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 |
---|---|---|---|---|---|
2009/12/30 | 166 | 166 | 164 | 164 | 5,000 |
2009/12/29 | 165 | 165 | 164 | 165 | 9,000 |
2009/12/28 | 162 | 165 | 161 | 165 | 22,000 |
2009/12/25 | 160 | 161 | 159 | 161 | 28,000 |
2009/12/24 | 160 | 161 | 159 | 159 | 19,000 |
2009/12/22 | 159 | 160 | 157 | 160 | 15,000 |
2009/12/21 | 159 | 159 | 158 | 159 | 5,000 |
2009/12/18 | 156 | 159 | 156 | 159 | 5,000 |
2009/12/17 | 160 | 160 | 157 | 157 | 15,000 |
2009/12/16 | 160 | 162 | 160 | 162 | 7,000 |
2009/12/15 | 158 | 158 | 157 | 158 | 5,000 |
2009/12/14 | 161 | 161 | 157 | 157 | 14,000 |
2009/12/11 | 157 | 159 | 156 | 159 | 9,000 |
2009/12/10 | 158 | 158 | 158 | 158 | 1,000 |
2009/12/09 | 158 | 158 | 155 | 158 | 17,000 |
2009/12/08 | 162 | 162 | 159 | 159 | 22,000 |
2009/12/07 | 161 | 162 | 159 | 160 | 20,000 |
2009/12/04 | 156 | 159 | 156 | 158 | 17,000 |
2009/12/03 | 155 | 157 | 155 | 157 | 15,000 |
2009/12/02 | 155 | 156 | 155 | 155 | 16,000 |
2009/12/01 | 154 | 155 | 150 | 155 | 10,000 |
2009/11/30 | 153 | 153 | 153 | 153 | 11,000 |
2009/11/27 | 154 | 154 | 152 | 152 | 24,000 |
2009/11/25 | 156 | 156 | 156 | 156 | 2,000 |
2009/11/24 | 153 | 155 | 153 | 154 | 8,000 |
2009/11/20 | 154 | 154 | 153 | 153 | 11,000 |
2009/11/19 | 158 | 158 | 154 | 154 | 8,000 |
2009/11/18 | 156 | 156 | 156 | 156 | 5,000 |
2009/11/17 | 156 | 157 | 156 | 156 | 6,000 |
2009/11/16 | 156 | 156 | 156 | 156 | 8,000 |
2009/11/13 | 159 | 160 | 158 | 158 | 10,000 |
2009/11/12 | 162 | 164 | 158 | 159 | 35,000 |
2009/11/11 | 163 | 163 | 162 | 162 | 16,000 |
2009/11/10 | 165 | 165 | 162 | 164 | 12,000 |
2009/11/09 | 166 | 166 | 163 | 164 | 27,000 |
2009/11/06 | 158 | 167 | 157 | 164 | 76,000 |
2009/11/05 | 159 | 159 | 157 | 157 | 8,000 |
2009/11/04 | 155 | 158 | 153 | 158 | 9,000 |
2009/11/02 | 153 | 157 | 153 | 157 | 6,000 |
2009/10/30 | 157 | 158 | 157 | 158 | 2,000 |
2009/10/29 | 155 | 158 | 153 | 156 | 35,000 |
2009/10/28 | 159 | 159 | 157 | 159 | 14,000 |
2009/10/27 | 163 | 163 | 157 | 159 | 15,000 |
2009/10/26 | 162 | 163 | 161 | 162 | 7,000 |
2009/10/23 | 163 | 163 | 161 | 161 | 5,000 |
2009/10/22 | 162 | 163 | 161 | 162 | 16,000 |
2009/10/21 | 163 | 163 | 162 | 163 | 6,000 |
2009/10/20 | 164 | 164 | 161 | 163 | 11,000 |
2009/10/19 | 163 | 163 | 162 | 163 | 12,000 |
2009/10/16 | 164 | 164 | 164 | 164 | 1,000 |
2009/10/15 | 162 | 164 | 162 | 164 | 7,000 |
2009/10/14 | 163 | 165 | 163 | 165 | 2,000 |
2009/10/13 | 162 | 165 | 162 | 165 | 6,000 |
2009/10/09 | 164 | 164 | 164 | 164 | 1,000 |
2009/10/08 | 164 | 164 | 160 | 161 | 16,000 |
2009/10/07 | 160 | 169 | 160 | 169 | 17,000 |
2009/10/06 | 155 | 156 | 154 | 156 | 7,000 |
2009/10/05 | 155 | 155 | 154 | 154 | 2,000 |
