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 |
---|---|---|---|---|---|
2014/12/30 | 265 | 265 | 263 | 263 | 44,000 |
2014/12/29 | 259 | 266 | 259 | 263 | 136,400 |
2014/12/26 | 254 | 258 | 252 | 258 | 114,900 |
2014/12/25 | 257 | 257 | 254 | 257 | 133,700 |
2014/12/24 | 260 | 261 | 257 | 258 | 175,900 |
2014/12/22 | 259 | 260 | 258 | 259 | 83,800 |
2014/12/19 | 261 | 261 | 257 | 259 | 132,200 |
2014/12/18 | 257 | 262 | 257 | 259 | 127,700 |
2014/12/17 | 257 | 258 | 255 | 256 | 102,800 |
2014/12/16 | 264 | 264 | 258 | 258 | 157,500 |
2014/12/15 | 266 | 268 | 264 | 264 | 91,600 |
2014/12/12 | 266 | 268 | 266 | 266 | 123,800 |
2014/12/11 | 266 | 268 | 266 | 266 | 110,900 |
2014/12/10 | 268 | 269 | 266 | 266 | 133,200 |
2014/12/09 | 269 | 270 | 268 | 268 | 67,400 |
2014/12/08 | 270 | 271 | 269 | 270 | 74,300 |
2014/12/05 | 270 | 271 | 269 | 269 | 89,300 |
2014/12/04 | 272 | 272 | 269 | 271 | 120,100 |
2014/12/03 | 274 | 274 | 270 | 271 | 146,500 |
2014/12/02 | 278 | 278 | 272 | 272 | 229,700 |
2014/12/01 | 279 | 280 | 278 | 278 | 55,800 |
2014/11/28 | 280 | 283 | 278 | 279 | 62,900 |
2014/11/27 | 278 | 281 | 277 | 279 | 95,700 |
2014/11/26 | 276 | 280 | 275 | 278 | 110,900 |
2014/11/25 | 278 | 280 | 274 | 275 | 179,700 |
2014/11/21 | 280 | 280 | 277 | 278 | 60,700 |
2014/11/20 | 281 | 284 | 279 | 279 | 71,600 |
2014/11/19 | 280 | 283 | 280 | 281 | 48,600 |
2014/11/18 | 278 | 282 | 278 | 282 | 58,100 |
2014/11/17 | 281 | 282 | 278 | 278 | 67,400 |
2014/11/14 | 283 | 283 | 277 | 280 | 104,300 |
2014/11/13 | 280 | 283 | 279 | 282 | 59,400 |
2014/11/12 | 285 | 285 | 279 | 281 | 46,000 |
2014/11/11 | 283 | 284 | 281 | 284 | 34,000 |
2014/11/10 | 281 | 284 | 278 | 283 | 72,600 |
2014/11/07 | 283 | 283 | 275 | 281 | 84,800 |
2014/11/06 | 285 | 288 | 280 | 280 | 145,100 |
2014/11/05 | 277 | 283 | 277 | 283 | 83,100 |
2014/11/04 | 281 | 283 | 279 | 281 | 160,900 |
2014/10/31 | 276 | 280 | 273 | 280 | 134,200 |
2014/10/30 | 274 | 275 | 270 | 273 | 308,400 |
2014/10/29 | 276 | 277 | 269 | 272 | 108,900 |
2014/10/28 | 275 | 278 | 271 | 274 | 94,100 |
2014/10/27 | 274 | 274 | 270 | 273 | 83,900 |
2014/10/24 | 275 | 275 | 270 | 275 | 68,400 |
2014/10/23 | 266 | 275 | 264 | 269 | 130,700 |
2014/10/22 | 269 | 271 | 265 | 268 | 122,500 |
2014/10/21 | 274 | 274 | 266 | 267 | 115,600 |
2014/10/20 | 267 | 272 | 267 | 272 | 134,800 |
2014/10/17 | 272 | 272 | 264 | 264 | 125,300 |
2014/10/16 | 269 | 272 | 267 | 267 | 114,200 |
2014/10/15 | 269 | 275 | 269 | 274 | 61,600 |
2014/10/14 | 274 | 275 | 267 | 267 | 169,600 |
2014/10/10 | 278 | 284 | 274 | 277 | 187,200 |
2014/10/09 | 295 | 296 | 282 | 282 | 161,300 |
2014/10/08 | 290 | 298 | 285 | 294 | 200,200 |
2014/10/07 | 306 | 306 | 291 | 297 | 237,400 |
2014/10/06 | 301 | 311 | 300 | 308 | 244,500 |
2014/10/03 | 293 | 305 | 293 | 303 | 204,300 |
2014/10/02 | 297 | 303 | 292 | 294 | 329,200 |
