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 |
|---|---|---|---|---|---|
| 2008/12/30 | 149 | 153 | 148 | 153 | 3,000 |
| 2008/12/29 | 149 | 150 | 149 | 150 | 13,000 |
| 2008/12/26 | 148 | 149 | 148 | 149 | 14,000 |
| 2008/12/25 | 148 | 150 | 148 | 150 | 3,000 |
| 2008/12/24 | 145 | 150 | 145 | 148 | 31,000 |
| 2008/12/22 | 147 | 150 | 147 | 147 | 11,000 |
| 2008/12/19 | 143 | 150 | 143 | 150 | 27,000 |
| 2008/12/18 | 147 | 147 | 145 | 145 | 7,000 |
| 2008/12/17 | 150 | 150 | 147 | 147 | 11,000 |
| 2008/12/16 | 149 | 149 | 149 | 149 | 7,000 |
| 2008/12/15 | 145 | 147 | 144 | 147 | 17,000 |
| 2008/12/12 | 147 | 148 | 141 | 141 | 40,000 |
| 2008/12/11 | 149 | 150 | 147 | 150 | 14,000 |
| 2008/12/10 | 152 | 152 | 146 | 147 | 17,000 |
| 2008/12/09 | 148 | 150 | 148 | 150 | 4,000 |
| 2008/12/08 | 146 | 147 | 145 | 145 | 6,000 |
| 2008/12/05 | 144 | 146 | 142 | 146 | 6,000 |
| 2008/12/04 | 145 | 146 | 144 | 144 | 32,000 |
| 2008/12/03 | 145 | 145 | 142 | 144 | 7,000 |
| 2008/12/02 | 146 | 147 | 141 | 142 | 18,000 |
| 2008/12/01 | 150 | 150 | 149 | 149 | 8,000 |
| 2008/11/28 | 151 | 152 | 151 | 152 | 9,000 |
| 2008/11/27 | 153 | 155 | 152 | 155 | 5,000 |
| 2008/11/25 | 154 | 159 | 154 | 157 | 7,000 |
| 2008/11/21 | 148 | 150 | 146 | 149 | 15,000 |
| 2008/11/20 | 150 | 150 | 149 | 149 | 13,000 |
| 2008/11/19 | 155 | 155 | 151 | 152 | 25,000 |
| 2008/11/18 | 155 | 157 | 155 | 155 | 11,000 |
| 2008/11/17 | 157 | 158 | 154 | 157 | 33,000 |
| 2008/11/14 | 164 | 165 | 157 | 159 | 22,000 |
| 2008/11/13 | 162 | 163 | 161 | 161 | 13,000 |
| 2008/11/12 | 160 | 161 | 160 | 161 | 3,000 |
| 2008/11/11 | 167 | 167 | 158 | 165 | 29,000 |
| 2008/11/10 | 167 | 167 | 166 | 166 | 18,000 |
| 2008/11/07 | 162 | 166 | 160 | 166 | 11,000 |
| 2008/11/06 | 166 | 166 | 163 | 166 | 11,000 |
| 2008/11/05 | 164 | 167 | 164 | 167 | 19,000 |
| 2008/11/04 | 161 | 162 | 161 | 162 | 3,000 |
| 2008/10/31 | 166 | 166 | 162 | 162 | 13,000 |
| 2008/10/30 | 161 | 165 | 160 | 162 | 9,000 |
| 2008/10/29 | 161 | 164 | 161 | 163 | 9,000 |
| 2008/10/28 | 162 | 162 | 156 | 158 | 35,000 |
| 2008/10/27 | 167 | 168 | 164 | 164 | 29,000 |
| 2008/10/24 | 171 | 173 | 169 | 169 | 34,000 |
| 2008/10/23 | 172 | 173 | 167 | 170 | 37,000 |
| 2008/10/22 | 177 | 180 | 177 | 178 | 10,000 |
| 2008/10/21 | 176 | 180 | 176 | 180 | 3,000 |
| 2008/10/20 | 173 | 186 | 172 | 175 | 48,000 |
