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 |
|---|---|---|---|---|---|
| 2002/12/30 | 178 | 178 | 178 | 178 | 2,000 |
| 2002/12/27 | 172 | 179 | 169 | 174 | 34,000 |
| 2002/12/26 | 162 | 163 | 161 | 163 | 4,000 |
| 2002/12/25 | 163 | 166 | 160 | 162 | 35,000 |
| 2002/12/24 | 168 | 169 | 168 | 168 | 22,000 |
| 2002/12/20 | 170 | 170 | 168 | 169 | 13,000 |
| 2002/12/19 | 170 | 170 | 165 | 170 | 29,000 |
| 2002/12/18 | 172 | 173 | 170 | 170 | 29,000 |
| 2002/12/17 | 178 | 178 | 170 | 170 | 47,000 |
| 2002/12/16 | 176 | 178 | 176 | 176 | 24,000 |
| 2002/12/13 | 180 | 183 | 176 | 176 | 21,000 |
| 2002/12/12 | 179 | 180 | 179 | 179 | 13,000 |
| 2002/12/11 | 180 | 182 | 180 | 180 | 9,000 |
| 2002/12/10 | 179 | 180 | 177 | 179 | 9,000 |
| 2002/12/09 | 181 | 182 | 176 | 179 | 44,000 |
| 2002/12/06 | 190 | 190 | 188 | 188 | 9,000 |
| 2002/12/05 | 193 | 193 | 190 | 190 | 6,000 |
| 2002/12/04 | 188 | 190 | 186 | 190 | 3,000 |
| 2002/12/03 | 192 | 193 | 190 | 193 | 5,000 |
| 2002/12/02 | 195 | 195 | 190 | 190 | 3,000 |
| 2002/11/29 | 188 | 190 | 188 | 190 | 5,000 |
| 2002/11/28 | 192 | 192 | 185 | 185 | 15,000 |
| 2002/11/27 | 192 | 192 | 192 | 192 | 2,000 |
| 2002/11/26 | 192 | 192 | 192 | 192 | 3,000 |
| 2002/11/25 | 192 | 192 | 191 | 191 | 6,000 |
| 2002/11/22 | 185 | 186 | 185 | 186 | 9,000 |
| 2002/11/21 | 175 | 184 | 175 | 184 | 7,000 |
| 2002/11/20 | 171 | 175 | 170 | 171 | 10,000 |
| 2002/11/19 | 180 | 180 | 171 | 172 | 21,000 |
| 2002/11/18 | 190 | 190 | 178 | 178 | 28,000 |
| 2002/11/15 | 192 | 192 | 185 | 190 | 11,000 |
| 2002/11/14 | 202 | 202 | 191 | 191 | 26,000 |
| 2002/11/13 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/11/12 | 199 | 204 | 199 | 202 | 21,000 |
| 2002/11/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/11/08 | 201 | 210 | 200 | 210 | 85,000 |
| 2002/11/07 | 203 | 204 | 203 | 204 | 4,000 |
| 2002/11/06 | 204 | 208 | 204 | 208 | 6,000 |
| 2002/11/05 | 209 | 209 | 203 | 203 | 8,000 |
| 2002/11/01 | 203 | 209 | 203 | 209 | 16,000 |
| 2002/10/31 | 205 | 213 | 200 | 213 | 20,000 |
| 2002/10/30 | 203 | 215 | 202 | 202 | 14,000 |
| 2002/10/29 | 205 | 205 | 200 | 203 | 14,000 |
| 2002/10/28 | 204 | 205 | 204 | 205 | 2,000 |
| 2002/10/25 | 201 | 205 | 200 | 200 | 51,000 |
| 2002/10/24 | 203 | 204 | 200 | 200 | 10,000 |
| 2002/10/23 | 205 | 206 | 205 | 205 | 5,000 |
| 2002/10/22 | 215 | 215 | 208 | 208 | 3,000 |
