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 |
---|---|---|---|---|---|
2013/12/30 | 277 | 284 | 275 | 282 | 171,700 |
2013/12/27 | 282 | 282 | 275 | 275 | 59,100 |
2013/12/26 | 273 | 280 | 273 | 280 | 92,100 |
2013/12/25 | 264 | 272 | 263 | 271 | 201,900 |
2013/12/24 | 272 | 272 | 265 | 268 | 198,600 |
2013/12/20 | 277 | 277 | 272 | 274 | 239,000 |
2013/12/19 | 278 | 279 | 274 | 277 | 217,000 |
2013/12/18 | 275 | 276 | 272 | 275 | 107,000 |
2013/12/17 | 281 | 281 | 276 | 276 | 78,500 |
2013/12/16 | 286 | 287 | 279 | 279 | 102,500 |
2013/12/13 | 287 | 288 | 286 | 286 | 65,900 |
2013/12/12 | 291 | 292 | 287 | 289 | 117,600 |
2013/12/11 | 294 | 294 | 291 | 292 | 67,800 |
2013/12/10 | 294 | 296 | 293 | 294 | 52,500 |
2013/12/09 | 295 | 295 | 292 | 294 | 79,000 |
2013/12/06 | 293 | 295 | 291 | 291 | 91,500 |
2013/12/05 | 296 | 300 | 293 | 297 | 161,200 |
2013/12/04 | 291 | 297 | 291 | 295 | 183,700 |
2013/12/03 | 291 | 292 | 290 | 291 | 76,600 |
2013/12/02 | 292 | 293 | 290 | 292 | 101,100 |
2013/11/29 | 290 | 294 | 290 | 291 | 127,100 |
2013/11/28 | 296 | 298 | 291 | 292 | 100,600 |
2013/11/27 | 296 | 298 | 295 | 295 | 93,800 |
2013/11/26 | 304 | 304 | 297 | 299 | 73,100 |
2013/11/25 | 306 | 310 | 303 | 304 | 98,200 |
2013/11/22 | 306 | 307 | 304 | 305 | 73,700 |
2013/11/21 | 307 | 312 | 301 | 308 | 136,800 |
2013/11/20 | 311 | 313 | 306 | 309 | 89,200 |
2013/11/19 | 315 | 319 | 307 | 311 | 94,700 |
2013/11/18 | 322 | 323 | 309 | 317 | 387,900 |
2013/11/15 | 288 | 294 | 288 | 291 | 66,500 |
2013/11/14 | 290 | 292 | 288 | 289 | 34,200 |
2013/11/13 | 289 | 293 | 287 | 290 | 46,000 |
2013/11/12 | 285 | 292 | 284 | 289 | 57,000 |
2013/11/11 | 290 | 293 | 287 | 288 | 41,300 |
2013/11/08 | 290 | 296 | 288 | 289 | 79,200 |
2013/11/07 | 295 | 300 | 293 | 294 | 82,000 |
2013/11/06 | 292 | 301 | 292 | 295 | 107,700 |
2013/11/05 | 298 | 299 | 296 | 296 | 49,100 |
2013/11/01 | 302 | 303 | 297 | 298 | 34,200 |
2013/10/31 | 298 | 304 | 297 | 302 | 62,900 |
2013/10/30 | 303 | 303 | 296 | 297 | 145,100 |
2013/10/29 | 300 | 308 | 300 | 305 | 55,500 |
2013/10/28 | 300 | 311 | 299 | 308 | 74,200 |
2013/10/25 | 299 | 301 | 298 | 300 | 43,900 |
2013/10/24 | 300 | 303 | 298 | 302 | 37,300 |
2013/10/23 | 310 | 310 | 298 | 305 | 54,400 |
2013/10/22 | 312 | 312 | 307 | 311 | 31,900 |
2013/10/21 | 310 | 314 | 310 | 310 | 43,100 |
2013/10/18 | 305 | 310 | 304 | 310 | 23,400 |
2013/10/17 | 302 | 308 | 302 | 303 | 26,200 |
2013/10/16 | 299 | 305 | 296 | 302 | 48,600 |
2013/10/15 | 311 | 311 | 303 | 304 | 27,800 |
2013/10/11 | 309 | 309 | 304 | 307 | 15,700 |
2013/10/10 | 301 | 309 | 299 | 303 | 30,900 |
2013/10/09 | 296 | 307 | 295 | 305 | 19,600 |
2013/10/08 | 296 | 303 | 292 | 296 | 44,700 |
2013/10/07 | 311 | 316 | 296 | 304 | 85,400 |
2013/10/04 | 316 | 316 | 292 | 304 | 52,100 |
2013/10/03 | 319 | 319 | 312 | 318 | 29,000 |
