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 |
---|---|---|---|---|---|
2007/12/28 | 213 | 214 | 212 | 212 | 7,000 |
2007/12/27 | 211 | 216 | 210 | 211 | 23,000 |
2007/12/26 | 208 | 210 | 207 | 210 | 21,000 |
2007/12/25 | 212 | 219 | 206 | 207 | 63,000 |
2007/12/21 | 213 | 213 | 208 | 208 | 22,000 |
2007/12/20 | 214 | 217 | 213 | 213 | 40,000 |
2007/12/19 | 215 | 218 | 215 | 218 | 2,000 |
2007/12/18 | 210 | 216 | 205 | 216 | 30,000 |
2007/12/17 | 219 | 219 | 212 | 212 | 32,000 |
2007/12/14 | 218 | 223 | 218 | 218 | 18,000 |
2007/12/13 | 219 | 220 | 218 | 219 | 18,000 |
2007/12/12 | 217 | 220 | 217 | 220 | 10,000 |
2007/12/11 | 219 | 220 | 217 | 218 | 22,000 |
2007/12/10 | 220 | 221 | 220 | 220 | 20,000 |
2007/12/07 | 220 | 220 | 217 | 218 | 21,000 |
2007/12/06 | 220 | 221 | 218 | 218 | 33,000 |
2007/12/05 | 216 | 218 | 216 | 217 | 28,000 |
2007/12/04 | 217 | 219 | 216 | 216 | 14,000 |
2007/12/03 | 217 | 218 | 216 | 216 | 13,000 |
2007/11/30 | 213 | 215 | 212 | 214 | 25,000 |
2007/11/29 | 214 | 214 | 211 | 212 | 21,000 |
2007/11/28 | 210 | 210 | 209 | 209 | 16,000 |
2007/11/27 | 209 | 210 | 209 | 209 | 7,000 |
2007/11/26 | 208 | 210 | 206 | 210 | 4,000 |
2007/11/22 | 204 | 205 | 203 | 205 | 21,000 |
2007/11/21 | 209 | 213 | 205 | 205 | 13,000 |
2007/11/20 | 204 | 209 | 202 | 209 | 22,000 |
2007/11/19 | 214 | 216 | 211 | 211 | 25,000 |
2007/11/16 | 214 | 220 | 214 | 220 | 22,000 |
2007/11/15 | 221 | 221 | 210 | 220 | 48,000 |
2007/11/14 | 225 | 229 | 216 | 218 | 50,000 |
2007/11/13 | 210 | 214 | 202 | 214 | 38,000 |
2007/11/12 | 215 | 215 | 211 | 212 | 17,000 |
2007/11/09 | 223 | 223 | 218 | 220 | 17,000 |
2007/11/08 | 221 | 225 | 218 | 225 | 31,000 |
2007/11/07 | 229 | 230 | 228 | 228 | 8,000 |
2007/11/06 | 227 | 227 | 227 | 227 | 11,000 |
2007/11/05 | 227 | 230 | 227 | 230 | 8,000 |
2007/11/02 | 227 | 230 | 227 | 229 | 21,000 |
2007/11/01 | 232 | 233 | 230 | 230 | 20,000 |
2007/10/31 | 230 | 230 | 228 | 230 | 8,000 |
2007/10/30 | 234 | 234 | 228 | 233 | 13,000 |
2007/10/29 | 233 | 233 | 230 | 230 | 4,000 |
2007/10/26 | 231 | 232 | 227 | 231 | 20,000 |
2007/10/25 | 240 | 240 | 230 | 235 | 18,000 |
2007/10/24 | 232 | 242 | 232 | 236 | 50,000 |
2007/10/23 | 233 | 233 | 233 | 233 | 1,000 |
2007/10/22 | 225 | 232 | 225 | 229 | 23,000 |
2007/10/19 | 232 | 232 | 228 | 232 | 4,000 |
2007/10/18 | 226 | 232 | 226 | 229 | 11,000 |
2007/10/17 | 230 | 230 | 223 | 223 | 18,000 |
2007/10/16 | 236 | 236 | 233 | 233 | 18,000 |
2007/10/15 | 242 | 242 | 235 | 242 | 21,000 |
2007/10/12 | 243 | 244 | 240 | 240 | 19,000 |
2007/10/11 | 246 | 246 | 238 | 243 | 15,000 |
2007/10/10 | 251 | 252 | 248 | 248 | 17,000 |
2007/10/09 | 246 | 250 | 246 | 248 | 20,000 |
2007/10/05 | 242 | 245 | 237 | 245 | 38,000 |
2007/10/04 | 232 | 238 | 230 | 237 | 40,000 |
2007/10/03 | 230 | 231 | 230 | 231 | 5,000 |
