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 |
|---|---|---|---|---|---|
| 2006/12/29 | 328 | 328 | 322 | 322 | 34,000 |
| 2006/12/28 | 325 | 332 | 323 | 324 | 82,000 |
| 2006/12/27 | 316 | 317 | 315 | 316 | 22,000 |
| 2006/12/26 | 315 | 320 | 311 | 311 | 69,000 |
| 2006/12/25 | 318 | 325 | 313 | 316 | 50,000 |
| 2006/12/22 | 326 | 327 | 320 | 323 | 66,000 |
| 2006/12/21 | 333 | 333 | 327 | 329 | 66,000 |
| 2006/12/20 | 330 | 335 | 330 | 334 | 65,000 |
| 2006/12/19 | 336 | 336 | 328 | 330 | 65,000 |
| 2006/12/18 | 323 | 342 | 322 | 336 | 180,000 |
| 2006/12/15 | 323 | 326 | 319 | 319 | 66,000 |
| 2006/12/14 | 331 | 331 | 318 | 321 | 158,000 |
| 2006/12/13 | 307 | 332 | 307 | 329 | 199,000 |
| 2006/12/12 | 305 | 306 | 304 | 305 | 51,000 |
| 2006/12/11 | 303 | 304 | 301 | 303 | 50,000 |
| 2006/12/08 | 307 | 307 | 303 | 303 | 32,000 |
| 2006/12/07 | 306 | 306 | 305 | 306 | 25,000 |
| 2006/12/06 | 305 | 307 | 304 | 305 | 33,000 |
| 2006/12/05 | 307 | 310 | 306 | 306 | 23,000 |
| 2006/12/04 | 307 | 309 | 305 | 306 | 34,000 |
| 2006/12/01 | 308 | 309 | 307 | 309 | 34,000 |
| 2006/11/30 | 303 | 308 | 303 | 303 | 31,000 |
| 2006/11/29 | 300 | 301 | 298 | 301 | 35,000 |
| 2006/11/28 | 299 | 299 | 296 | 299 | 47,000 |
| 2006/11/27 | 296 | 299 | 296 | 298 | 22,000 |
| 2006/11/24 | 296 | 297 | 296 | 296 | 9,000 |
| 2006/11/22 | 295 | 297 | 294 | 296 | 39,000 |
| 2006/11/21 | 299 | 301 | 294 | 294 | 50,000 |
| 2006/11/20 | 305 | 305 | 296 | 297 | 58,000 |
| 2006/11/17 | 304 | 307 | 302 | 305 | 90,000 |
| 2006/11/16 | 305 | 307 | 304 | 305 | 22,000 |
| 2006/11/15 | 307 | 307 | 304 | 306 | 52,000 |
| 2006/11/14 | 303 | 305 | 300 | 303 | 25,000 |
| 2006/11/13 | 302 | 305 | 301 | 301 | 67,000 |
| 2006/11/10 | 304 | 308 | 303 | 303 | 29,000 |
| 2006/11/09 | 307 | 308 | 304 | 306 | 30,000 |
| 2006/11/08 | 310 | 310 | 306 | 307 | 48,000 |
| 2006/11/07 | 314 | 314 | 310 | 310 | 23,000 |
| 2006/11/06 | 311 | 311 | 307 | 309 | 26,000 |
| 2006/11/02 | 310 | 317 | 308 | 313 | 63,000 |
| 2006/11/01 | 313 | 316 | 310 | 312 | 43,000 |
| 2006/10/31 | 314 | 317 | 312 | 317 | 18,000 |
| 2006/10/30 | 319 | 321 | 314 | 316 | 22,000 |
| 2006/10/27 | 322 | 322 | 317 | 317 | 25,000 |
| 2006/10/26 | 316 | 321 | 316 | 320 | 45,000 |
| 2006/10/25 | 317 | 324 | 317 | 320 | 20,000 |
| 2006/10/24 | 322 | 324 | 317 | 318 | 57,000 |
| 2006/10/23 | 322 | 322 | 314 | 321 | 74,000 |
