日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 427 430 425 426 49,000
2005/12/29 438 438 429 430 64,000
2005/12/28 426 433 423 433 46,000
2005/12/27 430 431 424 425 75,000
2005/12/26 422 439 422 434 317,000
2005/12/22 436 438 426 432 88,000
2005/12/21 444 445 435 439 108,000
2005/12/20 435 445 433 438 89,000
2005/12/19 439 441 431 439 54,000
2005/12/16 444 445 433 441 61,000
2005/12/15 451 451 443 445 61,000
2005/12/14 465 465 440 452 116,000
2005/12/13 471 474 462 462 151,000
2005/12/12 480 480 467 468 278,000
2005/12/09 468 468 452 463 134,000
2005/12/08 484 490 450 460 570,000
2005/12/07 430 478 430 474 772,000
2005/12/06 431 431 421 429 182,000
2005/12/05 440 440 428 432 114,000
2005/12/02 447 448 437 437 77,000
2005/12/01 448 449 443 447 53,000
2005/11/30 447 448 442 442 146,000
2005/11/29 424 439 421 437 121,000
2005/11/28 422 427 420 424 67,000
2005/11/25 424 430 421 422 143,000
2005/11/24 440 444 421 432 143,000
2005/11/22 446 452 425 436 110,000
2005/11/21 456 456 444 445 115,000
2005/11/18 449 464 449 454 155,000
2005/11/17 456 456 440 446 160,000
2005/11/16 452 461 452 459 65,000
2005/11/15 470 470 460 467 105,000
2005/11/14 462 475 462 471 119,000
2005/11/11 458 466 453 463 103,000
2005/11/10 470 472 453 460 162,000
2005/11/09 472 472 462 468 108,000
2005/11/08 483 483 469 472 140,000
2005/11/07 472 483 468 483 182,000
2005/11/04 491 491 463 473 437,000
2005/11/02 504 504 486 491 221,000
2005/11/01 500 505 496 500 85,000
2005/10/31 500 505 495 499 182,000
2005/10/28 492 500 489 495 280,000
2005/10/27 485 515 478 502 727,000
2005/10/26 470 482 464 482 322,000
2005/10/25 465 486 460 475 517,000
2005/10/24 468 473 459 460 304,000
2005/10/21 469 479 458 478 627,000
2005/10/20 511 511 478 479 1,068,000
2005/10/19 520 527 512 516 320,000
2005/10/18 503 530 503 526 495,000
2005/10/17 538 538 502 511 684,000
2005/10/14 553 575 517 526 1,248,000
2005/10/13 528 575 515 560 2,128,000
2005/10/12 541 543 498 525 1,805,000
2005/10/11 578 594 534 545 3,012,000
2005/10/07 495 572 495 551 4,156,000
2005/10/06 475 511 468 492 2,211,000
2005/10/05 450 481 446 480 1,246,000
2005/10/04 417 450 417 445 1,154,000
2005/10/03 407 424 406 416 529,000
2005/09/30 405 406 395 402 225,000
2005/09/29 398 410 395 404 214,000
2005/09/28 390 395 384 395 152,000
2005/09/27 391 392 385 387 127,000
2005/09/26 381 389 381 389 94,000
2005/09/22 381 383 375 381 179,000
2005/09/21 396 396 381 384 153,000
2005/09/20 397 398 387 387 199,000
2005/09/16 379 390 379 385 258,000
2005/09/15 377 389 377 384 239,000
2005/09/14 379 380 375 375 156,000
2005/09/13 385 385 373 374 116,000
2005/09/12 379 387 376 382 115,000
2005/09/09 372 378 371 376 102,000
2005/09/08 391 391 373 378 175,000
2005/09/07 402 402 388 393 207,000
2005/09/06 408 413 399 402 231,000
2005/09/05 408 409 387 405 436,000
2005/09/02 418 420 402 404 1,569,000