2007/10/02 | 227 | 232 | 227 | 230 | 20,000 |
2007/10/01 | 230 | 230 | 224 | 224 | 26,000 |
2007/09/28 | 233 | 234 | 230 | 230 | 21,000 |
2007/09/27 | 228 | 234 | 227 | 231 | 24,000 |
2007/09/26 | 224 | 230 | 224 | 230 | 2,000 |
2007/09/25 | 233 | 233 | 229 | 229 | 3,000 |
2007/09/21 | 232 | 234 | 229 | 234 | 12,000 |
2007/09/20 | 226 | 234 | 225 | 234 | 9,000 |
2007/09/19 | 226 | 230 | 225 | 225 | 6,000 |
2007/09/18 | 225 | 225 | 225 | 225 | 4,000 |
2007/09/14 | 223 | 230 | 220 | 230 | 33,000 |
2007/09/13 | 228 | 229 | 228 | 229 | 2,000 |
2007/09/12 | 229 | 230 | 225 | 230 | 27,000 |
2007/09/11 | 230 | 234 | 230 | 234 | 7,000 |
2007/09/10 | 237 | 237 | 230 | 230 | 16,000 |
2007/09/07 | 237 | 237 | 237 | 237 | 3,000 |
2007/09/06 | 240 | 240 | 236 | 236 | 16,000 |
2007/09/05 | 241 | 242 | 240 | 240 | 31,000 |
2007/09/04 | 241 | 241 | 240 | 240 | 5,000 |
2007/09/03 | 240 | 240 | 240 | 240 | 4,000 |
2007/08/31 | 239 | 243 | 239 | 243 | 4,000 |
2007/08/30 | 243 | 243 | 240 | 240 | 9,000 |
2007/08/29 | 241 | 249 | 241 | 241 | 13,000 |
2007/08/28 | 243 | 245 | 242 | 245 | 9,000 |
2007/08/27 | 241 | 243 | 241 | 243 | 13,000 |
2007/08/24 | 245 | 245 | 240 | 241 | 11,000 |
2007/08/23 | 239 | 243 | 238 | 243 | 27,000 |
2007/08/22 | 235 | 238 | 232 | 238 | 10,000 |
2007/08/21 | 233 | 235 | 229 | 232 | 30,000 |
2007/08/20 | 231 | 240 | 230 | 235 | 41,000 |
2007/08/17 | 235 | 237 | 226 | 226 | 63,000 |
2007/08/16 | 241 | 242 | 235 | 236 | 30,000 |
2007/08/15 | 245 | 245 | 232 | 242 | 66,000 |
2007/08/14 | 249 | 249 | 246 | 246 | 31,000 |
2007/08/13 | 251 | 251 | 247 | 250 | 18,000 |
2007/08/10 | 255 | 256 | 250 | 251 | 59,000 |
2007/08/09 | 251 | 259 | 250 | 259 | 78,000 |
2007/08/08 | 265 | 265 | 254 | 256 | 56,000 |
2007/08/07 | 268 | 270 | 267 | 267 | 43,000 |
2007/08/06 | 273 | 273 | 267 | 267 | 34,000 |
2007/08/03 | 266 | 280 | 266 | 280 | 53,000 |
2007/08/02 | 272 | 273 | 264 | 271 | 54,000 |
2007/08/01 | 277 | 277 | 273 | 273 | 31,000 |
2007/07/31 | 277 | 280 | 276 | 280 | 52,000 |
2007/07/30 | 274 | 278 | 274 | 278 | 17,000 |
2007/07/27 | 280 | 282 | 276 | 279 | 38,000 |
2007/07/26 | 287 | 287 | 285 | 285 | 18,000 |
2007/07/25 | 289 | 290 | 286 | 290 | 17,000 |
2007/07/24 | 289 | 290 | 288 | 288 | 32,000 |
2007/07/23 | 289 | 289 | 288 | 288 | 9,000 |
2007/07/20 | 291 | 293 | 289 | 290 | 31,000 |
2007/07/19 | 292 | 293 | 288 | 293 | 14,000 |
2007/07/18 | 293 | 293 | 290 | 291 | 22,000 |
2007/07/17 | 287 | 294 | 287 | 294 | 38,000 |
2007/07/13 | 296 | 296 | 291 | 291 | 30,000 |
2007/07/12 | 293 | 296 | 292 | 294 | 30,000 |
2007/07/11 | 296 | 296 | 295 | 295 | 14,000 |
2007/07/10 | 300 | 300 | 294 | 294 | 21,000 |
2007/07/09 | 302 | 302 | 298 | 299 | 15,000 |
2007/07/06 | 299 | 301 | 298 | 301 | 13,000 |
2007/07/05 | 301 | 302 | 296 | 299 | 28,000 |
2007/07/04 | 301 | 304 | 300 | 302 | 42,000 |
