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 |
|---|---|---|---|---|---|
| 2003/12/30 | 213 | 214 | 205 | 206 | 20,000 |
| 2003/12/29 | 201 | 210 | 201 | 205 | 23,000 |
| 2003/12/26 | 197 | 200 | 197 | 200 | 24,000 |
| 2003/12/25 | 195 | 196 | 194 | 196 | 13,000 |
| 2003/12/24 | 194 | 195 | 193 | 194 | 43,000 |
| 2003/12/22 | 196 | 196 | 193 | 193 | 50,000 |
| 2003/12/19 | 197 | 197 | 194 | 196 | 29,000 |
| 2003/12/18 | 198 | 198 | 195 | 197 | 74,000 |
| 2003/12/17 | 195 | 198 | 195 | 198 | 45,000 |
| 2003/12/16 | 195 | 195 | 194 | 195 | 19,000 |
| 2003/12/15 | 194 | 195 | 194 | 194 | 21,000 |
| 2003/12/12 | 193 | 196 | 193 | 193 | 31,000 |
| 2003/12/11 | 194 | 194 | 194 | 194 | 18,000 |
| 2003/12/10 | 195 | 199 | 195 | 199 | 12,000 |
| 2003/12/09 | 195 | 200 | 195 | 196 | 13,000 |
| 2003/12/08 | 203 | 203 | 195 | 195 | 44,000 |
| 2003/12/05 | 196 | 198 | 196 | 198 | 18,000 |
| 2003/12/04 | 196 | 198 | 195 | 195 | 21,000 |
| 2003/12/03 | 197 | 197 | 195 | 195 | 19,000 |
| 2003/12/02 | 200 | 200 | 197 | 198 | 22,000 |
| 2003/12/01 | 196 | 197 | 195 | 197 | 16,000 |
| 2003/11/28 | 196 | 198 | 195 | 195 | 13,000 |
| 2003/11/27 | 196 | 198 | 196 | 196 | 10,000 |
| 2003/11/26 | 196 | 197 | 196 | 197 | 11,000 |
| 2003/11/25 | 202 | 202 | 198 | 198 | 16,000 |
| 2003/11/21 | 193 | 197 | 192 | 197 | 15,000 |
| 2003/11/20 | 194 | 195 | 194 | 194 | 9,000 |
| 2003/11/19 | 190 | 193 | 190 | 190 | 27,000 |
| 2003/11/18 | 198 | 201 | 193 | 201 | 42,000 |
| 2003/11/17 | 206 | 206 | 198 | 198 | 48,000 |
| 2003/11/14 | 208 | 209 | 205 | 206 | 15,000 |
| 2003/11/13 | 209 | 209 | 208 | 209 | 15,000 |
| 2003/11/12 | 207 | 208 | 207 | 207 | 12,000 |
| 2003/11/11 | 213 | 213 | 205 | 207 | 27,000 |
| 2003/11/10 | 212 | 212 | 211 | 211 | 16,000 |
| 2003/11/07 | 216 | 217 | 208 | 211 | 62,000 |
| 2003/11/06 | 218 | 219 | 217 | 217 | 16,000 |
| 2003/11/05 | 218 | 218 | 218 | 218 | 7,000 |
| 2003/11/04 | 216 | 222 | 215 | 222 | 23,000 |
| 2003/10/31 | 213 | 215 | 213 | 215 | 15,000 |
| 2003/10/30 | 214 | 215 | 213 | 214 | 17,000 |
| 2003/10/29 | 213 | 214 | 213 | 214 | 62,000 |
| 2003/10/28 | 212 | 215 | 212 | 213 | 14,000 |
| 2003/10/27 | 214 | 214 | 213 | 213 | 12,000 |
| 2003/10/24 | 214 | 219 | 214 | 215 | 27,000 |
| 2003/10/23 | 223 | 223 | 210 | 213 | 36,000 |
| 2003/10/22 | 224 | 225 | 222 | 222 | 28,000 |