2013/10/02 | 328 | 328 | 316 | 321 | 97,100 |
2013/10/01 | 310 | 334 | 307 | 328 | 295,100 |
2013/09/30 | 313 | 314 | 300 | 313 | 33,200 |
2013/09/27 | 323 | 325 | 314 | 317 | 39,600 |
2013/09/26 | 308 | 324 | 308 | 323 | 98,900 |
2013/09/25 | 312 | 316 | 307 | 314 | 48,500 |
2013/09/24 | 310 | 317 | 305 | 317 | 39,800 |
2013/09/20 | 315 | 315 | 312 | 315 | 17,600 |
2013/09/19 | 316 | 318 | 310 | 316 | 56,900 |
2013/09/18 | 315 | 316 | 309 | 316 | 51,000 |
2013/09/17 | 308 | 315 | 307 | 313 | 43,500 |
2013/09/13 | 317 | 318 | 304 | 312 | 67,400 |
2013/09/12 | 296 | 309 | 295 | 309 | 44,500 |
2013/09/11 | 287 | 299 | 287 | 298 | 36,400 |
2013/09/10 | 299 | 300 | 290 | 291 | 51,500 |
2013/09/09 | 298 | 299 | 286 | 296 | 34,100 |
2013/09/06 | 297 | 300 | 286 | 288 | 41,100 |
2013/09/05 | 291 | 318 | 291 | 297 | 163,700 |
2013/09/04 | 280 | 290 | 274 | 290 | 69,500 |
2013/09/03 | 266 | 279 | 266 | 279 | 88,100 |
2013/09/02 | 269 | 273 | 267 | 269 | 47,100 |
2013/08/30 | 269 | 276 | 267 | 273 | 32,100 |
2013/08/29 | 273 | 276 | 270 | 270 | 27,300 |
2013/08/28 | 267 | 277 | 267 | 274 | 62,200 |
2013/08/27 | 280 | 284 | 278 | 282 | 31,900 |
2013/08/26 | 289 | 291 | 283 | 288 | 29,300 |
2013/08/23 | 283 | 287 | 280 | 286 | 20,900 |
2013/08/22 | 285 | 286 | 265 | 284 | 63,800 |
2013/08/21 | 289 | 294 | 282 | 286 | 34,200 |
2013/08/20 | 289 | 295 | 286 | 289 | 30,500 |
2013/08/19 | 291 | 296 | 291 | 292 | 18,600 |
2013/08/16 | 289 | 293 | 288 | 292 | 11,100 |
2013/08/15 | 287 | 295 | 287 | 288 | 26,900 |
2013/08/14 | 287 | 293 | 285 | 293 | 46,900 |
2013/08/13 | 291 | 291 | 281 | 288 | 55,600 |
2013/08/12 | 292 | 292 | 284 | 290 | 70,700 |
2013/08/09 | 298 | 300 | 290 | 294 | 35,000 |
2013/08/08 | 301 | 302 | 287 | 288 | 46,200 |
2013/08/07 | 304 | 304 | 285 | 301 | 26,000 |
2013/08/06 | 306 | 310 | 303 | 308 | 41,900 |
2013/08/05 | 293 | 308 | 292 | 304 | 81,700 |
2013/08/02 | 293 | 297 | 287 | 295 | 79,400 |
2013/08/01 | 286 | 296 | 286 | 291 | 88,000 |
2013/07/31 | 292 | 301 | 292 | 294 | 55,600 |
2013/07/30 | 285 | 298 | 285 | 292 | 39,700 |
2013/07/29 | 301 | 303 | 282 | 282 | 174,900 |
2013/07/26 | 310 | 310 | 302 | 305 | 54,600 |
2013/07/25 | 309 | 310 | 305 | 307 | 47,200 |
2013/07/24 | 309 | 310 | 304 | 310 | 29,000 |
2013/07/23 | 308 | 311 | 305 | 309 | 44,900 |
2013/07/22 | 310 | 314 | 306 | 311 | 39,600 |
2013/07/19 | 318 | 318 | 305 | 309 | 85,100 |
2013/07/18 | 318 | 318 | 313 | 318 | 63,600 |
2013/07/17 | 319 | 319 | 314 | 317 | 46,700 |
2013/07/16 | 319 | 319 | 314 | 318 | 48,800 |
2013/07/12 | 326 | 326 | 313 | 316 | 87,400 |
2013/07/11 | 315 | 319 | 313 | 319 | 72,700 |
2013/07/10 | 317 | 320 | 314 | 320 | 95,000 |
2013/07/09 | 320 | 321 | 311 | 317 | 117,700 |
2013/07/08 | 341 | 344 | 312 | 314 | 303,500 |
2013/07/05 | 351 | 355 | 336 | 341 | 366,000 |
2013/07/04 | 328 | 360 | 316 | 357 | 962,900 |