| 2008/10/17 | 170 | 170 | 168 | 169 | 35,000 |
| 2008/10/16 | 161 | 167 | 161 | 163 | 38,000 |
| 2008/10/15 | 168 | 174 | 167 | 168 | 16,000 |
| 2008/10/14 | 175 | 197 | 167 | 173 | 93,000 |
| 2008/10/10 | 146 | 147 | 143 | 147 | 35,000 |
| 2008/10/09 | 143 | 151 | 143 | 151 | 46,000 |
| 2008/10/08 | 149 | 149 | 141 | 148 | 72,000 |
| 2008/10/07 | 151 | 154 | 147 | 154 | 78,000 |
| 2008/10/06 | 161 | 162 | 156 | 157 | 63,000 |
| 2008/10/03 | 167 | 169 | 165 | 166 | 29,000 |
| 2008/10/02 | 179 | 180 | 171 | 172 | 102,000 |
| 2008/10/01 | 179 | 180 | 176 | 178 | 50,000 |
| 2008/09/30 | 169 | 178 | 166 | 178 | 19,000 |
| 2008/09/29 | 181 | 181 | 178 | 178 | 33,000 |
| 2008/09/26 | 174 | 183 | 174 | 181 | 45,000 |
| 2008/09/25 | 175 | 178 | 173 | 178 | 37,000 |
| 2008/09/24 | 169 | 176 | 169 | 176 | 17,000 |
| 2008/09/22 | 170 | 177 | 170 | 175 | 24,000 |
| 2008/09/19 | 162 | 168 | 162 | 168 | 41,000 |
| 2008/09/18 | 161 | 161 | 158 | 159 | 22,000 |
| 2008/09/17 | 163 | 164 | 162 | 164 | 27,000 |
| 2008/09/16 | 161 | 164 | 155 | 164 | 52,000 |
| 2008/09/12 | 168 | 169 | 167 | 169 | 13,000 |
| 2008/09/11 | 169 | 169 | 167 | 167 | 10,000 |
| 2008/09/10 | 167 | 171 | 167 | 171 | 5,000 |
| 2008/09/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/09/08 | 169 | 173 | 167 | 172 | 25,000 |
| 2008/09/05 | 169 | 169 | 163 | 166 | 37,000 |
| 2008/09/04 | 178 | 178 | 174 | 176 | 26,000 |
| 2008/09/03 | 178 | 180 | 178 | 178 | 13,000 |
| 2008/09/02 | 179 | 179 | 177 | 178 | 7,000 |
| 2008/09/01 | 181 | 181 | 179 | 179 | 11,000 |
| 2008/08/29 | 181 | 181 | 180 | 181 | 5,000 |
| 2008/08/28 | 180 | 180 | 179 | 179 | 8,000 |
| 2008/08/27 | 180 | 180 | 178 | 178 | 29,000 |
| 2008/08/26 | 184 | 184 | 184 | 184 | 2,000 |
| 2008/08/25 | 186 | 187 | 183 | 185 | 20,000 |
| 2008/08/22 | 182 | 182 | 182 | 182 | 2,000 |
| 2008/08/21 | 182 | 182 | 180 | 182 | 24,000 |
| 2008/08/20 | 181 | 182 | 180 | 182 | 17,000 |
| 2008/08/19 | 184 | 184 | 182 | 182 | 12,000 |
| 2008/08/18 | 182 | 186 | 181 | 186 | 43,000 |
| 2008/08/15 | 189 | 189 | 186 | 186 | 4,000 |
| 2008/08/14 | 185 | 189 | 185 | 189 | 16,000 |
| 2008/08/13 | 192 | 192 | 188 | 188 | 20,000 |
| 2008/08/12 | 197 | 198 | 194 | 197 | 6,000 |
| 2008/08/11 | 201 | 201 | 196 | 197 | 26,000 |
| 2008/08/08 | 195 | 197 | 192 | 197 | 55,000 |