| 2003/10/21 | 226 | 227 | 223 | 223 | 45,000 |
| 2003/10/20 | 224 | 228 | 222 | 225 | 40,000 |
| 2003/10/17 | 220 | 222 | 218 | 222 | 31,000 |
| 2003/10/16 | 222 | 222 | 218 | 218 | 34,000 |
| 2003/10/15 | 221 | 221 | 220 | 220 | 26,000 |
| 2003/10/14 | 227 | 227 | 221 | 221 | 33,000 |
| 2003/10/10 | 227 | 227 | 224 | 227 | 10,000 |
| 2003/10/09 | 223 | 229 | 223 | 229 | 17,000 |
| 2003/10/08 | 235 | 235 | 220 | 220 | 46,000 |
| 2003/10/07 | 225 | 235 | 223 | 231 | 92,000 |
| 2003/10/06 | 217 | 224 | 216 | 224 | 27,000 |
| 2003/10/03 | 213 | 217 | 213 | 213 | 34,000 |
| 2003/10/02 | 213 | 216 | 213 | 214 | 22,000 |
| 2003/10/01 | 213 | 213 | 212 | 212 | 18,000 |
| 2003/09/30 | 214 | 216 | 210 | 215 | 21,000 |
| 2003/09/29 | 216 | 216 | 214 | 215 | 8,000 |
| 2003/09/26 | 216 | 216 | 213 | 216 | 14,000 |
| 2003/09/25 | 223 | 223 | 215 | 216 | 23,000 |
| 2003/09/24 | 215 | 223 | 211 | 223 | 60,000 |
| 2003/09/22 | 218 | 224 | 218 | 220 | 42,000 |
| 2003/09/19 | 219 | 221 | 218 | 220 | 20,000 |
| 2003/09/18 | 220 | 220 | 218 | 218 | 27,000 |
| 2003/09/17 | 221 | 224 | 216 | 220 | 46,000 |
| 2003/09/16 | 223 | 228 | 220 | 221 | 23,000 |
| 2003/09/12 | 223 | 225 | 219 | 223 | 26,000 |
| 2003/09/11 | 227 | 227 | 222 | 225 | 42,000 |
| 2003/09/10 | 226 | 234 | 225 | 226 | 34,000 |
| 2003/09/09 | 224 | 225 | 224 | 224 | 7,000 |
| 2003/09/08 | 224 | 225 | 221 | 223 | 37,000 |
| 2003/09/05 | 224 | 226 | 221 | 221 | 8,000 |
| 2003/09/04 | 227 | 227 | 225 | 225 | 11,000 |
| 2003/09/03 | 230 | 230 | 225 | 226 | 23,000 |
| 2003/09/02 | 227 | 236 | 227 | 229 | 37,000 |
| 2003/09/01 | 237 | 237 | 225 | 226 | 24,000 |
| 2003/08/29 | 224 | 226 | 220 | 224 | 23,000 |
| 2003/08/28 | 224 | 224 | 220 | 220 | 12,000 |
| 2003/08/27 | 219 | 221 | 219 | 219 | 5,000 |
| 2003/08/26 | 221 | 221 | 218 | 218 | 14,000 |
| 2003/08/25 | 223 | 226 | 222 | 222 | 16,000 |
| 2003/08/22 | 228 | 228 | 221 | 222 | 16,000 |
| 2003/08/21 | 224 | 229 | 222 | 228 | 37,000 |
| 2003/08/20 | 216 | 224 | 216 | 220 | 21,000 |
| 2003/08/19 | 214 | 219 | 214 | 215 | 23,000 |
| 2003/08/18 | 212 | 218 | 210 | 210 | 14,000 |
| 2003/08/15 | 216 | 216 | 213 | 214 | 7,000 |
| 2003/08/14 | 210 | 212 | 208 | 212 | 14,000 |
| 2003/08/13 | 208 | 209 | 206 | 209 | 28,000 |
| 2003/08/12 | 206 | 210 | 206 | 208 | 14,000 |
| 2003/08/11 | 206 | 206 | 206 | 206 | 8,000 |
| 2003/08/08 | 206 | 206 | 206 | 206 | 6,000 |