| 2006/10/20 | 312 | 318 | 310 | 318 | 49,000 |
| 2006/10/19 | 311 | 312 | 309 | 312 | 37,000 |
| 2006/10/18 | 309 | 312 | 308 | 311 | 27,000 |
| 2006/10/17 | 308 | 312 | 308 | 310 | 54,000 |
| 2006/10/16 | 308 | 311 | 306 | 307 | 22,000 |
| 2006/10/13 | 303 | 307 | 303 | 305 | 65,000 |
| 2006/10/12 | 300 | 304 | 299 | 302 | 51,000 |
| 2006/10/11 | 309 | 313 | 301 | 301 | 127,000 |
| 2006/10/10 | 311 | 317 | 311 | 312 | 27,000 |
| 2006/10/06 | 321 | 321 | 316 | 316 | 50,000 |
| 2006/10/05 | 325 | 325 | 317 | 321 | 42,000 |
| 2006/10/04 | 323 | 329 | 321 | 325 | 106,000 |
| 2006/10/03 | 327 | 327 | 320 | 327 | 40,000 |
| 2006/10/02 | 319 | 329 | 319 | 325 | 42,000 |
| 2006/09/29 | 313 | 316 | 313 | 315 | 31,000 |
| 2006/09/28 | 315 | 315 | 312 | 314 | 15,000 |
| 2006/09/27 | 310 | 316 | 310 | 311 | 20,000 |
| 2006/09/26 | 319 | 319 | 308 | 308 | 48,000 |
| 2006/09/25 | 317 | 319 | 312 | 314 | 23,000 |
| 2006/09/22 | 322 | 322 | 317 | 317 | 34,000 |
| 2006/09/21 | 321 | 323 | 317 | 317 | 40,000 |
| 2006/09/20 | 313 | 320 | 313 | 319 | 26,000 |
| 2006/09/19 | 321 | 330 | 316 | 316 | 28,000 |
| 2006/09/15 | 318 | 328 | 310 | 321 | 94,000 |
| 2006/09/14 | 332 | 332 | 320 | 324 | 68,000 |
| 2006/09/13 | 342 | 342 | 332 | 332 | 40,000 |
| 2006/09/12 | 342 | 344 | 336 | 336 | 18,000 |
| 2006/09/11 | 345 | 345 | 340 | 342 | 23,000 |
| 2006/09/08 | 339 | 346 | 339 | 342 | 36,000 |
| 2006/09/07 | 345 | 345 | 340 | 342 | 19,000 |
| 2006/09/06 | 343 | 346 | 341 | 342 | 35,000 |
| 2006/09/05 | 342 | 345 | 338 | 342 | 43,000 |
| 2006/09/04 | 346 | 346 | 336 | 339 | 54,000 |
| 2006/09/01 | 337 | 344 | 337 | 339 | 31,000 |
| 2006/08/31 | 339 | 340 | 338 | 340 | 17,000 |
| 2006/08/30 | 340 | 342 | 338 | 338 | 37,000 |
| 2006/08/29 | 330 | 341 | 330 | 337 | 39,000 |
| 2006/08/28 | 334 | 335 | 328 | 334 | 56,000 |
| 2006/08/25 | 346 | 347 | 338 | 338 | 51,000 |
| 2006/08/24 | 344 | 349 | 341 | 343 | 38,000 |
| 2006/08/23 | 347 | 350 | 343 | 344 | 45,000 |
| 2006/08/22 | 345 | 348 | 345 | 346 | 21,000 |
| 2006/08/21 | 354 | 355 | 346 | 347 | 70,000 |
| 2006/08/18 | 345 | 349 | 345 | 346 | 47,000 |
| 2006/08/17 | 355 | 357 | 344 | 350 | 102,000 |
| 2006/08/16 | 356 | 359 | 352 | 356 | 128,000 |
| 2006/08/15 | 357 | 357 | 350 | 351 | 125,000 |
| 2006/08/14 | 342 | 357 | 338 | 355 | 246,000 |
| 2006/08/11 | 340 | 344 | 333 | 337 | 84,000 |
| 2006/08/10 | 343 | 343 | 334 | 338 | 61,000 |
| 2006/08/09 | 341 | 341 | 330 | 339 | 94,000 |