2014/10/01 | 326 | 330 | 296 | 305 | 748,300 |
2014/09/30 | 326 | 338 | 309 | 330 | 1,349,300 |
2014/09/29 | 338 | 339 | 315 | 325 | 1,123,100 |
2014/09/26 | 296 | 315 | 292 | 315 | 878,800 |
2014/09/25 | 285 | 304 | 285 | 298 | 521,700 |
2014/09/24 | 277 | 284 | 276 | 284 | 96,800 |
2014/09/22 | 278 | 278 | 277 | 277 | 25,900 |
2014/09/19 | 279 | 281 | 277 | 280 | 78,100 |
2014/09/18 | 274 | 278 | 274 | 276 | 39,700 |
2014/09/17 | 281 | 281 | 273 | 277 | 55,200 |
2014/09/16 | 280 | 281 | 278 | 279 | 80,100 |
2014/09/12 | 280 | 284 | 277 | 278 | 92,200 |
2014/09/11 | 281 | 284 | 280 | 281 | 27,700 |
2014/09/10 | 280 | 283 | 279 | 282 | 43,800 |
2014/09/09 | 282 | 282 | 279 | 280 | 21,500 |
2014/09/08 | 278 | 281 | 277 | 281 | 25,200 |
2014/09/05 | 278 | 279 | 277 | 277 | 35,200 |
2014/09/04 | 281 | 283 | 277 | 277 | 77,100 |
2014/09/03 | 283 | 284 | 281 | 281 | 59,900 |
2014/09/02 | 280 | 284 | 280 | 284 | 87,600 |
2014/09/01 | 281 | 283 | 280 | 281 | 29,900 |
2014/08/29 | 280 | 281 | 279 | 281 | 48,700 |
2014/08/28 | 279 | 282 | 279 | 280 | 74,300 |
2014/08/27 | 283 | 285 | 281 | 282 | 44,400 |
2014/08/26 | 283 | 285 | 281 | 281 | 88,600 |
2014/08/25 | 286 | 286 | 277 | 282 | 80,300 |
2014/08/22 | 287 | 287 | 282 | 284 | 75,900 |
2014/08/21 | 280 | 287 | 277 | 286 | 182,800 |
2014/08/20 | 275 | 285 | 274 | 280 | 230,400 |
2014/08/19 | 274 | 274 | 272 | 273 | 57,800 |
2014/08/18 | 274 | 275 | 273 | 274 | 24,900 |
2014/08/15 | 276 | 277 | 274 | 275 | 18,100 |
2014/08/14 | 276 | 277 | 275 | 276 | 48,700 |
2014/08/13 | 275 | 276 | 273 | 275 | 65,500 |
2014/08/12 | 273 | 277 | 273 | 275 | 50,800 |
2014/08/11 | 274 | 274 | 270 | 273 | 32,100 |
2014/08/08 | 271 | 274 | 269 | 272 | 74,800 |
2014/08/07 | 273 | 277 | 272 | 276 | 56,000 |
2014/08/06 | 273 | 274 | 273 | 273 | 46,800 |
2014/08/05 | 274 | 276 | 273 | 273 | 70,600 |
2014/08/04 | 270 | 279 | 270 | 273 | 90,500 |
2014/08/01 | 269 | 273 | 269 | 270 | 87,200 |
2014/07/31 | 271 | 273 | 270 | 270 | 37,800 |
2014/07/30 | 271 | 271 | 269 | 271 | 38,400 |
2014/07/29 | 273 | 278 | 270 | 272 | 56,200 |
2014/07/28 | 269 | 273 | 269 | 272 | 67,600 |
2014/07/25 | 273 | 273 | 270 | 272 | 51,500 |
2014/07/24 | 269 | 272 | 269 | 272 | 40,500 |
2014/07/23 | 273 | 274 | 270 | 271 | 67,100 |
2014/07/22 | 267 | 273 | 267 | 272 | 91,000 |
2014/07/18 | 268 | 273 | 266 | 270 | 140,300 |
2014/07/17 | 271 | 274 | 271 | 273 | 66,300 |
2014/07/16 | 273 | 277 | 270 | 271 | 119,600 |
2014/07/15 | 280 | 280 | 272 | 273 | 64,300 |
2014/07/14 | 274 | 275 | 270 | 275 | 45,000 |
2014/07/11 | 273 | 275 | 271 | 272 | 58,300 |
2014/07/10 | 280 | 281 | 275 | 277 | 68,500 |
2014/07/09 | 280 | 283 | 280 | 281 | 104,200 |
2014/07/08 | 284 | 286 | 281 | 285 | 71,000 |
2014/07/07 | 285 | 287 | 283 | 284 | 47,400 |
2014/07/04 | 284 | 288 | 280 | 287 | 112,000 |