| 2002/10/21 | 208 | 208 | 206 | 208 | 3,000 |
| 2002/10/18 | 217 | 223 | 217 | 223 | 4,000 |
| 2002/10/17 | 224 | 224 | 195 | 215 | 32,000 |
| 2002/10/16 | 214 | 225 | 214 | 225 | 15,000 |
| 2002/10/15 | 200 | 210 | 200 | 210 | 7,000 |
| 2002/10/11 | 200 | 200 | 196 | 196 | 6,000 |
| 2002/10/10 | 196 | 196 | 193 | 193 | 26,000 |
| 2002/10/09 | 197 | 200 | 197 | 198 | 14,000 |
| 2002/10/08 | 201 | 201 | 195 | 196 | 27,000 |
| 2002/10/07 | 205 | 207 | 200 | 200 | 13,000 |
| 2002/10/04 | 211 | 213 | 210 | 210 | 26,000 |
| 2002/10/03 | 217 | 217 | 214 | 214 | 11,000 |
| 2002/10/02 | 222 | 227 | 220 | 220 | 3,000 |
| 2002/10/01 | 218 | 218 | 216 | 217 | 14,000 |
| 2002/09/30 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/09/27 | 218 | 218 | 218 | 218 | 4,000 |
| 2002/09/26 | 218 | 218 | 217 | 217 | 10,000 |
| 2002/09/25 | 217 | 217 | 217 | 217 | 2,000 |
| 2002/09/24 | 215 | 217 | 215 | 217 | 9,000 |
| 2002/09/20 | 224 | 224 | 223 | 223 | 6,000 |
| 2002/09/19 | 230 | 235 | 230 | 235 | 12,000 |
| 2002/09/18 | 234 | 234 | 234 | 234 | 1,000 |
| 2002/09/17 | 232 | 235 | 223 | 235 | 25,000 |
| 2002/09/13 | 227 | 230 | 227 | 230 | 7,000 |
| 2002/09/12 | 233 | 235 | 222 | 235 | 16,000 |
| 2002/09/11 | 221 | 235 | 217 | 235 | 34,000 |
| 2002/09/10 | 225 | 225 | 220 | 220 | 6,000 |
| 2002/09/09 | 232 | 235 | 225 | 225 | 4,000 |
| 2002/09/06 | 215 | 235 | 210 | 235 | 36,000 |
| 2002/09/05 | 220 | 223 | 220 | 223 | 9,000 |
| 2002/09/04 | 221 | 222 | 218 | 218 | 48,000 |
| 2002/09/03 | 231 | 231 | 223 | 223 | 27,000 |
| 2002/09/02 | 234 | 235 | 228 | 230 | 23,000 |
| 2002/08/30 | 245 | 245 | 237 | 242 | 29,000 |
| 2002/08/29 | 245 | 245 | 244 | 244 | 13,000 |
| 2002/08/28 | 242 | 250 | 241 | 245 | 21,000 |
| 2002/08/27 | 250 | 250 | 243 | 246 | 11,000 |
| 2002/08/26 | 250 | 253 | 249 | 252 | 33,000 |
| 2002/08/23 | 260 | 260 | 247 | 247 | 39,000 |
| 2002/08/22 | 268 | 268 | 255 | 260 | 177,000 |
| 2002/08/21 | 246 | 265 | 243 | 260 | 168,000 |
| 2002/08/20 | 238 | 249 | 235 | 249 | 51,000 |
| 2002/08/19 | 250 | 250 | 233 | 234 | 36,000 |
| 2002/08/16 | 249 | 250 | 240 | 241 | 113,000 |
| 2002/08/15 | 221 | 265 | 221 | 248 | 149,000 |
| 2002/08/14 | 213 | 219 | 210 | 219 | 15,000 |
| 2002/08/13 | 215 | 215 | 214 | 214 | 2,000 |
| 2002/08/12 | 215 | 220 | 213 | 220 | 9,000 |
| 2002/08/09 | 213 | 220 | 213 | 220 | 6,000 |
