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 |