| 2003/08/07 | 210 | 210 | 207 | 207 | 9,000 |
| 2003/08/06 | 208 | 210 | 207 | 207 | 34,000 |
| 2003/08/05 | 208 | 210 | 208 | 210 | 7,000 |
| 2003/08/04 | 220 | 220 | 213 | 213 | 21,000 |
| 2003/08/01 | 214 | 220 | 214 | 215 | 8,000 |
| 2003/07/31 | 214 | 215 | 214 | 215 | 15,000 |
| 2003/07/30 | 217 | 219 | 217 | 219 | 5,000 |
| 2003/07/29 | 219 | 222 | 217 | 217 | 16,000 |
| 2003/07/28 | 215 | 219 | 215 | 215 | 13,000 |
| 2003/07/25 | 215 | 216 | 213 | 213 | 30,000 |
| 2003/07/24 | 213 | 213 | 212 | 212 | 15,000 |
| 2003/07/23 | 210 | 212 | 210 | 212 | 15,000 |
| 2003/07/22 | 211 | 211 | 208 | 209 | 9,000 |
| 2003/07/18 | 215 | 216 | 211 | 211 | 10,000 |
| 2003/07/17 | 221 | 221 | 210 | 216 | 21,000 |
| 2003/07/16 | 226 | 226 | 220 | 221 | 51,000 |
| 2003/07/15 | 230 | 231 | 226 | 226 | 23,000 |
| 2003/07/14 | 228 | 230 | 228 | 229 | 7,000 |
| 2003/07/11 | 230 | 230 | 227 | 227 | 7,000 |
| 2003/07/10 | 230 | 233 | 227 | 228 | 13,000 |
| 2003/07/09 | 232 | 232 | 227 | 230 | 26,000 |
| 2003/07/08 | 235 | 239 | 232 | 232 | 38,000 |
| 2003/07/07 | 231 | 237 | 230 | 232 | 53,000 |
| 2003/07/04 | 233 | 235 | 231 | 234 | 19,000 |
| 2003/07/03 | 244 | 244 | 235 | 235 | 35,000 |
| 2003/07/02 | 243 | 243 | 235 | 235 | 20,000 |
| 2003/07/01 | 236 | 240 | 234 | 240 | 26,000 |
| 2003/06/30 | 235 | 239 | 232 | 233 | 32,000 |
| 2003/06/27 | 241 | 241 | 230 | 230 | 27,000 |
| 2003/06/26 | 233 | 240 | 233 | 240 | 13,000 |
| 2003/06/25 | 240 | 240 | 230 | 231 | 37,000 |
| 2003/06/24 | 245 | 245 | 236 | 236 | 22,000 |
| 2003/06/23 | 246 | 247 | 238 | 238 | 21,000 |
| 2003/06/20 | 241 | 258 | 241 | 248 | 166,000 |
| 2003/06/19 | 233 | 238 | 231 | 238 | 65,000 |
| 2003/06/18 | 236 | 236 | 232 | 232 | 10,000 |
| 2003/06/17 | 236 | 238 | 231 | 236 | 18,000 |
| 2003/06/16 | 230 | 235 | 230 | 232 | 18,000 |
| 2003/06/13 | 246 | 246 | 236 | 237 | 49,000 |
| 2003/06/12 | 234 | 253 | 234 | 241 | 141,000 |
| 2003/06/11 | 228 | 232 | 228 | 229 | 33,000 |
| 2003/06/10 | 229 | 230 | 225 | 226 | 20,000 |
| 2003/06/09 | 225 | 228 | 225 | 226 | 12,000 |
| 2003/06/06 | 222 | 226 | 221 | 223 | 20,000 |
| 2003/06/05 | 224 | 226 | 220 | 222 | 19,000 |
| 2003/06/04 | 230 | 230 | 220 | 220 | 23,000 |
| 2003/06/03 | 236 | 236 | 230 | 230 | 34,000 |
| 2003/06/02 | 240 | 241 | 230 | 234 | 101,000 |
| 2003/05/30 | 215 | 230 | 215 | 230 | 91,000 |