| 2002/08/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2002/08/07 | 214 | 214 | 212 | 213 | 5,000 |
| 2002/08/06 | 218 | 218 | 212 | 212 | 9,000 |
| 2002/08/05 | 234 | 234 | 226 | 226 | 7,000 |
| 2002/08/02 | 239 | 239 | 230 | 235 | 31,000 |
| 2002/08/01 | 220 | 220 | 213 | 220 | 9,000 |
| 2002/07/31 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/07/30 | 211 | 216 | 211 | 212 | 12,000 |
| 2002/07/29 | 216 | 216 | 210 | 210 | 8,000 |
| 2002/07/26 | 220 | 220 | 214 | 215 | 5,000 |
| 2002/07/25 | 226 | 226 | 213 | 213 | 6,000 |
| 2002/07/24 | 211 | 211 | 210 | 210 | 4,000 |
| 2002/07/23 | 213 | 213 | 211 | 211 | 14,000 |
| 2002/07/22 | 210 | 215 | 210 | 213 | 7,000 |
| 2002/07/19 | 230 | 230 | 218 | 218 | 5,000 |
| 2002/07/18 | 221 | 222 | 220 | 220 | 6,000 |
| 2002/07/17 | 220 | 220 | 220 | 220 | 7,000 |
| 2002/07/16 | 220 | 221 | 220 | 221 | 7,000 |
| 2002/07/15 | 230 | 231 | 222 | 222 | 5,000 |
| 2002/07/12 | 221 | 226 | 221 | 226 | 5,000 |
| 2002/07/11 | 227 | 227 | 210 | 210 | 15,000 |
| 2002/07/10 | 230 | 230 | 227 | 227 | 5,000 |
| 2002/07/09 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/07/08 | 229 | 230 | 226 | 228 | 9,000 |
| 2002/07/05 | 235 | 235 | 234 | 234 | 3,000 |
| 2002/07/04 | 235 | 239 | 235 | 235 | 11,000 |
| 2002/07/03 | 230 | 235 | 230 | 235 | 2,000 |
| 2002/07/02 | 235 | 235 | 230 | 235 | 5,000 |
| 2002/07/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2002/06/28 | 239 | 240 | 234 | 240 | 14,000 |
| 2002/06/27 | 239 | 239 | 230 | 238 | 16,000 |
| 2002/06/26 | 228 | 245 | 228 | 240 | 30,000 |
| 2002/06/25 | 231 | 231 | 226 | 226 | 10,000 |
| 2002/06/24 | 217 | 217 | 216 | 217 | 7,000 |
| 2002/06/21 | 216 | 219 | 216 | 219 | 16,000 |
| 2002/06/20 | 216 | 217 | 216 | 216 | 8,000 |
| 2002/06/19 | 230 | 230 | 215 | 215 | 13,000 |
| 2002/06/18 | 220 | 230 | 216 | 230 | 21,000 |
| 2002/06/17 | 225 | 226 | 216 | 216 | 6,000 |
| 2002/06/14 | 230 | 230 | 230 | 230 | 19,000 |
| 2002/06/13 | 232 | 232 | 231 | 231 | 19,000 |
| 2002/06/12 | 233 | 233 | 231 | 233 | 6,000 |
| 2002/06/11 | 230 | 231 | 230 | 231 | 6,000 |
| 2002/06/10 | 235 | 235 | 233 | 233 | 5,000 |
| 2002/06/07 | 235 | 235 | 234 | 234 | 5,000 |
| 2002/06/06 | 233 | 235 | 233 | 235 | 6,000 |
| 2002/06/05 | 232 | 236 | 232 | 233 | 7,000 |
| 2002/06/04 | 240 | 240 | 237 | 237 | 6,000 |
| 2002/06/03 | 237 | 240 | 237 | 240 | 4,000 |