2009/10/02 | 158 | 158 | 153 | 155 | 40,000 |
2009/10/01 | 164 | 164 | 159 | 161 | 25,000 |
2009/09/30 | 164 | 164 | 163 | 163 | 8,000 |
2009/09/29 | 165 | 165 | 163 | 164 | 10,000 |
2009/09/28 | 169 | 169 | 163 | 163 | 12,000 |
2009/09/25 | 175 | 175 | 170 | 171 | 12,000 |
2009/09/18 | 174 | 175 | 174 | 175 | 9,000 |
2009/09/17 | 177 | 177 | 173 | 173 | 21,000 |
2009/09/16 | 172 | 172 | 172 | 172 | 1,000 |
2009/09/15 | 171 | 172 | 171 | 172 | 4,000 |
2009/09/14 | 178 | 178 | 171 | 173 | 16,000 |
2009/09/11 | 180 | 180 | 178 | 178 | 5,000 |
2009/09/10 | 183 | 183 | 180 | 180 | 3,000 |
2009/09/09 | 179 | 183 | 177 | 183 | 10,000 |
2009/09/08 | 181 | 182 | 180 | 180 | 9,000 |
2009/09/07 | 184 | 184 | 181 | 182 | 7,000 |
2009/09/04 | 184 | 184 | 181 | 181 | 7,000 |
2009/09/03 | 184 | 184 | 184 | 184 | 4,000 |
2009/09/02 | 187 | 188 | 186 | 187 | 39,000 |
2009/09/01 | 185 | 189 | 185 | 188 | 26,000 |
2009/08/31 | 186 | 187 | 183 | 183 | 23,000 |
2009/08/28 | 182 | 185 | 182 | 184 | 25,000 |
2009/08/27 | 183 | 185 | 181 | 185 | 18,000 |
2009/08/26 | 185 | 185 | 181 | 182 | 14,000 |
2009/08/25 | 185 | 185 | 183 | 184 | 20,000 |
2009/08/24 | 183 | 192 | 182 | 184 | 31,000 |
2009/08/21 | 188 | 188 | 179 | 182 | 77,000 |
2009/08/20 | 191 | 192 | 187 | 189 | 27,000 |
2009/08/19 | 195 | 195 | 186 | 191 | 84,000 |
2009/08/18 | 186 | 193 | 186 | 192 | 125,000 |
2009/08/17 | 185 | 197 | 185 | 196 | 197,000 |
2009/08/14 | 183 | 186 | 181 | 183 | 72,000 |
2009/08/13 | 183 | 185 | 182 | 184 | 79,000 |
2009/08/12 | 181 | 183 | 179 | 179 | 49,000 |
2009/08/11 | 180 | 181 | 177 | 177 | 22,000 |
2009/08/10 | 176 | 182 | 176 | 178 | 49,000 |
2009/08/07 | 174 | 177 | 172 | 176 | 16,000 |
2009/08/06 | 175 | 176 | 175 | 175 | 8,000 |
2009/08/05 | 165 | 179 | 165 | 175 | 49,000 |
2009/08/04 | 166 | 166 | 165 | 165 | 14,000 |
2009/08/03 | 164 | 164 | 163 | 164 | 7,000 |
2009/07/31 | 166 | 166 | 164 | 164 | 6,000 |
2009/07/30 | 164 | 164 | 160 | 164 | 19,000 |
2009/07/29 | 165 | 165 | 165 | 165 | 9,000 |
2009/07/28 | 165 | 165 | 164 | 165 | 15,000 |
2009/07/27 | 169 | 169 | 164 | 164 | 29,000 |
2009/07/24 | 168 | 168 | 165 | 166 | 25,000 |
2009/07/23 | 165 | 165 | 164 | 164 | 2,000 |
2009/07/22 | 162 | 166 | 160 | 166 | 14,000 |
2009/07/21 | 160 | 163 | 158 | 163 | 15,000 |
2009/07/17 | 162 | 162 | 156 | 157 | 13,000 |
2009/07/16 | 161 | 165 | 159 | 159 | 19,000 |
2009/07/15 | 161 | 161 | 159 | 161 | 14,000 |
2009/07/14 | 165 | 172 | 152 | 157 | 57,000 |
2009/07/13 | 170 | 170 | 163 | 163 | 8,000 |
2009/07/10 | 177 | 177 | 168 | 168 | 14,000 |
2009/07/09 | 177 | 180 | 177 | 177 | 9,000 |
2009/07/08 | 177 | 180 | 176 | 177 | 13,000 |
2009/07/07 | 179 | 181 | 177 | 181 | 17,000 |