2007/07/03 | 293 | 299 | 293 | 299 | 27,000 |
2007/07/02 | 292 | 295 | 292 | 293 | 5,000 |
2007/06/29 | 291 | 292 | 290 | 292 | 20,000 |
2007/06/28 | 291 | 292 | 289 | 292 | 14,000 |
2007/06/27 | 294 | 294 | 291 | 291 | 14,000 |
2007/06/26 | 296 | 298 | 291 | 295 | 28,000 |
2007/06/25 | 301 | 302 | 296 | 296 | 26,000 |
2007/06/22 | 300 | 302 | 298 | 301 | 17,000 |
2007/06/21 | 299 | 300 | 298 | 300 | 29,000 |
2007/06/20 | 297 | 300 | 297 | 298 | 14,000 |
2007/06/19 | 298 | 298 | 296 | 296 | 18,000 |
2007/06/18 | 305 | 307 | 298 | 298 | 43,000 |
2007/06/15 | 303 | 305 | 300 | 300 | 27,000 |
2007/06/14 | 300 | 302 | 297 | 302 | 16,000 |
2007/06/13 | 296 | 304 | 295 | 304 | 27,000 |
2007/06/12 | 304 | 304 | 297 | 299 | 42,000 |
2007/06/11 | 314 | 315 | 306 | 309 | 57,000 |
2007/06/08 | 312 | 313 | 306 | 313 | 58,000 |
2007/06/07 | 304 | 314 | 302 | 314 | 58,000 |
2007/06/06 | 294 | 305 | 292 | 304 | 116,000 |
2007/06/05 | 295 | 295 | 294 | 294 | 29,000 |
2007/06/04 | 298 | 298 | 290 | 295 | 30,000 |
2007/06/01 | 293 | 295 | 292 | 295 | 27,000 |
2007/05/31 | 291 | 293 | 289 | 292 | 19,000 |
2007/05/30 | 294 | 295 | 290 | 293 | 24,000 |
2007/05/29 | 294 | 295 | 293 | 295 | 20,000 |
2007/05/28 | 294 | 296 | 294 | 296 | 11,000 |
2007/05/25 | 293 | 293 | 291 | 292 | 33,000 |
2007/05/24 | 293 | 294 | 290 | 294 | 18,000 |
2007/05/23 | 292 | 299 | 292 | 294 | 25,000 |
2007/05/22 | 294 | 295 | 291 | 292 | 40,000 |
2007/05/21 | 286 | 298 | 285 | 297 | 39,000 |
2007/05/18 | 282 | 283 | 280 | 281 | 57,000 |
2007/05/17 | 298 | 298 | 280 | 284 | 61,000 |
2007/05/16 | 300 | 300 | 293 | 296 | 47,000 |
2007/05/15 | 303 | 304 | 298 | 299 | 50,000 |
2007/05/14 | 300 | 305 | 300 | 301 | 21,000 |
2007/05/11 | 304 | 305 | 300 | 301 | 91,000 |
2007/05/10 | 306 | 306 | 305 | 305 | 31,000 |
2007/05/09 | 303 | 305 | 303 | 303 | 55,000 |
2007/05/08 | 310 | 311 | 307 | 307 | 15,000 |
2007/05/07 | 305 | 311 | 302 | 310 | 43,000 |
2007/05/02 | 303 | 305 | 301 | 302 | 31,000 |
2007/05/01 | 303 | 305 | 303 | 303 | 16,000 |
2007/04/27 | 302 | 307 | 302 | 306 | 18,000 |
2007/04/26 | 298 | 304 | 297 | 302 | 41,000 |
2007/04/25 | 298 | 300 | 298 | 300 | 19,000 |
2007/04/24 | 301 | 302 | 298 | 300 | 39,000 |
2007/04/23 | 304 | 305 | 300 | 301 | 56,000 |
2007/04/20 | 305 | 305 | 303 | 305 | 23,000 |
2007/04/19 | 305 | 307 | 300 | 305 | 64,000 |
2007/04/18 | 311 | 313 | 308 | 309 | 32,000 |
2007/04/17 | 316 | 319 | 313 | 313 | 35,000 |
2007/04/16 | 319 | 319 | 316 | 317 | 23,000 |
2007/04/13 | 322 | 322 | 318 | 321 | 29,000 |
2007/04/12 | 320 | 323 | 320 | 321 | 15,000 |
2007/04/11 | 321 | 323 | 321 | 321 | 11,000 |
2007/04/10 | 322 | 323 | 320 | 323 | 16,000 |
2007/04/09 | 319 | 320 | 316 | 320 | 18,000 |
2007/04/06 | 321 | 323 | 317 | 319 | 45,000 |
2007/04/05 | 320 | 321 | 318 | 318 | 17,000 |
2007/04/04 | 321 | 325 | 319 | 324 | 38,000 |