| 2002/05/31 | 239 | 239 | 238 | 239 | 4,000 |
| 2002/05/30 | 244 | 244 | 237 | 237 | 12,000 |
| 2002/05/29 | 240 | 242 | 238 | 242 | 12,000 |
| 2002/05/28 | 245 | 245 | 242 | 242 | 7,000 |
| 2002/05/27 | 245 | 245 | 242 | 242 | 13,000 |
| 2002/05/24 | 245 | 245 | 244 | 245 | 7,000 |
| 2002/05/23 | 241 | 242 | 234 | 242 | 32,000 |
| 2002/05/22 | 237 | 240 | 237 | 240 | 3,000 |
| 2002/05/21 | 239 | 240 | 236 | 240 | 4,000 |
| 2002/05/20 | 233 | 240 | 232 | 240 | 9,000 |
| 2002/05/17 | 234 | 234 | 231 | 232 | 24,000 |
| 2002/05/16 | 234 | 234 | 234 | 234 | 3,000 |
| 2002/05/15 | 234 | 239 | 234 | 238 | 8,000 |
| 2002/05/14 | 242 | 243 | 231 | 233 | 14,000 |
| 2002/05/13 | 242 | 242 | 240 | 240 | 3,000 |
| 2002/05/10 | 252 | 252 | 250 | 250 | 10,000 |
| 2002/05/09 | 241 | 250 | 241 | 250 | 64,000 |
| 2002/05/08 | 249 | 249 | 241 | 241 | 2,000 |
| 2002/05/07 | 242 | 250 | 242 | 250 | 3,000 |
| 2002/05/02 | 243 | 243 | 241 | 241 | 12,000 |
| 2002/05/01 | 250 | 250 | 247 | 247 | 8,000 |
| 2002/04/30 | 249 | 257 | 247 | 257 | 11,000 |
| 2002/04/26 | 258 | 259 | 252 | 252 | 13,000 |
| 2002/04/25 | 252 | 265 | 252 | 260 | 86,000 |
| 2002/04/24 | 242 | 250 | 241 | 250 | 21,000 |
| 2002/04/23 | 232 | 250 | 232 | 241 | 20,000 |
| 2002/04/22 | 231 | 232 | 230 | 231 | 18,000 |
| 2002/04/19 | 231 | 232 | 231 | 231 | 23,000 |
| 2002/04/18 | 235 | 235 | 230 | 230 | 14,000 |
| 2002/04/17 | 236 | 236 | 235 | 235 | 7,000 |
| 2002/04/16 | 239 | 239 | 235 | 235 | 4,000 |
| 2002/04/15 | 236 | 240 | 234 | 240 | 6,000 |
| 2002/04/12 | 246 | 246 | 236 | 236 | 9,000 |
| 2002/04/11 | 243 | 243 | 235 | 236 | 14,000 |
| 2002/04/10 | 238 | 240 | 237 | 240 | 7,000 |
| 2002/04/09 | 238 | 240 | 238 | 240 | 5,000 |
| 2002/04/08 | 248 | 250 | 248 | 248 | 9,000 |
| 2002/04/04 | 236 | 240 | 235 | 237 | 17,000 |
| 2002/04/03 | 237 | 240 | 236 | 240 | 14,000 |
| 2002/04/02 | 240 | 244 | 238 | 238 | 17,000 |
| 2002/04/01 | 258 | 258 | 236 | 240 | 18,000 |
| 2002/03/29 | 251 | 251 | 250 | 251 | 5,000 |
| 2002/03/28 | 254 | 255 | 250 | 251 | 22,000 |
| 2002/03/27 | 263 | 263 | 253 | 255 | 28,000 |
| 2002/03/26 | 258 | 267 | 253 | 267 | 14,000 |
| 2002/03/25 | 280 | 280 | 270 | 277 | 34,000 |
| 2002/03/22 | 257 | 270 | 257 | 270 | 44,000 |
| 2002/03/20 | 260 | 260 | 256 | 258 | 21,000 |
| 2002/03/19 | 263 | 263 | 256 | 261 | 19,000 |
