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 |