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 |
---|---|---|---|---|---|
2004/12/30 | 218 | 220 | 218 | 219 | 16,000 |
2004/12/29 | 222 | 222 | 220 | 220 | 24,000 |
2004/12/28 | 219 | 221 | 218 | 221 | 39,000 |
2004/12/27 | 216 | 223 | 216 | 220 | 52,000 |
2004/12/24 | 216 | 218 | 215 | 216 | 40,000 |
2004/12/22 | 217 | 218 | 215 | 216 | 40,000 |
2004/12/21 | 219 | 223 | 217 | 217 | 37,000 |
2004/12/20 | 219 | 219 | 217 | 218 | 21,000 |
2004/12/17 | 220 | 220 | 215 | 216 | 46,000 |
2004/12/16 | 219 | 220 | 216 | 216 | 20,000 |
2004/12/15 | 219 | 221 | 218 | 219 | 13,000 |
2004/12/14 | 232 | 232 | 223 | 223 | 79,000 |
2004/12/13 | 219 | 240 | 219 | 235 | 262,000 |
2004/12/10 | 220 | 220 | 217 | 217 | 8,000 |
2004/12/09 | 218 | 220 | 215 | 220 | 48,000 |
2004/12/08 | 218 | 218 | 216 | 217 | 21,000 |
2004/12/07 | 217 | 218 | 217 | 217 | 18,000 |
2004/12/06 | 218 | 219 | 216 | 217 | 19,000 |
2004/12/03 | 220 | 220 | 217 | 217 | 14,000 |
2004/12/02 | 227 | 227 | 217 | 219 | 58,000 |
2004/12/01 | 210 | 224 | 210 | 222 | 104,000 |
2004/11/30 | 209 | 211 | 208 | 209 | 23,000 |
2004/11/29 | 212 | 212 | 208 | 208 | 25,000 |
2004/11/26 | 214 | 214 | 212 | 212 | 24,000 |
2004/11/25 | 214 | 214 | 213 | 213 | 13,000 |
2004/11/24 | 213 | 214 | 213 | 213 | 10,000 |
2004/11/22 | 211 | 213 | 211 | 213 | 31,000 |
2004/11/19 | 212 | 213 | 210 | 211 | 24,000 |
2004/11/18 | 211 | 212 | 211 | 211 | 7,000 |
2004/11/17 | 212 | 212 | 211 | 212 | 33,000 |
2004/11/16 | 213 | 215 | 212 | 212 | 15,000 |
2004/11/15 | 212 | 214 | 211 | 212 | 29,000 |
2004/11/12 | 212 | 213 | 209 | 212 | 37,000 |
2004/11/11 | 212 | 217 | 212 | 213 | 30,000 |
2004/11/10 | 215 | 216 | 213 | 213 | 12,000 |
2004/11/09 | 216 | 216 | 212 | 212 | 21,000 |
2004/11/08 | 219 | 219 | 215 | 216 | 31,000 |
2004/11/05 | 220 | 220 | 218 | 218 | 14,000 |
2004/11/04 | 220 | 220 | 218 | 220 | 18,000 |
2004/11/02 | 216 | 220 | 215 | 218 | 11,000 |
2004/11/01 | 216 | 220 | 214 | 216 | 24,000 |
2004/10/29 | 215 | 215 | 214 | 215 | 17,000 |
2004/10/28 | 214 | 215 | 214 | 215 | 22,000 |
2004/10/27 | 217 | 217 | 215 | 215 | 2,000 |
2004/10/26 | 215 | 216 | 214 | 214 | 14,000 |
2004/10/25 | 217 | 217 | 214 | 214 | 10,000 |
2004/10/22 | 217 | 219 | 216 | 219 | 11,000 |
2004/10/21 | 216 | 219 | 216 | 216 | 6,000 |
2004/10/20 | 217 | 219 | 214 | 215 | 20,000 |
2004/10/19 | 221 | 221 | 221 | 221 | 1,000 |
2004/10/18 | 218 | 221 | 216 | 219 | 5,000 |
2004/10/15 | 218 | 218 | 218 | 218 | 10,000 |
2004/10/14 | 222 | 222 | 221 | 222 | 6,000 |
2004/10/13 | 230 | 230 | 221 | 221 | 7,000 |
2004/10/12 | 234 | 234 | 229 | 229 | 16,000 |
2004/10/08 | 231 | 234 | 228 | 229 | 26,000 |
2004/10/07 | 224 | 237 | 224 | 232 | 94,000 |
2004/10/06 | 222 | 225 | 222 | 223 | 18,000 |
2004/10/05 | 224 | 224 | 220 | 220 | 22,000 |
2004/10/04 | 217 | 222 | 217 | 221 | 20,000 |