2009/07/06 | 182 | 182 | 180 | 180 | 6,000 |
2009/07/03 | 181 | 183 | 181 | 183 | 14,000 |
2009/07/02 | 185 | 185 | 183 | 185 | 6,000 |
2009/07/01 | 182 | 186 | 182 | 186 | 20,000 |
2009/06/30 | 184 | 184 | 180 | 180 | 34,000 |
2009/06/29 | 179 | 187 | 179 | 183 | 56,000 |
2009/06/26 | 178 | 182 | 177 | 177 | 71,000 |
2009/06/25 | 175 | 177 | 174 | 175 | 12,000 |
2009/06/24 | 174 | 175 | 174 | 175 | 12,000 |
2009/06/23 | 175 | 176 | 175 | 176 | 9,000 |
2009/06/22 | 179 | 179 | 176 | 179 | 35,000 |
2009/06/19 | 170 | 171 | 170 | 170 | 6,000 |
2009/06/18 | 174 | 174 | 170 | 170 | 5,000 |
2009/06/17 | 172 | 174 | 170 | 174 | 18,000 |
2009/06/16 | 177 | 177 | 174 | 174 | 11,000 |
2009/06/15 | 178 | 180 | 178 | 178 | 13,000 |
2009/06/12 | 182 | 182 | 177 | 177 | 25,000 |
2009/06/11 | 178 | 180 | 177 | 180 | 20,000 |
2009/06/10 | 174 | 177 | 174 | 177 | 14,000 |
2009/06/09 | 180 | 180 | 174 | 174 | 35,000 |
2009/06/08 | 182 | 184 | 178 | 180 | 17,000 |
2009/06/05 | 188 | 188 | 179 | 182 | 73,000 |
2009/06/04 | 176 | 184 | 171 | 180 | 222,000 |
2009/06/03 | 160 | 168 | 159 | 168 | 48,000 |
2009/06/02 | 161 | 161 | 158 | 160 | 20,000 |
2009/06/01 | 159 | 160 | 158 | 160 | 7,000 |
2009/05/29 | 158 | 158 | 156 | 156 | 16,000 |
2009/05/28 | 156 | 160 | 156 | 160 | 4,000 |
2009/05/27 | 160 | 161 | 156 | 156 | 28,000 |
2009/05/26 | 155 | 156 | 155 | 156 | 8,000 |
2009/05/25 | 154 | 155 | 154 | 155 | 9,000 |
2009/05/22 | 151 | 152 | 151 | 152 | 5,000 |
2009/05/21 | 152 | 153 | 152 | 153 | 9,000 |
2009/05/20 | 152 | 154 | 152 | 154 | 12,000 |
2009/05/19 | 154 | 156 | 153 | 154 | 15,000 |
2009/05/18 | 155 | 155 | 154 | 154 | 19,000 |
2009/05/15 | 152 | 154 | 152 | 154 | 25,000 |
2009/05/14 | 151 | 151 | 149 | 151 | 13,000 |
2009/05/13 | 154 | 154 | 150 | 151 | 15,000 |
2009/05/12 | 152 | 152 | 150 | 151 | 13,000 |
2009/05/11 | 148 | 150 | 148 | 150 | 23,000 |
2009/05/08 | 149 | 149 | 148 | 149 | 16,000 |
2009/05/07 | 148 | 150 | 147 | 149 | 32,000 |
2009/05/01 | 147 | 148 | 146 | 147 | 12,000 |
2009/04/30 | 148 | 148 | 148 | 148 | 6,000 |
2009/04/28 | 148 | 148 | 147 | 147 | 9,000 |
2009/04/27 | 150 | 150 | 148 | 148 | 19,000 |
2009/04/24 | 149 | 149 | 149 | 149 | 3,000 |
2009/04/23 | 146 | 147 | 146 | 147 | 5,000 |
2009/04/22 | 148 | 148 | 146 | 146 | 6,000 |
2009/04/21 | 148 | 148 | 147 | 147 | 14,000 |
2009/04/20 | 148 | 148 | 148 | 148 | 5,000 |
2009/04/17 | 150 | 150 | 149 | 149 | 10,000 |
2009/04/16 | 150 | 152 | 148 | 150 | 46,000 |
2009/04/15 | 148 | 149 | 148 | 149 | 9,000 |
2009/04/14 | 148 | 148 | 148 | 148 | 13,000 |
2009/04/13 | 148 | 148 | 148 | 148 | 9,000 |
2009/04/10 | 147 | 148 | 147 | 148 | 28,000 |
2009/04/09 | 147 | 147 | 146 | 147 | 8,000 |
2009/04/08 | 146 | 146 | 146 | 146 | 2,000 |