| 2006/08/08 | 332 | 349 | 332 | 343 | 125,000 |
| 2006/08/07 | 357 | 357 | 327 | 328 | 261,000 |
| 2006/08/04 | 347 | 363 | 336 | 352 | 461,000 |
| 2006/08/03 | 347 | 354 | 337 | 349 | 164,000 |
| 2006/08/02 | 321 | 334 | 321 | 334 | 87,000 |
| 2006/08/01 | 317 | 329 | 314 | 320 | 44,000 |
| 2006/07/31 | 325 | 326 | 312 | 312 | 65,000 |
| 2006/07/28 | 309 | 312 | 301 | 312 | 91,000 |
| 2006/07/27 | 300 | 305 | 299 | 299 | 81,000 |
| 2006/07/26 | 312 | 313 | 304 | 310 | 42,000 |
| 2006/07/25 | 308 | 313 | 307 | 307 | 38,000 |
| 2006/07/24 | 310 | 310 | 302 | 309 | 26,000 |
| 2006/07/21 | 303 | 313 | 303 | 313 | 23,000 |
| 2006/07/20 | 309 | 317 | 297 | 313 | 72,000 |
| 2006/07/19 | 312 | 315 | 296 | 302 | 115,000 |
| 2006/07/18 | 328 | 328 | 311 | 313 | 31,000 |
| 2006/07/14 | 320 | 332 | 320 | 332 | 19,000 |
| 2006/07/13 | 319 | 330 | 316 | 330 | 22,000 |
| 2006/07/12 | 332 | 336 | 324 | 324 | 51,000 |
| 2006/07/11 | 339 | 339 | 330 | 336 | 35,000 |
| 2006/07/10 | 329 | 334 | 329 | 334 | 29,000 |
| 2006/07/07 | 341 | 343 | 335 | 339 | 59,000 |
| 2006/07/06 | 347 | 347 | 339 | 346 | 47,000 |
| 2006/07/05 | 353 | 356 | 350 | 350 | 31,000 |
| 2006/07/04 | 355 | 357 | 354 | 356 | 36,000 |
| 2006/07/03 | 354 | 354 | 351 | 351 | 35,000 |
| 2006/06/30 | 354 | 358 | 351 | 352 | 48,000 |
| 2006/06/29 | 354 | 354 | 348 | 348 | 12,000 |
| 2006/06/28 | 346 | 356 | 345 | 351 | 40,000 |
| 2006/06/27 | 351 | 352 | 348 | 349 | 18,000 |
| 2006/06/26 | 350 | 355 | 345 | 348 | 26,000 |
| 2006/06/23 | 349 | 352 | 345 | 350 | 38,000 |
| 2006/06/22 | 348 | 360 | 347 | 348 | 135,000 |
| 2006/06/21 | 345 | 354 | 343 | 344 | 99,000 |
| 2006/06/20 | 345 | 345 | 340 | 343 | 35,000 |
| 2006/06/19 | 340 | 352 | 339 | 345 | 130,000 |
| 2006/06/16 | 347 | 347 | 333 | 335 | 86,000 |
| 2006/06/15 | 320 | 325 | 320 | 322 | 43,000 |
| 2006/06/14 | 312 | 317 | 311 | 314 | 60,000 |
| 2006/06/13 | 315 | 320 | 315 | 318 | 57,000 |
| 2006/06/12 | 313 | 323 | 313 | 320 | 49,000 |
| 2006/06/09 | 310 | 319 | 301 | 314 | 109,000 |
| 2006/06/08 | 305 | 317 | 298 | 305 | 178,000 |
| 2006/06/07 | 320 | 336 | 320 | 320 | 140,000 |
| 2006/06/06 | 320 | 328 | 316 | 318 | 90,000 |
| 2006/06/05 | 315 | 325 | 309 | 320 | 136,000 |
| 2006/06/02 | 343 | 343 | 294 | 314 | 374,000 |
| 2006/06/01 | 355 | 359 | 338 | 338 | 93,000 |
| 2006/05/31 | 361 | 362 | 350 | 350 | 85,000 |
| 2006/05/30 | 376 | 376 | 365 | 370 | 58,000 |