2014/07/03 | 284 | 285 | 282 | 283 | 45,500 |
2014/07/02 | 286 | 288 | 284 | 284 | 49,100 |
2014/07/01 | 285 | 288 | 282 | 285 | 116,400 |
2014/06/30 | 272 | 287 | 271 | 284 | 133,300 |
2014/06/27 | 273 | 275 | 270 | 273 | 53,100 |
2014/06/26 | 274 | 276 | 273 | 274 | 43,200 |
2014/06/25 | 278 | 278 | 275 | 276 | 32,500 |
2014/06/24 | 276 | 278 | 274 | 278 | 35,600 |
2014/06/23 | 279 | 280 | 271 | 277 | 75,300 |
2014/06/20 | 273 | 281 | 271 | 278 | 94,800 |
2014/06/19 | 275 | 277 | 270 | 276 | 90,100 |
2014/06/18 | 275 | 275 | 272 | 274 | 30,500 |
2014/06/17 | 275 | 277 | 274 | 275 | 34,500 |
2014/06/16 | 275 | 276 | 270 | 271 | 58,200 |
2014/06/13 | 271 | 276 | 270 | 275 | 79,800 |
2014/06/12 | 271 | 273 | 270 | 271 | 90,300 |
2014/06/11 | 280 | 280 | 272 | 273 | 140,400 |
2014/06/10 | 280 | 285 | 275 | 280 | 456,900 |
2014/06/09 | 261 | 269 | 260 | 267 | 145,700 |
2014/06/06 | 256 | 260 | 256 | 260 | 38,900 |
2014/06/05 | 255 | 258 | 255 | 257 | 33,900 |
2014/06/04 | 255 | 257 | 253 | 256 | 37,900 |
2014/06/03 | 258 | 259 | 255 | 256 | 61,200 |
2014/06/02 | 256 | 259 | 254 | 257 | 84,500 |
2014/05/30 | 260 | 260 | 257 | 258 | 21,800 |
2014/05/29 | 259 | 261 | 259 | 260 | 14,600 |
2014/05/28 | 257 | 263 | 257 | 260 | 37,400 |
2014/05/27 | 259 | 260 | 258 | 259 | 53,200 |
2014/05/26 | 259 | 261 | 255 | 260 | 56,700 |
2014/05/23 | 247 | 258 | 247 | 254 | 99,100 |
2014/05/22 | 240 | 246 | 240 | 245 | 46,700 |
2014/05/21 | 236 | 239 | 230 | 238 | 91,800 |
2014/05/20 | 241 | 243 | 236 | 236 | 85,200 |
2014/05/19 | 257 | 257 | 236 | 239 | 110,500 |
2014/05/16 | 259 | 259 | 254 | 254 | 64,900 |
2014/05/15 | 260 | 262 | 260 | 260 | 70,300 |
2014/05/14 | 265 | 265 | 263 | 264 | 24,200 |
2014/05/13 | 269 | 270 | 263 | 264 | 62,600 |
2014/05/12 | 277 | 277 | 264 | 264 | 101,500 |
2014/05/09 | 274 | 278 | 273 | 277 | 73,400 |
2014/05/08 | 278 | 278 | 273 | 274 | 42,500 |
2014/05/07 | 273 | 278 | 272 | 278 | 104,900 |
2014/05/02 | 270 | 279 | 270 | 277 | 150,100 |
2014/05/01 | 267 | 269 | 262 | 269 | 43,900 |
2014/04/30 | 267 | 268 | 264 | 265 | 58,900 |
2014/04/28 | 266 | 268 | 264 | 265 | 122,500 |
2014/04/25 | 271 | 271 | 266 | 267 | 54,300 |
2014/04/24 | 271 | 271 | 267 | 269 | 75,800 |
2014/04/23 | 272 | 272 | 265 | 270 | 111,900 |
2014/04/22 | 272 | 273 | 271 | 273 | 55,100 |
2014/04/21 | 273 | 275 | 271 | 274 | 40,700 |
2014/04/18 | 274 | 275 | 273 | 275 | 55,500 |
2014/04/17 | 273 | 275 | 271 | 274 | 127,000 |
2014/04/16 | 263 | 271 | 263 | 271 | 61,200 |
2014/04/15 | 259 | 265 | 258 | 263 | 67,300 |
2014/04/14 | 259 | 261 | 256 | 257 | 76,800 |
2014/04/11 | 256 | 260 | 252 | 257 | 147,700 |
2014/04/10 | 264 | 266 | 262 | 262 | 62,100 |
2014/04/09 | 263 | 267 | 263 | 263 | 91,400 |
2014/04/08 | 266 | 269 | 266 | 266 | 85,000 |
2014/04/07 | 272 | 272 | 267 | 268 | 89,800 |
2014/04/04 | 272 | 273 | 271 | 272 | 61,700 |