| 2003/05/29 | 210 | 214 | 209 | 213 | 16,000 |
| 2003/05/28 | 207 | 207 | 207 | 207 | 4,000 |
| 2003/05/27 | 208 | 208 | 207 | 207 | 3,000 |
| 2003/05/26 | 211 | 211 | 209 | 209 | 11,000 |
| 2003/05/23 | 211 | 211 | 209 | 209 | 9,000 |
| 2003/05/22 | 204 | 210 | 204 | 210 | 5,000 |
| 2003/05/21 | 202 | 203 | 202 | 202 | 10,000 |
| 2003/05/20 | 205 | 206 | 205 | 206 | 10,000 |
| 2003/05/19 | 207 | 207 | 203 | 203 | 7,000 |
| 2003/05/16 | 211 | 211 | 209 | 209 | 10,000 |
| 2003/05/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/05/14 | 210 | 215 | 210 | 215 | 6,000 |
| 2003/05/13 | 218 | 218 | 209 | 211 | 27,000 |
| 2003/05/12 | 208 | 208 | 206 | 206 | 3,000 |
| 2003/05/09 | 208 | 208 | 208 | 208 | 2,000 |
| 2003/05/08 | 211 | 212 | 205 | 205 | 25,000 |
| 2003/05/07 | 215 | 215 | 210 | 210 | 15,000 |
| 2003/05/06 | 215 | 218 | 210 | 210 | 21,000 |
| 2003/05/02 | 207 | 212 | 206 | 206 | 12,000 |
| 2003/05/01 | 207 | 207 | 203 | 203 | 4,000 |
| 2003/04/30 | 200 | 203 | 200 | 200 | 6,000 |
| 2003/04/28 | 202 | 203 | 202 | 203 | 2,000 |
| 2003/04/25 | 212 | 212 | 202 | 202 | 33,000 |
| 2003/04/24 | 208 | 210 | 206 | 206 | 12,000 |
| 2003/04/23 | 213 | 216 | 205 | 205 | 13,000 |
| 2003/04/22 | 217 | 217 | 203 | 203 | 46,000 |
| 2003/04/21 | 204 | 207 | 203 | 207 | 15,000 |
| 2003/04/18 | 207 | 207 | 202 | 202 | 20,000 |
| 2003/04/17 | 207 | 207 | 200 | 207 | 12,000 |
| 2003/04/16 | 201 | 205 | 200 | 205 | 10,000 |
| 2003/04/15 | 202 | 202 | 198 | 200 | 21,000 |
| 2003/04/14 | 205 | 205 | 202 | 202 | 4,000 |
| 2003/04/11 | 207 | 209 | 205 | 205 | 10,000 |
| 2003/04/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2003/04/09 | 208 | 211 | 208 | 210 | 22,000 |
| 2003/04/08 | 205 | 207 | 205 | 207 | 6,000 |
| 2003/04/07 | 203 | 205 | 202 | 203 | 8,000 |
| 2003/04/04 | 205 | 205 | 203 | 204 | 7,000 |
| 2003/04/03 | 201 | 206 | 201 | 205 | 20,000 |
| 2003/04/02 | 206 | 206 | 200 | 200 | 35,000 |
| 2003/04/01 | 211 | 211 | 206 | 206 | 11,000 |
| 2003/03/31 | 206 | 214 | 205 | 214 | 39,000 |
| 2003/03/28 | 213 | 213 | 209 | 210 | 13,000 |
| 2003/03/26 | 218 | 218 | 212 | 212 | 11,000 |
| 2003/03/25 | 212 | 212 | 207 | 207 | 13,000 |
| 2003/03/24 | 209 | 210 | 205 | 207 | 12,000 |
| 2003/03/20 | 205 | 208 | 205 | 208 | 5,000 |
| 2003/03/19 | 205 | 208 | 205 | 208 | 20,000 |
| 2003/03/18 | 205 | 210 | 205 | 205 | 18,000 |