| 2008/08/07 | 192 | 192 | 190 | 190 | 2,000 |
| 2008/08/06 | 189 | 192 | 189 | 192 | 10,000 |
| 2008/08/05 | 186 | 187 | 183 | 187 | 33,000 |
| 2008/08/04 | 195 | 196 | 189 | 189 | 23,000 |
| 2008/08/01 | 198 | 198 | 195 | 198 | 15,000 |
| 2008/07/31 | 203 | 203 | 197 | 197 | 14,000 |
| 2008/07/30 | 198 | 204 | 194 | 200 | 41,000 |
| 2008/07/29 | 196 | 196 | 194 | 194 | 10,000 |
| 2008/07/28 | 194 | 198 | 192 | 198 | 21,000 |
| 2008/07/25 | 193 | 193 | 191 | 193 | 11,000 |
| 2008/07/24 | 194 | 194 | 192 | 194 | 8,000 |
| 2008/07/23 | 192 | 193 | 191 | 191 | 8,000 |
| 2008/07/22 | 191 | 191 | 185 | 190 | 14,000 |
| 2008/07/18 | 194 | 194 | 190 | 190 | 13,000 |
| 2008/07/17 | 190 | 198 | 190 | 192 | 21,000 |
| 2008/07/16 | 192 | 192 | 183 | 183 | 28,000 |
| 2008/07/15 | 195 | 198 | 193 | 194 | 10,000 |
| 2008/07/14 | 197 | 197 | 197 | 197 | 1,000 |
| 2008/07/11 | 194 | 197 | 194 | 197 | 5,000 |
| 2008/07/10 | 193 | 196 | 193 | 194 | 9,000 |
| 2008/07/09 | 193 | 200 | 193 | 198 | 19,000 |
| 2008/07/08 | 193 | 194 | 190 | 192 | 31,000 |
| 2008/07/07 | 205 | 205 | 190 | 198 | 40,000 |
| 2008/07/04 | 201 | 204 | 201 | 201 | 16,000 |
| 2008/07/03 | 203 | 204 | 198 | 201 | 40,000 |
| 2008/07/02 | 213 | 213 | 206 | 206 | 29,000 |
| 2008/07/01 | 209 | 215 | 209 | 210 | 19,000 |
| 2008/06/30 | 207 | 208 | 206 | 208 | 10,000 |
| 2008/06/27 | 210 | 213 | 210 | 211 | 13,000 |
| 2008/06/26 | 220 | 222 | 217 | 218 | 26,000 |
| 2008/06/25 | 220 | 220 | 214 | 220 | 35,000 |
| 2008/06/24 | 227 | 229 | 223 | 223 | 51,000 |
| 2008/06/23 | 223 | 236 | 222 | 226 | 161,000 |
| 2008/06/20 | 211 | 237 | 211 | 227 | 557,000 |
| 2008/06/19 | 214 | 214 | 212 | 212 | 6,000 |
| 2008/06/18 | 210 | 211 | 206 | 211 | 31,000 |
| 2008/06/17 | 206 | 209 | 206 | 209 | 12,000 |
| 2008/06/16 | 206 | 213 | 205 | 206 | 30,000 |
| 2008/06/13 | 203 | 204 | 202 | 203 | 22,000 |
| 2008/06/12 | 203 | 204 | 201 | 201 | 35,000 |
| 2008/06/11 | 208 | 208 | 203 | 205 | 48,000 |
| 2008/06/10 | 217 | 217 | 207 | 211 | 56,000 |
| 2008/06/09 | 215 | 223 | 215 | 218 | 32,000 |
| 2008/06/06 | 229 | 229 | 224 | 226 | 41,000 |
| 2008/06/05 | 229 | 231 | 216 | 229 | 153,000 |
| 2008/06/04 | 225 | 238 | 222 | 232 | 329,000 |
| 2008/06/03 | 206 | 222 | 205 | 215 | 438,000 |
| 2008/06/02 | 197 | 203 | 196 | 203 | 44,000 |
| 2008/05/30 | 195 | 196 | 195 | 195 | 10,000 |
