日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 305 308 301 306 274,000
2010/12/29 310 313 303 303 692,000
2010/12/28 303 320 300 317 2,004,000
2010/12/27 295 300 292 297 480,000
2010/12/24 293 302 291 292 463,000
2010/12/22 294 304 288 296 1,088,000
2010/12/21 318 318 290 299 1,898,000
2010/12/20 326 330 312 314 1,243,000
2010/12/17 349 357 335 342 1,723,000
2010/12/16 320 354 312 350 2,139,000
2010/12/15 342 344 315 322 2,181,000
2010/12/14 370 380 341 353 4,252,000
2010/12/13 355 355 355 355 240,000
2010/12/10 258 275 254 275 693,000
2010/12/09 279 285 257 258 1,079,000
2010/12/08 253 276 251 273 1,620,000
2010/12/07 232 253 227 253 927,000
2010/12/06 208 225 208 224 311,000
2010/12/03 212 213 206 207 179,000
2010/12/02 208 213 205 212 344,000
2010/12/01 208 226 202 208 1,222,000
2010/11/30 192 198 191 195 388,000
2010/11/29 175 200 172 200 317,000
2010/11/26 180 180 173 176 217,000
2010/11/25 164 183 160 180 474,000
2010/11/24 149 149 149 149 1,000
2010/11/22 150 150 150 150 9,000
2010/11/19 150 150 148 150 10,000
2010/11/18 147 148 147 148 11,000
2010/11/17 147 147 146 146 19,000
2010/11/16 151 151 146 147 26,000
2010/11/15 150 151 148 149 36,000
2010/11/12 145 151 145 148 63,000
2010/11/11 145 145 143 144 4,000
2010/11/10 145 145 143 143 11,000
2010/11/09 144 145 143 145 17,000
2010/11/08 142 143 140 140 16,000
2010/11/05 141 142 141 142 2,000
2010/11/04 138 140 138 140 21,000
2010/11/02 138 138 138 138 4,000
2010/11/01 140 140 138 138 3,000
2010/10/29 139 140 137 138 20,000
2010/10/28 139 139 138 138 20,000
2010/10/27 140 140 140 140 3,000
2010/10/26 140 140 140 140 2,000
2010/10/25 142 142 139 139 15,000
2010/10/22 142 142 142 142 1,000
2010/10/21 141 141 141 141 5,000
2010/10/20 141 141 141 141 4,000
2010/10/19 142 143 142 143 3,000
2010/10/18 141 144 141 143 18,000
2010/10/15 142 142 142 142 1,000
2010/10/14 143 143 142 143 7,000
2010/10/13 141 144 141 144 10,000
2010/10/12 141 142 140 140 5,000
2010/10/08 142 142 141 141 6,000
2010/10/07 141 142 141 141 11,000
2010/10/06 142 142 142 142 4,000
2010/10/05 141 141 140 141 32,000
2010/10/04 141 142 141 142 7,000
2010/10/01 142 142 141 141 15,000
2010/09/30 144 144 140 142 22,000
2010/09/29 143 144 143 144 8,000
2010/09/28 147 147 140 144 27,000
2010/09/27 147 148 145 148 13,000
2010/09/24 146 150 145 145 38,000
2010/09/22 145 146 145 145 24,000
2010/09/21 144 146 144 146 9,000
2010/09/17 143 145 143 145 19,000
2010/09/16 146 146 143 143 6,000
2010/09/15 145 146 145 146 3,000
2010/09/14 145 145 143 145 6,000
2010/09/13 144 145 144 145 4,000
2010/09/10 141 143 141 143 7,000
2010/09/09 144 144 141 141 16,000
2010/09/08 141 142 140 142 5,000
2010/09/07 142 142 142 142 3,000
2010/09/06 141 142 141 142 8,000
2010/09/03 141 141 141 141 7,000
2010/09/02 140 141 140 140 6,000