| 2003/03/17 | 205 | 207 | 200 | 207 | 42,000 |
| 2003/03/14 | 205 | 205 | 203 | 205 | 18,000 |
| 2003/03/13 | 209 | 209 | 201 | 201 | 23,000 |
| 2003/03/12 | 209 | 209 | 205 | 208 | 16,000 |
| 2003/03/11 | 213 | 215 | 203 | 208 | 60,000 |
| 2003/03/10 | 215 | 215 | 212 | 215 | 24,000 |
| 2003/03/07 | 216 | 219 | 212 | 215 | 20,000 |
| 2003/03/06 | 220 | 224 | 215 | 224 | 9,000 |
| 2003/03/05 | 225 | 225 | 225 | 225 | 11,000 |
| 2003/03/04 | 216 | 235 | 216 | 230 | 60,000 |
| 2003/03/03 | 214 | 215 | 211 | 212 | 8,000 |
| 2003/02/28 | 209 | 216 | 209 | 215 | 19,000 |
| 2003/02/27 | 215 | 215 | 212 | 214 | 11,000 |
| 2003/02/26 | 213 | 215 | 213 | 215 | 25,000 |
| 2003/02/25 | 215 | 215 | 210 | 213 | 42,000 |
| 2003/02/24 | 218 | 219 | 217 | 218 | 10,000 |
| 2003/02/21 | 224 | 224 | 220 | 221 | 16,000 |
| 2003/02/20 | 234 | 234 | 226 | 226 | 13,000 |
| 2003/02/19 | 228 | 230 | 224 | 224 | 10,000 |
| 2003/02/18 | 225 | 230 | 220 | 223 | 36,000 |
| 2003/02/17 | 236 | 239 | 228 | 228 | 47,000 |
| 2003/02/14 | 240 | 249 | 240 | 240 | 45,000 |
| 2003/02/13 | 248 | 248 | 238 | 248 | 38,000 |
| 2003/02/12 | 248 | 249 | 238 | 248 | 66,000 |
| 2003/02/10 | 244 | 248 | 235 | 248 | 79,000 |
| 2003/02/07 | 221 | 270 | 221 | 254 | 512,000 |
| 2003/02/06 | 230 | 230 | 220 | 225 | 95,000 |
| 2003/02/05 | 232 | 239 | 223 | 235 | 113,000 |
| 2003/02/04 | 218 | 231 | 212 | 227 | 66,000 |
| 2003/02/03 | 206 | 216 | 205 | 205 | 12,000 |
| 2003/01/31 | 200 | 205 | 200 | 202 | 10,000 |
| 2003/01/30 | 196 | 205 | 196 | 198 | 15,000 |
| 2003/01/29 | 211 | 211 | 196 | 196 | 35,000 |
| 2003/01/28 | 217 | 217 | 211 | 212 | 29,000 |
| 2003/01/27 | 220 | 231 | 215 | 221 | 153,000 |
| 2003/01/24 | 186 | 217 | 186 | 213 | 81,000 |
| 2003/01/23 | 188 | 188 | 185 | 185 | 9,000 |
| 2003/01/22 | 187 | 187 | 185 | 185 | 21,000 |
| 2003/01/21 | 179 | 179 | 179 | 179 | 4,000 |
| 2003/01/20 | 187 | 187 | 180 | 180 | 16,000 |
| 2003/01/17 | 182 | 185 | 182 | 185 | 6,000 |
| 2003/01/16 | 175 | 180 | 175 | 180 | 6,000 |
| 2003/01/15 | 175 | 175 | 173 | 173 | 17,000 |
| 2003/01/14 | 173 | 177 | 172 | 174 | 17,000 |
| 2003/01/10 | 176 | 176 | 173 | 173 | 10,000 |
| 2003/01/09 | 177 | 180 | 176 | 176 | 3,000 |
| 2003/01/08 | 184 | 189 | 180 | 180 | 34,000 |
| 2003/01/07 | 183 | 185 | 183 | 185 | 11,000 |
| 2003/01/06 | 173 | 173 | 173 | 173 | 8,000 |