2009/04/07 | 147 | 147 | 146 | 147 | 6,000 |
2009/04/06 | 147 | 147 | 147 | 147 | 1,000 |
2009/04/03 | 147 | 149 | 147 | 147 | 10,000 |
2009/04/02 | 144 | 146 | 144 | 146 | 5,000 |
2009/04/01 | 145 | 145 | 145 | 145 | 2,000 |
2009/03/31 | 145 | 145 | 143 | 143 | 7,000 |
2009/03/30 | 147 | 147 | 145 | 145 | 6,000 |
2009/03/27 | 148 | 150 | 148 | 148 | 21,000 |
2009/03/26 | 148 | 150 | 147 | 147 | 14,000 |
2009/03/25 | 152 | 156 | 152 | 153 | 29,000 |
2009/03/24 | 153 | 155 | 153 | 153 | 11,000 |
2009/03/23 | 147 | 151 | 147 | 150 | 18,000 |
2009/03/19 | 145 | 150 | 145 | 150 | 16,000 |
2009/03/18 | 149 | 149 | 145 | 145 | 38,000 |
2009/03/17 | 144 | 149 | 144 | 149 | 6,000 |
2009/03/16 | 142 | 147 | 142 | 147 | 20,000 |
2009/03/13 | 142 | 144 | 141 | 144 | 8,000 |
2009/03/12 | 142 | 143 | 141 | 141 | 5,000 |
2009/03/11 | 144 | 144 | 142 | 143 | 3,000 |
2009/03/10 | 142 | 144 | 141 | 144 | 3,000 |
2009/03/09 | 143 | 144 | 143 | 144 | 2,000 |
2009/03/06 | 144 | 144 | 143 | 143 | 2,000 |
2009/03/05 | 146 | 146 | 142 | 142 | 3,000 |
2009/03/04 | 142 | 142 | 142 | 142 | 1,000 |
2009/03/03 | 143 | 143 | 140 | 140 | 6,000 |
2009/02/27 | 139 | 143 | 139 | 143 | 4,000 |
2009/02/26 | 138 | 139 | 138 | 139 | 3,000 |
2009/02/25 | 140 | 140 | 139 | 139 | 7,000 |
2009/02/24 | 141 | 141 | 137 | 137 | 12,000 |
2009/02/23 | 142 | 143 | 141 | 142 | 8,000 |
2009/02/20 | 146 | 146 | 143 | 143 | 2,000 |
2009/02/17 | 146 | 148 | 144 | 148 | 8,000 |
2009/02/16 | 145 | 147 | 145 | 147 | 5,000 |
2009/02/13 | 144 | 144 | 143 | 143 | 13,000 |
2009/02/12 | 144 | 144 | 144 | 144 | 1,000 |
2009/02/10 | 144 | 145 | 144 | 145 | 7,000 |
2009/02/09 | 144 | 146 | 144 | 144 | 6,000 |
2009/02/06 | 144 | 146 | 142 | 145 | 13,000 |
2009/02/05 | 144 | 147 | 144 | 147 | 8,000 |
2009/02/03 | 140 | 141 | 140 | 141 | 12,000 |
2009/02/02 | 142 | 142 | 140 | 140 | 13,000 |
2009/01/30 | 145 | 145 | 142 | 144 | 15,000 |
2009/01/29 | 144 | 146 | 144 | 146 | 9,000 |
2009/01/28 | 145 | 145 | 142 | 142 | 14,000 |
2009/01/27 | 145 | 147 | 144 | 147 | 18,000 |
2009/01/26 | 145 | 145 | 142 | 142 | 6,000 |
2009/01/23 | 149 | 149 | 145 | 146 | 14,000 |
2009/01/22 | 147 | 150 | 147 | 149 | 5,000 |
2009/01/21 | 150 | 150 | 147 | 147 | 12,000 |
2009/01/20 | 152 | 152 | 148 | 148 | 11,000 |
2009/01/19 | 150 | 150 | 150 | 150 | 4,000 |
2009/01/16 | 148 | 148 | 148 | 148 | 2,000 |
2009/01/15 | 148 | 151 | 147 | 151 | 11,000 |
2009/01/14 | 151 | 151 | 151 | 151 | 1,000 |
2009/01/13 | 152 | 152 | 152 | 152 | 3,000 |
2009/01/09 | 154 | 155 | 154 | 155 | 10,000 |
2009/01/08 | 154 | 155 | 154 | 154 | 14,000 |
2009/01/07 | 157 | 158 | 155 | 156 | 11,000 |
2009/01/06 | 155 | 155 | 153 | 154 | 11,000 |
2009/01/05 | 153 | 153 | 153 | 153 | 9,000 |