2004/10/01 | 217 | 217 | 215 | 215 | 6,000 |
2004/09/30 | 218 | 218 | 213 | 214 | 14,000 |
2004/09/29 | 225 | 225 | 215 | 219 | 19,000 |
2004/09/28 | 219 | 225 | 218 | 225 | 18,000 |
2004/09/27 | 215 | 220 | 215 | 219 | 18,000 |
2004/09/24 | 217 | 217 | 212 | 216 | 24,000 |
2004/09/22 | 215 | 217 | 214 | 214 | 5,000 |
2004/09/21 | 218 | 218 | 217 | 217 | 5,000 |
2004/09/17 | 219 | 219 | 211 | 217 | 10,000 |
2004/09/16 | 217 | 220 | 217 | 220 | 17,000 |
2004/09/15 | 218 | 220 | 217 | 218 | 13,000 |
2004/09/14 | 222 | 222 | 216 | 217 | 9,000 |
2004/09/13 | 224 | 224 | 221 | 221 | 16,000 |
2004/09/10 | 224 | 224 | 221 | 221 | 7,000 |
2004/09/09 | 225 | 226 | 224 | 224 | 9,000 |
2004/09/08 | 226 | 227 | 223 | 223 | 20,000 |
2004/09/07 | 224 | 227 | 224 | 224 | 20,000 |
2004/09/06 | 221 | 222 | 220 | 220 | 12,000 |
2004/09/03 | 228 | 230 | 223 | 225 | 45,000 |
2004/09/02 | 213 | 219 | 213 | 218 | 48,000 |
2004/09/01 | 215 | 215 | 211 | 213 | 12,000 |
2004/08/31 | 211 | 211 | 209 | 209 | 5,000 |
2004/08/30 | 212 | 212 | 210 | 210 | 13,000 |
2004/08/27 | 210 | 210 | 209 | 209 | 6,000 |
2004/08/26 | 211 | 213 | 211 | 211 | 15,000 |
2004/08/25 | 213 | 213 | 210 | 211 | 11,000 |
2004/08/24 | 211 | 211 | 210 | 210 | 7,000 |
2004/08/23 | 214 | 214 | 208 | 210 | 27,000 |
2004/08/20 | 209 | 211 | 206 | 211 | 27,000 |
2004/08/19 | 207 | 209 | 207 | 209 | 5,000 |
2004/08/18 | 210 | 210 | 204 | 205 | 15,000 |
2004/08/17 | 210 | 210 | 205 | 205 | 21,000 |
2004/08/16 | 209 | 211 | 208 | 208 | 5,000 |
2004/08/13 | 209 | 215 | 207 | 207 | 10,000 |
2004/08/12 | 210 | 210 | 209 | 209 | 12,000 |
2004/08/11 | 212 | 212 | 204 | 209 | 13,000 |
2004/08/10 | 209 | 210 | 209 | 210 | 5,000 |
2004/08/09 | 212 | 212 | 205 | 210 | 15,000 |
2004/08/06 | 213 | 213 | 209 | 213 | 5,000 |
2004/08/05 | 210 | 213 | 210 | 213 | 9,000 |
2004/08/04 | 215 | 215 | 210 | 210 | 27,000 |
2004/08/03 | 216 | 216 | 212 | 214 | 11,000 |
2004/08/02 | 210 | 217 | 210 | 212 | 11,000 |
2004/07/30 | 216 | 216 | 210 | 211 | 6,000 |
2004/07/29 | 220 | 220 | 206 | 206 | 42,000 |
2004/07/27 | 220 | 221 | 215 | 219 | 29,000 |
2004/07/26 | 224 | 224 | 219 | 222 | 24,000 |
2004/07/23 | 228 | 228 | 223 | 224 | 10,000 |
2004/07/22 | 223 | 223 | 223 | 223 | 11,000 |
2004/07/21 | 228 | 228 | 225 | 225 | 16,000 |
2004/07/20 | 229 | 230 | 227 | 227 | 27,000 |
2004/07/16 | 230 | 232 | 227 | 231 | 28,000 |
2004/07/15 | 230 | 232 | 229 | 230 | 31,000 |
2004/07/14 | 230 | 236 | 229 | 230 | 41,000 |
2004/07/13 | 238 | 238 | 228 | 235 | 14,000 |
2004/07/12 | 238 | 240 | 235 | 239 | 28,000 |
2004/07/09 | 240 | 244 | 235 | 236 | 33,000 |
2004/07/08 | 247 | 249 | 237 | 240 | 117,000 |
2004/07/07 | 237 | 240 | 226 | 237 | 167,000 |
2004/07/06 | 235 | 267 | 235 | 242 | 683,000 |
2004/07/05 | 221 | 229 | 220 | 229 | 45,000 |
2004/07/02 | 220 | 220 | 216 | 219 | 30,000 |