| 2008/05/29 | 193 | 194 | 192 | 194 | 14,000 |
| 2008/05/28 | 194 | 194 | 191 | 191 | 5,000 |
| 2008/05/27 | 189 | 192 | 189 | 191 | 27,000 |
| 2008/05/26 | 190 | 190 | 189 | 189 | 3,000 |
| 2008/05/23 | 194 | 194 | 190 | 192 | 22,000 |
| 2008/05/22 | 190 | 192 | 188 | 192 | 23,000 |
| 2008/05/21 | 194 | 195 | 192 | 193 | 16,000 |
| 2008/05/20 | 195 | 200 | 193 | 194 | 32,000 |
| 2008/05/19 | 198 | 198 | 194 | 195 | 19,000 |
| 2008/05/16 | 200 | 200 | 195 | 195 | 41,000 |
| 2008/05/15 | 200 | 201 | 193 | 199 | 74,000 |
| 2008/05/14 | 182 | 200 | 182 | 200 | 157,000 |
| 2008/05/13 | 181 | 181 | 181 | 181 | 5,000 |
| 2008/05/12 | 181 | 181 | 179 | 180 | 5,000 |
| 2008/05/09 | 183 | 184 | 182 | 183 | 25,000 |
| 2008/05/08 | 182 | 183 | 181 | 183 | 7,000 |
| 2008/05/07 | 178 | 184 | 178 | 182 | 20,000 |
| 2008/05/02 | 182 | 182 | 179 | 181 | 16,000 |
| 2008/05/01 | 182 | 182 | 181 | 182 | 21,000 |
| 2008/04/30 | 179 | 181 | 177 | 180 | 28,000 |
| 2008/04/28 | 180 | 180 | 178 | 179 | 9,000 |
| 2008/04/25 | 181 | 181 | 177 | 177 | 11,000 |
| 2008/04/24 | 181 | 181 | 178 | 178 | 6,000 |
| 2008/04/23 | 178 | 180 | 178 | 180 | 12,000 |
| 2008/04/22 | 177 | 180 | 176 | 179 | 29,000 |
| 2008/04/21 | 180 | 180 | 177 | 177 | 24,000 |
| 2008/04/18 | 174 | 176 | 174 | 176 | 4,000 |
| 2008/04/17 | 176 | 177 | 174 | 177 | 7,000 |
| 2008/04/16 | 174 | 176 | 173 | 176 | 7,000 |
| 2008/04/15 | 176 | 176 | 176 | 176 | 1,000 |
| 2008/04/14 | 171 | 177 | 171 | 177 | 5,000 |
| 2008/04/11 | 171 | 174 | 171 | 174 | 8,000 |
| 2008/04/10 | 172 | 174 | 171 | 172 | 9,000 |
| 2008/04/09 | 175 | 175 | 173 | 173 | 6,000 |
| 2008/04/08 | 176 | 176 | 173 | 174 | 11,000 |
| 2008/04/07 | 178 | 178 | 178 | 178 | 6,000 |
| 2008/04/04 | 176 | 177 | 176 | 177 | 3,000 |
| 2008/04/03 | 175 | 177 | 174 | 176 | 10,000 |
| 2008/04/02 | 175 | 175 | 174 | 175 | 9,000 |
| 2008/04/01 | 176 | 176 | 171 | 176 | 18,000 |
| 2008/03/31 | 175 | 175 | 172 | 172 | 18,000 |
| 2008/03/28 | 176 | 177 | 175 | 177 | 8,000 |
| 2008/03/27 | 177 | 177 | 176 | 177 | 28,000 |
| 2008/03/26 | 182 | 182 | 180 | 181 | 8,000 |
| 2008/03/25 | 187 | 188 | 184 | 188 | 14,000 |
| 2008/03/24 | 183 | 184 | 183 | 183 | 17,000 |
| 2008/03/21 | 177 | 180 | 177 | 178 | 24,000 |
| 2008/03/19 | 176 | 178 | 175 | 177 | 7,000 |
| 2008/03/18 | 173 | 176 | 173 | 174 | 10,000 |
| 2008/03/17 | 181 | 185 | 171 | 173 | 21,000 |
