 276 | 276 | 6,000 |
| 2001/03/30 | 289 | 289 | 281 | 281 | 5,000 |
| 2001/03/29 | 293 | 293 | 289 | 289 | 12,000 |
| 2001/03/28 | 272 | 294 | 272 | 290 | 30,000 |
| 2001/03/27 | 283 | 283 | 272 | 272 | 9,000 |
| 2001/03/26 | 271 | 280 | 270 | 280 | 26,000 |
| 2001/03/23 | 280 | 280 | 270 | 279 | 16,000 |
| 2001/03/22 | 272 | 273 | 265 | 265 | 30,000 |
| 2001/03/21 | 267 | 268 | 263 | 268 | 17,000 |
| 2001/03/19 | 266 | 266 | 260 | 265 | 22,000 |
| 2001/03/16 | 267 | 267 | 258 | 267 | 33,000 |
| 2001/03/15 | 265 | 267 | 260 | 267 | 13,000 |
| 2001/03/14 | 268 | 275 | 261 | 275 | 19,000 |
| 2001/03/13 | 270 | 275 | 265 | 270 | 25,000 |
| 2001/03/12 | 271 | 276 | 271 | 275 | 18,000 |
| 2001/03/09 | 274 | 275 | 270 | 273 | 33,000 |
| 2001/03/08 | 275 | 275 | 270 | 271 | 51,000 |
| 2001/03/07 | 273 | 276 | 273 | 273 | 15,000 |
| 2001/03/06 | 266 | 275 | 266 | 273 | 23,000 |
| 2001/03/05 | 280 | 280 | 265 | 270 | 17,000 |
| 2001/03/02 | 288 | 288 | 285 | 285 | 27,000 |
| 2001/03/01 | 290 | 293 | 290 | 292 | 7,000 |
| 2001/02/28 | 290 | 295 | 285 | 287 | 8,000 |
| 2001/02/27 | 286 | 298 | 285 | 290 | 9,000 |
| 2001/02/26 | 300 | 300 | 285 | 285 | 3,000 |
| 2001/02/23 | 288 | 289 | 275 | 280 | 40,000 |
| 2001/02/22 | 277 | 289 | 275 | 289 | 44,000 |
| 2001/02/21 | 306 | 310 | 270 | 270 | 71,000 |
| 2001/02/20 | 301 | 305 | 300 | 301 | 24,000 |
| 2001/02/19 | 316 | 316 | 299 | 299 | 19,000 |
| 2001/02/16 | 316 | 322 | 316 | 322 | 27,000 |
| 2001/02/15 | 356 | 365 | 336 | 336 | 76,000 |
| 2001/02/14 | 366 | 366 | 350 | 356 | 67,000 |
| 2001/02/13 | 383 | 384 | 345 | 346 | 269,000 |
| 2001/02/09 | 349 | 350 | 335 | 343 | 54,000 |
| 2001/02/08 | 330 | 350 | 330 | 344 | 82,000 |
| 2001/02/07 | 350 | 355 | 320 | 328 | 129,000 |
| 2001/02/06 | 389 | 389 | 340 | 350 | 178,000 |
| 2001/02/05 | 335 | 390 | 332 | 389 | 356,000 |
| 2001/02/02 | 314 | 333 | 305 | 325 | 111,000 |
| 2001/02/01 | 299 | 316 | 291 | 300 | 158,000 |
| 2001/01/31 | 265 | 299 | 265 | 291 | 86,000 |
| 2001/01/30 | 247 | 255 | 245 | 255 | 14,000 |
| 2001/01/29 | 240 | 243 | 236 | 243 | 9,000 |
| 2001/01/26 | 235 | 235 | 235 | 235 | 4,000 |
| 2001/01/25 | 243 | 243 | 235 | 235 | 6,000 |
| 2001/01/24 | 239 | 239 | 225 | 233 | 14,000 |
| 2001/01/23 | 235 | 235 | 230 | 233 | 10,000 |
| 2001/01/22 | 232 | 232 | 232 | 232 | 1,000 |
| 2001/01/19 | 239 | 240 | 239 | 239 | 11,000 |
| 2001/01/18 | 230 | 240 | 230 | 240 | 13,000 |
| 2001/01/17 | 239 | 239 | 230 | 230 | 4,000 |
| 2001/01/16 | 243 | 243 | 239 | 239 | 3,000 |
| 2001/01/15 | 229 | 239 | 229 | 239 | 7,000 |
| 2001/01/12 | 210 | 225 | 210 | 225 | 11,000 |
| 2001/01/11 | 215 | 220 | 215 | 215 | 14,000 |
| 2001/01/10 | 215 | 219 | 210 | 219 | 19,000 |
| 2001/01/09 | 225 | 225 | 215 | 215 | 9,000 |
| 2001/01/05 | 235 | 240 | 230 | 230 | 26,000 |
| 2001/01/04 | 245 | 245 | 235 | 235 | 4,000 |