2004/07/01 | 218 | 221 | 218 | 219 | 9,000 |
2004/06/30 | 219 | 219 | 215 | 219 | 12,000 |
2004/06/29 | 221 | 221 | 218 | 218 | 13,000 |
2004/06/28 | 214 | 218 | 214 | 218 | 11,000 |
2004/06/25 | 213 | 217 | 213 | 213 | 16,000 |
2004/06/24 | 217 | 217 | 214 | 214 | 13,000 |
2004/06/23 | 220 | 220 | 217 | 217 | 26,000 |
2004/06/22 | 218 | 225 | 218 | 220 | 17,000 |
2004/06/21 | 218 | 220 | 216 | 216 | 18,000 |
2004/06/18 | 222 | 225 | 217 | 217 | 68,000 |
2004/06/17 | 214 | 228 | 214 | 224 | 77,000 |
2004/06/16 | 214 | 215 | 213 | 215 | 21,000 |
2004/06/15 | 214 | 215 | 212 | 215 | 40,000 |
2004/06/14 | 211 | 215 | 211 | 212 | 33,000 |
2004/06/11 | 209 | 213 | 209 | 211 | 19,000 |
2004/06/10 | 210 | 213 | 207 | 213 | 50,000 |
2004/06/09 | 206 | 208 | 206 | 207 | 13,000 |
2004/06/08 | 208 | 208 | 205 | 205 | 22,000 |
2004/06/07 | 203 | 204 | 202 | 202 | 65,000 |
2004/06/04 | 206 | 208 | 206 | 206 | 20,000 |
2004/06/03 | 208 | 208 | 206 | 207 | 25,000 |
2004/06/02 | 206 | 211 | 206 | 208 | 29,000 |
2004/06/01 | 209 | 209 | 206 | 206 | 11,000 |
2004/05/31 | 207 | 208 | 206 | 207 | 18,000 |
2004/05/28 | 206 | 206 | 206 | 206 | 19,000 |
2004/05/27 | 208 | 208 | 203 | 203 | 51,000 |
2004/05/26 | 216 | 217 | 208 | 209 | 31,000 |
2004/05/25 | 215 | 216 | 210 | 210 | 25,000 |
2004/05/24 | 214 | 214 | 210 | 210 | 9,000 |
2004/05/21 | 205 | 210 | 205 | 209 | 16,000 |
2004/05/20 | 210 | 213 | 202 | 202 | 19,000 |
2004/05/19 | 206 | 208 | 206 | 208 | 12,000 |
2004/05/18 | 195 | 205 | 195 | 205 | 37,000 |
2004/05/17 | 211 | 216 | 196 | 196 | 68,000 |
2004/05/14 | 213 | 214 | 211 | 212 | 6,000 |
2004/05/13 | 213 | 215 | 211 | 213 | 25,000 |
2004/05/12 | 212 | 212 | 211 | 211 | 7,000 |
2004/05/11 | 192 | 215 | 192 | 210 | 63,000 |
2004/05/10 | 226 | 226 | 215 | 217 | 33,000 |
2004/05/07 | 236 | 237 | 230 | 232 | 43,000 |
2004/05/06 | 240 | 240 | 238 | 238 | 52,000 |
2004/04/30 | 236 | 241 | 235 | 241 | 36,000 |
2004/04/28 | 240 | 240 | 236 | 240 | 19,000 |
2004/04/27 | 238 | 240 | 236 | 240 | 47,000 |
2004/04/26 | 235 | 240 | 235 | 237 | 39,000 |
2004/04/23 | 235 | 235 | 233 | 233 | 28,000 |
2004/04/22 | 235 | 235 | 230 | 235 | 28,000 |
2004/04/21 | 236 | 238 | 230 | 236 | 24,000 |
2004/04/20 | 240 | 240 | 236 | 237 | 23,000 |
2004/04/19 | 237 | 237 | 235 | 237 | 22,000 |
2004/04/16 | 237 | 240 | 236 | 237 | 34,000 |
2004/04/15 | 242 | 243 | 238 | 241 | 63,000 |
2004/04/14 | 245 | 245 | 240 | 243 | 77,000 |
2004/04/13 | 248 | 248 | 242 | 245 | 29,000 |
2004/04/12 | 242 | 245 | 242 | 243 | 27,000 |
2004/04/09 | 240 | 245 | 239 | 242 | 59,000 |
2004/04/08 | 250 | 250 | 244 | 246 | 52,000 |
2004/04/07 | 249 | 250 | 245 | 248 | 58,000 |
2004/04/06 | 246 | 248 | 240 | 246 | 56,000 |
2004/04/05 | 248 | 248 | 236 | 244 | 101,000 |
2004/04/02 | 250 | 251 | 243 | 243 | 71,000 |