2010/09/01 140 142 140 140 8,000
2010/08/31 140 140 140 140 1,000
2010/08/30 140 143 140 143 12,000
2010/08/27 138 141 138 140 15,000
2010/08/26 140 140 137 138 24,000
2010/08/25 141 141 139 139 29,000
2010/08/24 142 142 140 140 12,000
2010/08/23 143 143 141 143 12,000
2010/08/20 142 143 142 143 7,000
2010/08/19 141 141 141 141 3,000
2010/08/18 142 142 141 142 4,000
2010/08/17 142 142 141 141 3,000
2010/08/16 143 143 141 141 9,000
2010/08/13 142 143 142 143 2,000
2010/08/12 142 142 141 141 10,000
2010/08/11 142 142 141 142 8,000
2010/08/10 142 143 142 143 12,000
2010/08/09 144 144 143 143 4,000
2010/08/06 143 143 141 142 13,000
2010/08/05 142 143 141 143 10,000
2010/08/04 142 143 142 143 4,000
2010/08/03 142 143 142 143 10,000
2010/08/02 143 144 143 144 5,000
2010/07/30 145 145 140 143 49,000
2010/07/29 148 148 142 144 23,000
2010/07/28 145 147 145 147 30,000
2010/07/27 145 145 144 144 4,000
2010/07/26 146 146 145 146 5,000
2010/07/23 145 145 144 144 13,000
2010/07/22 142 143 141 141 29,000
2010/07/21 143 144 143 143 11,000
2010/07/20 145 145 142 142 48,000
2010/07/16 149 150 145 146 22,000
2010/07/15 149 149 148 148 5,000
2010/07/14 151 151 150 150 4,000
2010/07/13 151 151 151 151 1,000
2010/07/12 149 150 149 150 7,000
2010/07/09 151 151 151 151 2,000
2010/07/08 150 151 150 150 19,000
2010/07/07 151 151 148 148 15,000
2010/07/06 150 151 149 151 6,000
2010/07/05 152 152 152 152 1,000
2010/07/02 151 151 148 150 6,000
2010/07/01 150 153 148 151 8,000
2010/06/30 150 150 149 149 9,000
2010/06/29 154 154 152 152 7,000
2010/06/28 153 153 153 153 1,000
2010/06/25 155 155 155 155 14,000
2010/06/24 155 155 154 154 2,000
2010/06/23 155 155 155 155 3,000
2010/06/22 155 155 155 155 2,000
2010/06/21 155 155 155 155 2,000
2010/06/18 155 155 153 153 4,000
2010/06/17 158 158 155 155 4,000
2010/06/16 153 156 153 154 22,000
2010/06/15 153 156 153 156 9,000
2010/06/14 152 154 152 154 2,000
2010/06/11 150 152 150 152 3,000
2010/06/10 148 150 148 150 7,000
2010/06/09 150 150 150 150 1,000
2010/06/08 150 150 150 150 5,000
2010/06/07 153 153 149 150 19,000
2010/06/04 0 0 0 156 0
2010/06/03 156 156 156 156 3,000
2010/06/02 155 155 155 155 8,000
2010/06/01 153 153 153 153 2,000
2010/05/31 150 152 150 152 2,000
2010/05/28 153 155 150 150 15,000
2010/05/27 151 151 151 151 1,000
2010/05/26 150 151 148 148 14,000
2010/05/25 155 156 150 150 20,000
2010/05/24 155 155 153 153 14,000
2010/05/21 153 158 152 154 56,000
2010/05/20 157 159 156 156 19,000
2010/05/19 157 157 156 157 7,000
2010/05/18 160 162 159 159 6,000
2010/05/17 166 166 160 163 24,000
2010/05/14 166 168 165 168 70,000
2010/05/13 169 170 166 169 52,000
2010/05/12 167 169 167 169 7,000
2010/05/11 170 170 170 170 9,000
2010/05/10 165 169 165 169 5,000
2010/05/07 169 169 164 166 33,000