| 2008/03/14 | 185 | 185 | 184 | 185 | 19,000 |
| 2008/03/13 | 190 | 190 | 185 | 185 | 7,000 |
| 2008/03/12 | 190 | 190 | 188 | 190 | 9,000 |
| 2008/03/11 | 184 | 187 | 183 | 185 | 12,000 |
| 2008/03/10 | 187 | 189 | 185 | 189 | 22,000 |
| 2008/03/07 | 187 | 189 | 187 | 189 | 13,000 |
| 2008/03/06 | 188 | 191 | 187 | 191 | 9,000 |
| 2008/03/05 | 187 | 188 | 186 | 188 | 7,000 |
| 2008/03/04 | 188 | 190 | 188 | 190 | 4,000 |
| 2008/03/03 | 187 | 193 | 185 | 187 | 32,000 |
| 2008/02/29 | 187 | 191 | 187 | 191 | 8,000 |
| 2008/02/28 | 192 | 192 | 190 | 191 | 4,000 |
| 2008/02/27 | 189 | 191 | 189 | 190 | 15,000 |
| 2008/02/26 | 187 | 190 | 186 | 186 | 16,000 |
| 2008/02/25 | 185 | 187 | 184 | 187 | 11,000 |
| 2008/02/22 | 183 | 183 | 182 | 182 | 6,000 |
| 2008/02/21 | 187 | 187 | 184 | 184 | 22,000 |
| 2008/02/20 | 186 | 186 | 182 | 184 | 30,000 |
| 2008/02/19 | 190 | 190 | 190 | 190 | 2,000 |
| 2008/02/18 | 187 | 190 | 187 | 188 | 31,000 |
| 2008/02/15 | 184 | 185 | 184 | 185 | 26,000 |
| 2008/02/14 | 182 | 184 | 182 | 184 | 8,000 |
| 2008/02/13 | 180 | 183 | 180 | 181 | 12,000 |
| 2008/02/12 | 186 | 186 | 180 | 180 | 24,000 |
| 2008/02/08 | 185 | 189 | 182 | 182 | 17,000 |
| 2008/02/07 | 181 | 185 | 180 | 185 | 16,000 |
| 2008/02/06 | 181 | 182 | 179 | 180 | 40,000 |
| 2008/02/05 | 186 | 187 | 186 | 187 | 11,000 |
| 2008/02/04 | 186 | 187 | 185 | 186 | 24,000 |
| 2008/02/01 | 179 | 184 | 178 | 179 | 44,000 |
| 2008/01/31 | 171 | 177 | 171 | 177 | 20,000 |
| 2008/01/30 | 177 | 179 | 170 | 170 | 63,000 |
| 2008/01/29 | 176 | 177 | 173 | 175 | 37,000 |
| 2008/01/28 | 181 | 181 | 170 | 177 | 85,000 |
| 2008/01/25 | 174 | 178 | 173 | 176 | 86,000 |
| 2008/01/24 | 169 | 172 | 167 | 170 | 92,000 |
| 2008/01/23 | 171 | 173 | 169 | 169 | 85,000 |
| 2008/01/22 | 181 | 181 | 169 | 169 | 97,000 |
| 2008/01/21 | 188 | 189 | 187 | 187 | 12,000 |
| 2008/01/18 | 181 | 189 | 180 | 189 | 28,000 |
| 2008/01/17 | 179 | 193 | 177 | 185 | 66,000 |
| 2008/01/16 | 181 | 181 | 176 | 177 | 72,000 |
| 2008/01/15 | 203 | 203 | 193 | 194 | 39,000 |
| 2008/01/11 | 207 | 207 | 203 | 203 | 20,000 |
| 2008/01/10 | 207 | 208 | 206 | 207 | 12,000 |
| 2008/01/09 | 207 | 207 | 204 | 205 | 26,000 |
| 2008/01/08 | 207 | 210 | 206 | 210 | 16,000 |
| 2008/01/07 | 208 | 208 | 204 | 206 | 8,000 |
| 2008/01/04 | 212 | 212 | 208 | 208 | 8,000 |