2014/04/03 | 272 | 274 | 272 | 272 | 52,500 |
2014/04/02 | 274 | 275 | 270 | 273 | 123,200 |
2014/04/01 | 273 | 273 | 270 | 272 | 44,200 |
2014/03/31 | 270 | 273 | 270 | 273 | 85,400 |
2014/03/28 | 268 | 272 | 268 | 271 | 136,800 |
2014/03/27 | 263 | 267 | 256 | 266 | 144,100 |
2014/03/26 | 269 | 273 | 266 | 268 | 274,900 |
2014/03/25 | 269 | 269 | 265 | 266 | 118,600 |
2014/03/24 | 263 | 271 | 263 | 269 | 183,400 |
2014/03/20 | 265 | 267 | 259 | 260 | 137,700 |
2014/03/19 | 266 | 271 | 263 | 268 | 114,300 |
2014/03/18 | 270 | 270 | 265 | 268 | 125,900 |
2014/03/17 | 261 | 265 | 261 | 262 | 161,000 |
2014/03/14 | 270 | 270 | 266 | 266 | 154,000 |
2014/03/13 | 273 | 274 | 271 | 271 | 80,000 |
2014/03/12 | 276 | 277 | 271 | 273 | 200,800 |
2014/03/11 | 276 | 279 | 275 | 276 | 91,300 |
2014/03/10 | 276 | 277 | 275 | 276 | 137,600 |
2014/03/07 | 272 | 279 | 271 | 275 | 317,600 |
2014/03/06 | 271 | 274 | 269 | 270 | 193,600 |
2014/03/05 | 273 | 274 | 271 | 273 | 109,000 |
2014/03/04 | 267 | 273 | 266 | 269 | 208,200 |
2014/03/03 | 266 | 270 | 263 | 267 | 251,100 |
2014/02/28 | 282 | 289 | 270 | 272 | 681,000 |
2014/02/27 | 301 | 304 | 280 | 280 | 1,402,400 |
2014/02/26 | 299 | 308 | 297 | 302 | 608,200 |
2014/02/25 | 303 | 304 | 298 | 300 | 347,700 |
2014/02/24 | 302 | 306 | 300 | 304 | 316,500 |
2014/02/21 | 306 | 306 | 300 | 301 | 383,300 |
2014/02/20 | 298 | 308 | 297 | 302 | 737,000 |
2014/02/19 | 294 | 301 | 292 | 298 | 902,100 |
2014/02/18 | 289 | 291 | 288 | 291 | 78,700 |
2014/02/17 | 288 | 292 | 285 | 290 | 131,900 |
2014/02/14 | 288 | 289 | 284 | 285 | 157,500 |
2014/02/13 | 290 | 292 | 285 | 286 | 157,200 |
2014/02/12 | 284 | 289 | 283 | 289 | 184,300 |
2014/02/10 | 281 | 284 | 278 | 282 | 165,800 |
2014/02/07 | 273 | 280 | 272 | 277 | 390,100 |
2014/02/06 | 269 | 282 | 266 | 281 | 244,200 |
2014/02/05 | 275 | 280 | 267 | 276 | 243,900 |
2014/02/04 | 277 | 278 | 258 | 267 | 379,900 |
2014/02/03 | 298 | 298 | 290 | 293 | 137,100 |
2014/01/31 | 302 | 302 | 296 | 298 | 128,900 |
2014/01/30 | 304 | 304 | 295 | 295 | 234,900 |
2014/01/29 | 295 | 308 | 295 | 306 | 210,900 |
2014/01/28 | 301 | 303 | 294 | 294 | 267,200 |
2014/01/27 | 301 | 302 | 299 | 300 | 376,400 |
2014/01/24 | 320 | 322 | 313 | 315 | 491,400 |
2014/01/23 | 316 | 328 | 316 | 328 | 425,700 |
2014/01/22 | 320 | 321 | 314 | 315 | 315,700 |
2014/01/21 | 323 | 325 | 317 | 320 | 499,900 |
2014/01/20 | 330 | 355 | 320 | 328 | 3,561,100 |
2014/01/17 | 292 | 293 | 290 | 291 | 123,400 |
2014/01/16 | 293 | 295 | 288 | 292 | 155,100 |
2014/01/15 | 289 | 292 | 289 | 290 | 75,300 |
2014/01/14 | 289 | 290 | 286 | 289 | 60,200 |
2014/01/10 | 288 | 292 | 287 | 290 | 79,800 |
2014/01/09 | 290 | 290 | 286 | 289 | 51,200 |
2014/01/08 | 282 | 290 | 281 | 289 | 122,900 |
2014/01/07 | 283 | 286 | 281 | 282 | 73,800 |
2014/01/06 | 282 | 288 | 278 | 283 | 89,800 |