2010/05/06 170 172 170 170 24,000
2010/04/30 173 175 173 175 19,000
2010/04/28 171 172 170 172 30,000
2010/04/27 170 174 170 174 28,000
2010/04/26 170 170 169 170 25,000
2010/04/23 169 169 168 169 11,000
2010/04/22 170 170 170 170 4,000
2010/04/21 170 171 168 170 16,000
2010/04/20 169 169 169 169 3,000
2010/04/19 171 171 170 170 18,000
2010/04/16 172 172 172 172 2,000
2010/04/15 173 175 171 175 31,000
2010/04/14 171 172 170 172 16,000
2010/04/13 172 172 171 171 5,000
2010/04/12 169 171 169 171 36,000
2010/04/09 167 168 167 168 5,000
2010/04/08 166 167 166 166 7,000
2010/04/07 167 168 167 168 9,000
2010/04/06 170 170 167 167 14,000
2010/04/05 168 170 166 170 16,000
2010/04/02 167 169 167 168 8,000
2010/04/01 168 169 167 167 18,000
2010/03/31 170 170 162 168 65,000
2010/03/30 172 172 171 172 9,000
2010/03/29 173 173 172 172 18,000
2010/03/26 174 177 174 177 10,000
2010/03/25 175 176 175 176 6,000
2010/03/24 175 176 173 174 20,000
2010/03/23 174 176 174 176 12,000
2010/03/19 174 174 172 174 33,000
2010/03/18 175 176 175 175 18,000
2010/03/17 177 177 175 176 5,000
2010/03/16 178 178 176 176 8,000
2010/03/15 176 178 175 177 13,000
2010/03/12 177 177 174 176 17,000
2010/03/11 175 177 175 177 30,000
2010/03/10 173 175 172 175 12,000
2010/03/09 173 174 172 173 18,000
2010/03/08 172 173 170 172 32,000
2010/03/05 170 170 170 170 3,000
2010/03/04 169 171 169 171 6,000
2010/03/03 169 170 169 170 3,000
2010/03/02 170 170 170 170 7,000
2010/03/01 170 170 169 170 13,000
2010/02/26 169 169 168 169 5,000
2010/02/25 170 172 169 169 26,000
2010/02/24 169 171 168 171 22,000
2010/02/23 170 170 169 169 12,000
2010/02/22 167 171 167 169 14,000
2010/02/19 168 168 167 167 17,000
2010/02/18 167 170 167 170 16,000
2010/02/17 169 170 168 168 19,000
2010/02/16 170 170 168 168 9,000
2010/02/15 170 170 170 170 13,000
2010/02/12 173 173 168 170 22,000
2010/02/10 172 173 169 172 22,000
2010/02/09 170 171 168 171 12,000
2010/02/08 173 173 171 171 12,000
2010/02/05 170 178 170 172 67,000
2010/02/04 170 171 170 170 12,000
2010/02/03 169 170 169 170 9,000
2010/02/02 168 168 167 168 5,000
2010/02/01 165 168 165 166 10,000
2010/01/29 167 167 162 164 12,000
2010/01/28 167 167 167 167 11,000
2010/01/27 168 169 165 169 10,000
2010/01/26 169 169 168 168 6,000
2010/01/25 167 169 167 169 12,000
2010/01/22 169 169 167 169 9,000
2010/01/21 167 170 167 170 11,000
2010/01/20 173 173 168 169 27,000
2010/01/19 171 173 171 172 8,000
2010/01/18 171 171 170 171 12,000
2010/01/15 170 173 170 173 18,000
2010/01/14 165 169 165 169 16,000
2010/01/13 165 167 165 165 16,000
2010/01/12 162 165 162 165 17,000
2010/01/08 164 166 162 165 32,000
2010/01/07 162 165 162 165 13,000
2010/01/06 161 163 161 163 8,000
2010/01/05 162 164 162 163 10,000
2010/01/04 160 163 160 163 20,000

このページの先頭へ