2007/04/03 | 320 | 321 | 316 | 317 | 12,000 |
2007/04/02 | 319 | 329 | 319 | 319 | 92,000 |
2007/03/30 | 318 | 321 | 315 | 318 | 32,000 |
2007/03/29 | 315 | 317 | 310 | 317 | 87,000 |
2007/03/28 | 328 | 329 | 317 | 317 | 54,000 |
2007/03/27 | 331 | 331 | 328 | 329 | 11,000 |
2007/03/26 | 333 | 334 | 332 | 332 | 15,000 |
2007/03/23 | 336 | 336 | 332 | 332 | 18,000 |
2007/03/22 | 337 | 337 | 333 | 335 | 34,000 |
2007/03/20 | 332 | 335 | 328 | 332 | 45,000 |
2007/03/19 | 325 | 330 | 325 | 330 | 29,000 |
2007/03/16 | 331 | 331 | 327 | 329 | 42,000 |
2007/03/15 | 335 | 339 | 331 | 331 | 76,000 |
2007/03/14 | 340 | 340 | 331 | 332 | 131,000 |
2007/03/13 | 350 | 350 | 343 | 348 | 42,000 |
2007/03/12 | 344 | 353 | 344 | 347 | 65,000 |
2007/03/09 | 348 | 348 | 343 | 343 | 38,000 |
2007/03/08 | 334 | 339 | 330 | 339 | 35,000 |
2007/03/07 | 340 | 346 | 331 | 335 | 101,000 |
2007/03/06 | 319 | 332 | 319 | 330 | 57,000 |
2007/03/05 | 334 | 334 | 319 | 320 | 119,000 |
2007/03/02 | 341 | 344 | 334 | 344 | 72,000 |
2007/03/01 | 350 | 352 | 342 | 344 | 81,000 |
2007/02/28 | 330 | 355 | 330 | 350 | 214,000 |
2007/02/27 | 374 | 374 | 365 | 365 | 93,000 |
2007/02/26 | 380 | 380 | 367 | 373 | 141,000 |
2007/02/23 | 367 | 375 | 365 | 372 | 205,000 |
2007/02/22 | 359 | 366 | 358 | 362 | 111,000 |
2007/02/21 | 361 | 364 | 356 | 360 | 83,000 |
2007/02/20 | 364 | 366 | 358 | 362 | 80,000 |
2007/02/19 | 355 | 368 | 353 | 368 | 95,000 |
2007/02/16 | 356 | 360 | 352 | 358 | 98,000 |
2007/02/15 | 369 | 370 | 356 | 360 | 136,000 |
2007/02/14 | 377 | 379 | 366 | 366 | 168,000 |
2007/02/13 | 372 | 379 | 372 | 378 | 220,000 |
2007/02/09 | 354 | 375 | 353 | 371 | 461,000 |
2007/02/08 | 381 | 381 | 360 | 363 | 378,000 |
2007/02/07 | 385 | 390 | 380 | 382 | 569,000 |
2007/02/06 | 365 | 382 | 362 | 380 | 577,000 |
2007/02/05 | 354 | 366 | 353 | 363 | 331,000 |
2007/02/02 | 354 | 359 | 351 | 353 | 228,000 |
2007/02/01 | 350 | 352 | 347 | 351 | 206,000 |
2007/01/31 | 342 | 354 | 341 | 344 | 347,000 |
2007/01/30 | 333 | 346 | 333 | 339 | 225,000 |
2007/01/29 | 336 | 337 | 335 | 335 | 41,000 |
2007/01/26 | 333 | 340 | 333 | 337 | 86,000 |
2007/01/25 | 343 | 343 | 335 | 335 | 169,000 |
2007/01/24 | 330 | 338 | 330 | 335 | 140,000 |
2007/01/23 | 332 | 332 | 329 | 329 | 37,000 |
2007/01/22 | 329 | 331 | 328 | 330 | 50,000 |
2007/01/19 | 325 | 327 | 325 | 327 | 24,000 |
2007/01/18 | 330 | 330 | 326 | 327 | 26,000 |
2007/01/17 | 330 | 330 | 327 | 330 | 16,000 |
2007/01/16 | 333 | 334 | 330 | 332 | 48,000 |
2007/01/15 | 322 | 332 | 322 | 329 | 67,000 |
2007/01/12 | 319 | 324 | 317 | 324 | 39,000 |
2007/01/11 | 317 | 319 | 316 | 318 | 21,000 |
2007/01/10 | 320 | 325 | 315 | 318 | 21,000 |
2007/01/09 | 318 | 320 | 317 | 320 | 14,000 |
2007/01/05 | 325 | 325 | 320 | 321 | 31,000 |
2007/01/04 | 325 | 325 | 323 | 325 | 24,000 |