2013/07/03 | 323 | 325 | 315 | 322 | 179,800 |
2013/07/02 | 315 | 330 | 312 | 325 | 201,500 |
2013/07/01 | 289 | 317 | 287 | 312 | 377,800 |
2013/06/28 | 267 | 288 | 266 | 285 | 174,000 |
2013/06/27 | 255 | 265 | 242 | 259 | 238,000 |
2013/06/26 | 286 | 289 | 260 | 260 | 238,000 |
2013/06/25 | 295 | 300 | 281 | 284 | 173,000 |
2013/06/24 | 301 | 305 | 297 | 299 | 99,000 |
2013/06/21 | 297 | 303 | 282 | 298 | 152,000 |
2013/06/20 | 310 | 315 | 303 | 305 | 71,000 |
2013/06/19 | 318 | 325 | 308 | 310 | 118,000 |
2013/06/18 | 306 | 320 | 306 | 310 | 162,000 |
2013/06/17 | 297 | 305 | 293 | 305 | 42,000 |
2013/06/14 | 298 | 303 | 292 | 297 | 55,000 |
2013/06/13 | 298 | 298 | 289 | 291 | 45,000 |
2013/06/12 | 294 | 304 | 294 | 303 | 96,000 |
2013/06/11 | 301 | 308 | 297 | 302 | 119,000 |
2013/06/10 | 294 | 306 | 291 | 306 | 195,000 |
2013/06/07 | 293 | 299 | 261 | 274 | 461,000 |
2013/06/06 | 332 | 342 | 306 | 307 | 341,000 |
2013/06/05 | 352 | 361 | 347 | 348 | 147,000 |
2013/06/04 | 339 | 357 | 330 | 354 | 204,000 |
2013/06/03 | 347 | 356 | 342 | 346 | 159,000 |
2013/05/31 | 355 | 357 | 348 | 357 | 134,000 |
2013/05/30 | 350 | 361 | 340 | 342 | 244,000 |
2013/05/29 | 345 | 372 | 340 | 366 | 514,000 |
2013/05/28 | 313 | 334 | 313 | 331 | 208,000 |
2013/05/27 | 315 | 334 | 315 | 322 | 147,000 |
2013/05/24 | 330 | 342 | 311 | 328 | 275,000 |
2013/05/23 | 363 | 363 | 320 | 327 | 550,000 |
2013/05/22 | 372 | 372 | 356 | 363 | 246,000 |
2013/05/21 | 370 | 377 | 355 | 364 | 211,000 |
2013/05/20 | 368 | 375 | 362 | 370 | 231,000 |
2013/05/17 | 355 | 375 | 355 | 368 | 304,000 |
2013/05/16 | 359 | 366 | 310 | 341 | 703,000 |
2013/05/15 | 398 | 403 | 356 | 364 | 737,000 |
2013/05/14 | 390 | 408 | 381 | 396 | 497,000 |
2013/05/13 | 410 | 411 | 387 | 391 | 465,000 |
2013/05/10 | 429 | 432 | 400 | 406 | 933,000 |
2013/05/09 | 476 | 477 | 417 | 428 | 1,574,000 |
2013/05/08 | 445 | 490 | 430 | 468 | 3,224,000 |
2013/05/07 | 427 | 454 | 416 | 453 | 2,002,000 |
2013/05/02 | 391 | 414 | 382 | 404 | 1,370,000 |
2013/05/01 | 441 | 455 | 394 | 398 | 2,587,000 |
2013/04/30 | 403 | 490 | 394 | 448 | 7,612,000 |
2013/04/26 | 418 | 418 | 405 | 418 | 3,360,000 |
2013/04/25 | 344 | 348 | 318 | 338 | 1,092,000 |
2013/04/24 | 309 | 369 | 297 | 345 | 2,976,000 |
2013/04/23 | 295 | 310 | 292 | 303 | 508,000 |
2013/04/22 | 285 | 300 | 281 | 297 | 666,000 |
2013/04/19 | 275 | 275 | 267 | 274 | 155,000 |
2013/04/18 | 272 | 281 | 268 | 275 | 152,000 |
2013/04/17 | 275 | 277 | 267 | 270 | 190,000 |
2013/04/16 | 276 | 279 | 275 | 277 | 137,000 |
2013/04/15 | 280 | 282 | 270 | 278 | 209,000 |
2013/04/12 | 291 | 295 | 280 | 285 | 223,000 |
2013/04/11 | 291 | 298 | 283 | 290 | 366,000 |
2013/04/10 | 289 | 324 | 287 | 298 | 1,760,000 |
2013/04/09 | 300 | 306 | 271 | 277 | 940,000 |
2013/04/08 | 256 | 334 | 248 | 311 | 4,809,000 |
2013/04/05 | 243 | 255 | 243 | 254 | 132,000 |