2004/04/01 | 243 | 248 | 242 | 246 | 61,000 |
2004/03/31 | 245 | 245 | 239 | 240 | 42,000 |
2004/03/30 | 243 | 248 | 237 | 239 | 50,000 |
2004/03/29 | 246 | 246 | 243 | 243 | 39,000 |
2004/03/26 | 250 | 253 | 244 | 246 | 54,000 |
2004/03/25 | 244 | 250 | 241 | 248 | 107,000 |
2004/03/24 | 236 | 239 | 236 | 239 | 40,000 |
2004/03/23 | 235 | 237 | 232 | 236 | 34,000 |
2004/03/22 | 238 | 239 | 232 | 236 | 30,000 |
2004/03/19 | 240 | 240 | 234 | 236 | 56,000 |
2004/03/18 | 235 | 245 | 235 | 235 | 82,000 |
2004/03/17 | 230 | 235 | 230 | 231 | 49,000 |
2004/03/16 | 241 | 243 | 230 | 230 | 75,000 |
2004/03/15 | 241 | 245 | 238 | 240 | 68,000 |
2004/03/12 | 231 | 236 | 230 | 236 | 103,000 |
2004/03/11 | 240 | 241 | 230 | 235 | 47,000 |
2004/03/10 | 246 | 252 | 240 | 246 | 231,000 |
2004/03/09 | 230 | 254 | 229 | 241 | 266,000 |
2004/03/08 | 223 | 229 | 223 | 228 | 77,000 |
2004/03/05 | 222 | 224 | 222 | 222 | 21,000 |
2004/03/04 | 226 | 226 | 224 | 226 | 22,000 |
2004/03/03 | 228 | 228 | 225 | 227 | 12,000 |
2004/03/02 | 220 | 225 | 218 | 222 | 73,000 |
2004/03/01 | 219 | 220 | 216 | 216 | 30,000 |
2004/02/27 | 217 | 221 | 217 | 220 | 31,000 |
2004/02/26 | 215 | 220 | 215 | 217 | 14,000 |
2004/02/25 | 215 | 220 | 215 | 220 | 30,000 |
2004/02/24 | 215 | 220 | 215 | 220 | 12,000 |
2004/02/23 | 219 | 219 | 216 | 216 | 11,000 |
2004/02/20 | 220 | 220 | 215 | 215 | 15,000 |
2004/02/19 | 217 | 218 | 216 | 218 | 15,000 |
2004/02/18 | 219 | 219 | 218 | 218 | 12,000 |
2004/02/17 | 221 | 221 | 216 | 220 | 28,000 |
2004/02/16 | 214 | 225 | 214 | 225 | 26,000 |
2004/02/13 | 210 | 211 | 210 | 211 | 14,000 |
2004/02/12 | 211 | 211 | 210 | 211 | 6,000 |
2004/02/10 | 211 | 212 | 210 | 210 | 13,000 |
2004/02/09 | 210 | 215 | 210 | 211 | 17,000 |
2004/02/06 | 212 | 212 | 210 | 210 | 12,000 |
2004/02/05 | 212 | 214 | 212 | 212 | 14,000 |
2004/02/04 | 213 | 216 | 213 | 215 | 16,000 |
2004/02/03 | 212 | 213 | 211 | 213 | 10,000 |
2004/02/02 | 214 | 218 | 210 | 210 | 21,000 |
2004/01/30 | 209 | 213 | 209 | 213 | 7,000 |
2004/01/29 | 206 | 210 | 206 | 208 | 25,000 |
2004/01/28 | 220 | 220 | 216 | 216 | 21,000 |
2004/01/27 | 221 | 221 | 220 | 220 | 3,000 |
2004/01/26 | 223 | 223 | 222 | 223 | 5,000 |
2004/01/23 | 218 | 220 | 218 | 218 | 10,000 |
2004/01/22 | 219 | 219 | 217 | 218 | 7,000 |
2004/01/21 | 219 | 221 | 219 | 220 | 8,000 |
2004/01/20 | 221 | 225 | 218 | 218 | 12,000 |
2004/01/19 | 217 | 221 | 216 | 221 | 19,000 |
2004/01/16 | 216 | 218 | 216 | 216 | 12,000 |
2004/01/15 | 218 | 219 | 218 | 218 | 25,000 |
2004/01/14 | 225 | 225 | 222 | 223 | 43,000 |
2004/01/13 | 223 | 226 | 222 | 225 | 55,000 |
2004/01/09 | 214 | 224 | 214 | 219 | 63,000 |
2004/01/08 | 211 | 212 | 211 | 212 | 16,000 |
2004/01/07 | 213 | 213 | 210 | 211 | 16,000 |
2004/01/06 | 212 | 215 | 211 | 212 | 32,000 |
2004/01/05 | 210 | 210 | 208 | 210 | 10,000 |