| 2006/05/29 | 377 | 380 | 375 | 378 | 52,000 |
| 2006/05/26 | 384 | 385 | 376 | 376 | 17,000 |
| 2006/05/25 | 386 | 387 | 380 | 384 | 31,000 |
| 2006/05/24 | 386 | 391 | 380 | 384 | 69,000 |
| 2006/05/23 | 394 | 399 | 385 | 388 | 109,000 |
| 2006/05/22 | 396 | 418 | 395 | 404 | 214,000 |
| 2006/05/19 | 354 | 385 | 354 | 380 | 147,000 |
| 2006/05/18 | 351 | 360 | 350 | 360 | 34,000 |
| 2006/05/17 | 357 | 362 | 355 | 361 | 60,000 |
| 2006/05/16 | 382 | 382 | 360 | 362 | 59,000 |
| 2006/05/15 | 379 | 381 | 378 | 381 | 21,000 |
| 2006/05/12 | 370 | 379 | 370 | 379 | 21,000 |
| 2006/05/11 | 376 | 381 | 371 | 371 | 40,000 |
| 2006/05/10 | 382 | 384 | 372 | 372 | 65,000 |
| 2006/05/09 | 389 | 393 | 385 | 387 | 37,000 |
| 2006/05/08 | 395 | 395 | 393 | 394 | 19,000 |
| 2006/05/02 | 391 | 393 | 388 | 391 | 36,000 |
| 2006/05/01 | 393 | 393 | 384 | 392 | 61,000 |
| 2006/04/28 | 388 | 389 | 384 | 388 | 43,000 |
| 2006/04/27 | 395 | 397 | 384 | 391 | 103,000 |
| 2006/04/26 | 393 | 398 | 389 | 398 | 42,000 |
| 2006/04/25 | 385 | 399 | 384 | 396 | 112,000 |
| 2006/04/24 | 401 | 405 | 383 | 385 | 143,000 |
| 2006/04/21 | 408 | 413 | 400 | 400 | 219,000 |
| 2006/04/20 | 428 | 428 | 421 | 422 | 104,000 |
| 2006/04/19 | 421 | 428 | 418 | 419 | 72,000 |
| 2006/04/18 | 420 | 430 | 417 | 418 | 164,000 |
| 2006/04/17 | 426 | 426 | 402 | 411 | 181,000 |
| 2006/04/14 | 430 | 433 | 422 | 422 | 119,000 |
| 2006/04/13 | 435 | 436 | 426 | 436 | 107,000 |
| 2006/04/12 | 440 | 443 | 430 | 440 | 182,000 |
| 2006/04/11 | 453 | 453 | 441 | 448 | 351,000 |
| 2006/04/10 | 432 | 453 | 430 | 445 | 351,000 |
| 2006/04/07 | 426 | 433 | 422 | 433 | 140,000 |
| 2006/04/06 | 430 | 436 | 425 | 425 | 233,000 |
| 2006/04/05 | 415 | 426 | 413 | 425 | 152,000 |
| 2006/04/04 | 413 | 416 | 410 | 410 | 59,000 |
| 2006/04/03 | 409 | 416 | 408 | 410 | 49,000 |
| 2006/03/31 | 415 | 415 | 406 | 407 | 42,000 |
| 2006/03/30 | 410 | 413 | 403 | 410 | 56,000 |
| 2006/03/29 | 421 | 424 | 401 | 410 | 147,000 |
| 2006/03/28 | 422 | 423 | 422 | 423 | 27,000 |
| 2006/03/27 | 420 | 426 | 420 | 426 | 48,000 |
| 2006/03/24 | 433 | 434 | 418 | 419 | 69,000 |
| 2006/03/23 | 432 | 439 | 428 | 434 | 68,000 |
| 2006/03/22 | 432 | 446 | 416 | 434 | 161,000 |
| 2006/03/20 | 410 | 445 | 409 | 438 | 413,000 |
| 2006/03/17 | 395 | 400 | 390 | 400 | 80,000 |
| 2006/03/16 | 383 | 392 | 383 | 389 | 106,000 |