| 2002/03/18 | 256 | 260 | 247 | 258 | 37,000 |
| 2002/03/15 | 268 | 268 | 242 | 252 | 38,000 |
| 2002/03/14 | 241 | 260 | 241 | 253 | 17,000 |
| 2002/03/13 | 242 | 244 | 235 | 238 | 48,000 |
| 2002/03/12 | 258 | 263 | 240 | 247 | 59,000 |
| 2002/03/11 | 271 | 271 | 255 | 255 | 41,000 |
| 2002/03/08 | 263 | 270 | 260 | 267 | 67,000 |
| 2002/03/07 | 271 | 281 | 270 | 273 | 81,000 |
| 2002/03/06 | 265 | 266 | 250 | 256 | 106,000 |
| 2002/03/05 | 298 | 300 | 252 | 266 | 158,000 |
| 2002/03/04 | 270 | 294 | 270 | 292 | 244,000 |
| 2002/03/01 | 224 | 255 | 224 | 255 | 153,000 |
| 2002/02/28 | 205 | 210 | 203 | 204 | 30,000 |
| 2002/02/27 | 201 | 210 | 201 | 209 | 15,000 |
| 2002/02/26 | 203 | 204 | 200 | 204 | 12,000 |
| 2002/02/25 | 203 | 205 | 202 | 204 | 6,000 |
| 2002/02/22 | 201 | 202 | 201 | 201 | 4,000 |
| 2002/02/21 | 200 | 201 | 200 | 200 | 14,000 |
| 2002/02/20 | 199 | 205 | 199 | 205 | 22,000 |
| 2002/02/19 | 211 | 211 | 205 | 206 | 14,000 |
| 2002/02/18 | 215 | 215 | 210 | 211 | 5,000 |
| 2002/02/15 | 210 | 212 | 210 | 211 | 24,000 |
| 2002/02/14 | 219 | 225 | 219 | 220 | 15,000 |
| 2002/02/13 | 207 | 215 | 207 | 215 | 9,000 |
| 2002/02/12 | 204 | 211 | 203 | 206 | 9,000 |
| 2002/02/08 | 204 | 204 | 204 | 204 | 2,000 |
| 2002/02/07 | 200 | 204 | 195 | 195 | 10,000 |
| 2002/02/06 | 200 | 200 | 198 | 198 | 4,000 |
| 2002/02/05 | 200 | 203 | 198 | 203 | 13,000 |
| 2002/02/04 | 200 | 200 | 200 | 200 | 3,000 |
| 2002/02/01 | 213 | 213 | 200 | 200 | 5,000 |
| 2002/01/31 | 199 | 204 | 199 | 204 | 22,000 |
| 2002/01/30 | 204 | 204 | 197 | 199 | 25,000 |
| 2002/01/29 | 208 | 209 | 204 | 204 | 10,000 |
| 2002/01/28 | 213 | 213 | 204 | 205 | 7,000 |
| 2002/01/25 | 216 | 216 | 211 | 211 | 16,000 |
| 2002/01/24 | 220 | 220 | 215 | 215 | 20,000 |
| 2002/01/23 | 222 | 223 | 220 | 220 | 11,000 |
| 2002/01/22 | 224 | 224 | 221 | 221 | 3,000 |
| 2002/01/21 | 222 | 225 | 222 | 225 | 4,000 |
| 2002/01/18 | 230 | 230 | 221 | 221 | 23,000 |
| 2002/01/17 | 224 | 230 | 224 | 230 | 17,000 |
| 2002/01/16 | 221 | 221 | 220 | 221 | 6,000 |
| 2002/01/15 | 220 | 220 | 220 | 220 | 10,000 |
| 2002/01/11 | 230 | 230 | 215 | 218 | 7,000 |
| 2002/01/10 | 215 | 230 | 214 | 229 | 18,000 |
| 2002/01/09 | 213 | 213 | 212 | 212 | 9,000 |
| 2002/01/08 | 224 | 224 | 215 | 215 | 14,000 |
| 2002/01/07 | 229 | 229 | 224 | 224 | 5,000 |
| 2002/01/04 | 228 | 230 | 223 | 223 | 12,000 |