2013/04/04 | 240 | 242 | 233 | 242 | 29,000 |
2013/04/03 | 238 | 240 | 235 | 236 | 36,000 |
2013/04/02 | 229 | 236 | 226 | 236 | 28,000 |
2013/04/01 | 246 | 248 | 237 | 237 | 100,000 |
2013/03/29 | 247 | 248 | 246 | 246 | 39,000 |
2013/03/28 | 248 | 249 | 247 | 249 | 60,000 |
2013/03/27 | 246 | 251 | 246 | 251 | 40,000 |
2013/03/26 | 256 | 257 | 253 | 255 | 167,000 |
2013/03/25 | 254 | 257 | 254 | 257 | 65,000 |
2013/03/22 | 250 | 252 | 250 | 251 | 55,000 |
2013/03/21 | 258 | 258 | 249 | 253 | 91,000 |
2013/03/19 | 255 | 259 | 255 | 259 | 61,000 |
2013/03/18 | 248 | 260 | 245 | 254 | 117,000 |
2013/03/15 | 252 | 257 | 248 | 248 | 143,000 |
2013/03/14 | 251 | 266 | 245 | 250 | 277,000 |
2013/03/13 | 244 | 249 | 243 | 247 | 83,000 |
2013/03/12 | 243 | 245 | 240 | 243 | 46,000 |
2013/03/11 | 241 | 242 | 235 | 242 | 73,000 |
2013/03/08 | 243 | 243 | 233 | 240 | 66,000 |
2013/03/07 | 243 | 245 | 240 | 240 | 56,000 |
2013/03/06 | 243 | 245 | 241 | 243 | 29,000 |
2013/03/05 | 245 | 245 | 243 | 243 | 20,000 |
2013/03/04 | 250 | 250 | 241 | 245 | 71,000 |
2013/03/01 | 243 | 247 | 243 | 246 | 34,000 |
2013/02/28 | 243 | 246 | 243 | 246 | 30,000 |
2013/02/27 | 243 | 247 | 240 | 244 | 83,000 |
2013/02/26 | 244 | 244 | 241 | 242 | 37,000 |
2013/02/25 | 243 | 247 | 243 | 246 | 30,000 |
2013/02/22 | 239 | 244 | 235 | 244 | 43,000 |
2013/02/21 | 239 | 241 | 238 | 238 | 28,000 |
2013/02/20 | 232 | 238 | 232 | 236 | 50,000 |
2013/02/19 | 222 | 228 | 222 | 228 | 20,000 |
2013/02/18 | 222 | 225 | 220 | 222 | 13,000 |
2013/02/15 | 228 | 230 | 218 | 222 | 71,000 |
2013/02/14 | 220 | 230 | 220 | 230 | 55,000 |
2013/02/13 | 232 | 233 | 222 | 223 | 96,000 |
2013/02/12 | 235 | 237 | 231 | 233 | 41,000 |
2013/02/08 | 238 | 238 | 234 | 235 | 41,000 |
2013/02/07 | 238 | 240 | 236 | 239 | 29,000 |
2013/02/06 | 233 | 239 | 233 | 239 | 47,000 |
2013/02/05 | 245 | 245 | 235 | 238 | 77,000 |
2013/02/04 | 245 | 250 | 243 | 245 | 46,000 |
2013/02/01 | 242 | 245 | 239 | 245 | 62,000 |
2013/01/31 | 245 | 248 | 243 | 244 | 72,000 |
2013/01/30 | 252 | 252 | 240 | 248 | 181,000 |
2013/01/29 | 252 | 269 | 251 | 257 | 391,000 |
2013/01/28 | 244 | 252 | 240 | 252 | 208,000 |
2013/01/25 | 249 | 252 | 234 | 241 | 523,000 |
2013/01/24 | 223 | 239 | 222 | 239 | 167,000 |
2013/01/23 | 233 | 233 | 221 | 223 | 132,000 |
2013/01/22 | 228 | 243 | 228 | 233 | 259,000 |
2013/01/21 | 220 | 225 | 219 | 225 | 116,000 |
2013/01/18 | 216 | 221 | 216 | 220 | 62,000 |
2013/01/17 | 221 | 221 | 215 | 216 | 78,000 |
2013/01/16 | 219 | 222 | 218 | 220 | 44,000 |
2013/01/15 | 218 | 225 | 218 | 218 | 83,000 |
2013/01/11 | 221 | 221 | 217 | 218 | 39,000 |
2013/01/10 | 216 | 221 | 213 | 221 | 62,000 |
2013/01/09 | 213 | 217 | 210 | 216 | 35,000 |
2013/01/08 | 209 | 216 | 207 | 216 | 106,000 |
2013/01/07 | 221 | 221 | 215 | 216 | 110,000 |
2013/01/04 | 222 | 227 | 218 | 221 | 289,000 |