2005/09/01 362 400 361 400 1,152,000
2005/08/31 363 365 359 362 95,000
2005/08/30 361 363 358 363 20,000
2005/08/29 365 365 360 361 60,000
2005/08/26 366 372 362 366 150,000
2005/08/25 357 373 357 363 483,000
2005/08/24 356 360 355 357 71,000
2005/08/23 356 360 354 355 80,000
2005/08/22 358 358 355 355 65,000
2005/08/19 358 359 351 357 93,000
2005/08/18 361 365 358 360 67,000
2005/08/17 354 362 352 355 115,000
2005/08/16 349 353 345 352 123,000
2005/08/15 351 351 345 349 76,000
2005/08/12 353 355 350 354 50,000
2005/08/11 354 355 351 353 39,000
2005/08/10 349 353 349 353 52,000
2005/08/09 351 352 341 351 91,000
2005/08/08 335 349 331 349 150,000
2005/08/05 352 365 349 355 201,000
2005/08/04 355 357 346 357 115,000
2005/08/03 363 367 352 353 199,000
2005/08/02 381 381 365 368 180,000
2005/08/01 366 392 363 380 681,000
2005/07/29 360 374 354 356 355,000
2005/07/28 343 352 343 352 103,000
2005/07/27 348 351 341 344 67,000
2005/07/26 337 344 335 344 41,000
2005/07/25 340 342 339 339 29,000
2005/07/22 342 342 335 336 56,000
2005/07/21 345 346 341 343 37,000
2005/07/20 350 352 338 347 91,000
2005/07/19 359 359 350 352 185,000
2005/07/15 344 363 344 354 470,000
2005/07/14 342 342 340 342 33,000
2005/07/13 340 340 335 340 31,000
2005/07/12 334 344 333 340 99,000
2005/07/11 340 340 332 332 39,000
2005/07/08 331 338 329 337 69,000
2005/07/07 332 333 331 331 14,000
2005/07/06 330 334 330 334 28,000
2005/07/05 333 335 329 329 31,000
2005/07/04 333 336 331 331 42,000
2005/07/01 339 339 328 333 23,000
2005/06/30 339 340 335 340 34,000
2005/06/29 340 342 337 338 52,000
2005/06/28 331 337 330 335 46,000
2005/06/27 328 334 328 330 49,000
2005/06/24 329 330 327 327 50,000
2005/06/23 339 342 329 329 132,000
2005/06/22 336 342 336 339 59,000
2005/06/21 347 347 336 340 54,000
2005/06/20 350 355 338 342 167,000
2005/06/17 324 352 324 340 392,000
2005/06/16 310 329 310 320 126,000
2005/06/15 309 311 305 305 76,000
2005/06/14 310 315 307 308 82,000
2005/06/13 323 323 312 312 73,000
2005/06/10 328 329 323 325 28,000
2005/06/09 326 331 319 320 36,000
2005/06/08 318 328 316 322 107,000
2005/06/07 341 341 323 325 83,000
2005/06/06 342 345 335 343 78,000
2005/06/03 333 349 326 347 224,000
2005/06/02 310 321 310 321 91,000
2005/06/01 311 319 308 308 67,000
2005/05/31 299 314 299 310 64,000
2005/05/30 300 309 284 295 266,000
2005/05/27 326 326 309 309 88,000
2005/05/26 332 332 317 325 124,000
2005/05/25 336 343 331 332 96,000
2005/05/24 332 336 332 336 18,000
2005/05/23 336 339 330 330 46,000
2005/05/20 341 341 335 336 57,000
2005/05/19 340 348 335 344 51,000
2005/05/18 341 345 333 336 117,000
2005/05/17 352 359 343 343 143,000
2005/05/16 351 357 351 351 80,000
2005/05/13 365 366 358 358 62,000
2005/05/12 373 375 366 366 124,000
2005/05/11 375 375 368 373 74,000
2005/05/10 375 375 368 368 76,000
2005/05/09 368 371 360 367 95,000
2005/05/06 362 365 358 361 57,000