| 2006/03/15 | 377 | 380 | 377 | 378 | 20,000 |
| 2006/03/14 | 385 | 387 | 372 | 372 | 77,000 |
| 2006/03/13 | 384 | 385 | 370 | 370 | 41,000 |
| 2006/03/10 | 372 | 378 | 369 | 369 | 29,000 |
| 2006/03/09 | 367 | 372 | 365 | 365 | 50,000 |
| 2006/03/08 | 373 | 376 | 363 | 363 | 19,000 |
| 2006/03/07 | 364 | 375 | 363 | 368 | 20,000 |
| 2006/03/06 | 370 | 370 | 360 | 360 | 16,000 |
| 2006/03/03 | 369 | 369 | 361 | 363 | 25,000 |
| 2006/03/02 | 371 | 380 | 368 | 369 | 17,000 |
| 2006/03/01 | 369 | 370 | 361 | 370 | 38,000 |
| 2006/02/28 | 385 | 385 | 376 | 379 | 39,000 |
| 2006/02/27 | 384 | 394 | 383 | 383 | 47,000 |
| 2006/02/24 | 385 | 388 | 382 | 382 | 46,000 |
| 2006/02/23 | 367 | 378 | 363 | 378 | 50,000 |
| 2006/02/22 | 350 | 359 | 336 | 352 | 161,000 |
| 2006/02/21 | 338 | 365 | 338 | 348 | 186,000 |
| 2006/02/20 | 361 | 361 | 337 | 338 | 235,000 |
| 2006/02/17 | 398 | 400 | 380 | 386 | 100,000 |
| 2006/02/16 | 397 | 402 | 395 | 396 | 48,000 |
| 2006/02/15 | 412 | 413 | 396 | 401 | 74,000 |
| 2006/02/14 | 398 | 411 | 385 | 408 | 146,000 |
| 2006/02/13 | 425 | 428 | 408 | 408 | 155,000 |
| 2006/02/10 | 441 | 443 | 416 | 424 | 121,000 |
| 2006/02/09 | 448 | 457 | 442 | 442 | 106,000 |
| 2006/02/08 | 462 | 462 | 434 | 441 | 211,000 |
| 2006/02/07 | 475 | 476 | 462 | 464 | 539,000 |
| 2006/02/06 | 439 | 457 | 436 | 455 | 449,000 |
| 2006/02/03 | 429 | 430 | 424 | 424 | 84,000 |
| 2006/02/02 | 419 | 427 | 417 | 425 | 64,000 |
| 2006/02/01 | 418 | 423 | 417 | 419 | 36,000 |
| 2006/01/31 | 414 | 426 | 414 | 425 | 80,000 |
| 2006/01/30 | 429 | 433 | 407 | 407 | 223,000 |
| 2006/01/27 | 421 | 425 | 419 | 425 | 115,000 |
| 2006/01/26 | 417 | 425 | 416 | 417 | 53,000 |
| 2006/01/25 | 421 | 425 | 413 | 413 | 54,000 |
| 2006/01/24 | 409 | 419 | 408 | 411 | 104,000 |
| 2006/01/23 | 400 | 418 | 400 | 408 | 84,000 |
| 2006/01/20 | 424 | 435 | 410 | 421 | 103,000 |
| 2006/01/19 | 396 | 428 | 392 | 420 | 142,000 |
| 2006/01/18 | 437 | 437 | 358 | 406 | 232,000 |
| 2006/01/17 | 446 | 451 | 438 | 438 | 176,000 |
| 2006/01/16 | 456 | 456 | 447 | 450 | 95,000 |
| 2006/01/13 | 460 | 460 | 451 | 455 | 132,000 |
| 2006/01/12 | 443 | 470 | 443 | 459 | 576,000 |
| 2006/01/11 | 449 | 451 | 438 | 438 | 124,000 |
| 2006/01/10 | 450 | 453 | 447 | 452 | 160,000 |
| 2006/01/06 | 451 | 458 | 446 | 446 | 316,000 |
| 2006/01/05 | 428 | 449 | 425 | 444 | 207,000 |
| 2006/01/04 | 432 | 432 | 424 | 425 | 45,000 |