2005/05/02 354 362 354 361 72,000
2005/04/28 359 365 356 356 77,000
2005/04/27 371 371 357 359 103,000
2005/04/26 371 378 367 371 66,000
2005/04/25 383 383 371 374 66,000
2005/04/22 390 395 378 383 245,000
2005/04/21 379 388 376 380 320,000
2005/04/20 353 394 352 392 426,000
2005/04/19 346 360 342 343 124,000
2005/04/18 350 362 341 353 245,000
2005/04/15 371 372 361 368 194,000
2005/04/14 370 378 370 376 71,000
2005/04/13 382 390 372 375 162,000
2005/04/12 373 376 368 373 137,000
2005/04/11 382 384 372 373 175,000
2005/04/08 392 395 380 384 150,000
2005/04/07 401 401 387 397 116,000
2005/04/06 402 406 398 398 104,000
2005/04/05 414 415 390 398 161,000
2005/04/04 403 424 401 414 272,000
2005/04/01 384 405 384 398 181,000
2005/03/31 371 390 371 383 223,000
2005/03/30 387 400 378 378 319,000
2005/03/29 407 412 392 392 138,000
2005/03/28 402 409 381 407 284,000
2005/03/25 425 429 400 402 538,000
2005/03/24 450 450 429 430 279,000
2005/03/23 455 459 441 452 271,000
2005/03/22 462 470 457 459 254,000
2005/03/18 458 466 451 452 389,000
2005/03/17 471 477 452 455 757,000
2005/03/16 504 519 478 482 1,217,000
2005/03/15 510 527 495 499 1,668,000
2005/03/14 480 507 469 499 1,555,000
2005/03/11 464 478 463 478 325,000
2005/03/10 451 474 450 459 661,000
2005/03/09 455 460 444 448 598,000
2005/03/08 475 478 454 460 744,000
2005/03/07 498 502 473 480 1,256,000
2005/03/04 466 501 459 484 2,498,000
2005/03/03 452 473 452 470 1,058,000
2005/03/02 452 482 450 462 4,260,000
2005/03/01 435 450 425 442 1,195,000
2005/02/28 440 468 427 431 4,510,000
2005/02/25 370 445 368 445 5,685,000
2005/02/24 372 380 359 365 546,000
2005/02/23 344 370 341 368 542,000
2005/02/22 341 345 335 345 116,000
2005/02/21 328 340 328 340 201,000
2005/02/18 344 344 333 333 217,000
2005/02/17 344 358 341 349 423,000
2005/02/16 328 365 317 354 1,113,000
2005/02/15 336 337 321 328 579,000
2005/02/14 358 360 341 341 454,000
2005/02/10 354 370 353 362 562,000
2005/02/09 375 387 362 364 1,039,000
2005/02/08 408 416 384 385 1,296,000
2005/02/07 390 409 385 395 1,934,000
2005/02/04 375 379 354 374 1,136,000
2005/02/03 366 418 366 379 2,968,000
2005/02/02 322 394 320 379 3,322,000
2005/02/01 324 326 306 315 932,000
2005/01/31 323 333 310 323 2,106,000
2005/01/28 266 296 265 293 1,223,000
2005/01/27 278 278 260 268 756,000
2005/01/26 260 285 255 273 1,379,000
2005/01/25 232 249 232 249 274,000
2005/01/24 231 235 230 232 24,000
2005/01/21 229 232 227 232 31,000
2005/01/20 230 231 225 231 39,000
2005/01/19 233 235 232 233 37,000
2005/01/18 236 236 233 233 40,000
2005/01/17 241 241 234 235 72,000
2005/01/14 239 248 234 234 321,000
2005/01/13 235 236 233 235 104,000
2005/01/12 230 230 227 229 30,000
2005/01/11 228 231 226 231 55,000
2005/01/07 234 234 226 228 80,000
2005/01/06 225 232 223 232 98,000
2005/01/05 222 224 221 224 49,000
2005/01/04 220 224 220 224 15,000

このページの先頭へ