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 |
---|---|---|---|---|---|
2016/12/30 | 246 | 246 | 245 | 246 | 37,000 |
2016/12/29 | 246 | 246 | 243 | 245 | 77,900 |
2016/12/28 | 244 | 248 | 243 | 247 | 79,100 |
2016/12/27 | 243 | 244 | 242 | 244 | 80,900 |
2016/12/26 | 245 | 245 | 241 | 242 | 180,000 |
2016/12/22 | 246 | 246 | 242 | 244 | 92,800 |
2016/12/21 | 247 | 248 | 245 | 246 | 100,200 |
2016/12/20 | 247 | 248 | 245 | 247 | 57,200 |
2016/12/19 | 247 | 247 | 245 | 247 | 63,500 |
2016/12/16 | 250 | 250 | 246 | 247 | 107,800 |
2016/12/15 | 251 | 251 | 249 | 250 | 74,100 |
2016/12/14 | 251 | 251 | 248 | 250 | 96,900 |
2016/12/13 | 247 | 252 | 247 | 251 | 103,500 |
2016/12/12 | 246 | 249 | 246 | 247 | 94,400 |
2016/12/09 | 248 | 248 | 245 | 247 | 99,400 |
2016/12/08 | 248 | 249 | 244 | 247 | 120,700 |
2016/12/07 | 244 | 247 | 243 | 246 | 93,000 |
2016/12/06 | 245 | 247 | 243 | 244 | 91,000 |
2016/12/05 | 243 | 249 | 243 | 244 | 120,100 |
2016/12/02 | 241 | 245 | 241 | 243 | 167,000 |
2016/12/01 | 243 | 243 | 239 | 240 | 98,800 |
2016/11/30 | 239 | 242 | 239 | 242 | 82,100 |
2016/11/29 | 239 | 241 | 238 | 238 | 101,900 |
2016/11/28 | 239 | 241 | 239 | 241 | 57,400 |
2016/11/25 | 242 | 242 | 236 | 239 | 153,100 |
2016/11/24 | 242 | 243 | 241 | 242 | 43,000 |
2016/11/22 | 243 | 243 | 240 | 240 | 72,000 |
2016/11/21 | 242 | 245 | 239 | 241 | 135,600 |
2016/11/18 | 241 | 242 | 240 | 241 | 48,300 |
2016/11/17 | 236 | 240 | 235 | 239 | 73,000 |
2016/11/16 | 235 | 238 | 233 | 236 | 146,000 |
2016/11/15 | 237 | 239 | 236 | 237 | 58,400 |
2016/11/14 | 237 | 239 | 236 | 236 | 72,000 |
2016/11/11 | 238 | 240 | 234 | 234 | 83,100 |
2016/11/10 | 235 | 238 | 234 | 236 | 82,500 |
2016/11/09 | 239 | 241 | 228 | 230 | 196,100 |
2016/11/08 | 241 | 242 | 238 | 239 | 79,000 |
2016/11/07 | 239 | 240 | 232 | 238 | 273,500 |
2016/11/04 | 247 | 250 | 241 | 247 | 166,100 |
2016/11/02 | 252 | 254 | 246 | 248 | 159,300 |
2016/11/01 | 256 | 257 | 248 | 255 | 178,500 |
2016/10/31 | 255 | 258 | 253 | 256 | 157,100 |
2016/10/28 | 253 | 256 | 251 | 255 | 156,100 |
2016/10/27 | 249 | 255 | 249 | 252 | 109,200 |
2016/10/26 | 246 | 253 | 246 | 249 | 258,400 |
2016/10/25 | 258 | 260 | 226 | 254 | 578,900 |
2016/10/24 | 262 | 265 | 260 | 261 | 93,200 |
2016/10/21 | 263 | 266 | 258 | 259 | 228,400 |
2016/10/20 | 266 | 272 | 263 | 265 | 204,000 |
2016/10/19 | 270 | 271 | 261 | 270 | 207,200 |
2016/10/18 | 271 | 275 | 269 | 272 | 202,600 |
2016/10/17 | 267 | 273 | 266 | 273 | 218,000 |
2016/10/14 | 262 | 268 | 260 | 267 | 561,400 |
2016/10/13 | 249 | 299 | 249 | 269 | 3,966,400 |
2016/10/12 | 241 | 247 | 240 | 246 | 95,500 |
2016/10/11 | 240 | 242 | 239 | 242 | 48,700 |
2016/10/07 | 241 | 241 | 238 | 240 | 52,100 |
2016/10/06 | 240 | 243 | 238 | 242 | 81,200 |
2016/10/05 | 244 | 246 | 239 | 240 | 116,800 |
2016/10/04 | 247 | 249 | 245 | 246 | 108,400 |
2016/10/03 | 239 | 244 | 239 | 242 | 22,200 |
2016/09/30 | 246 | 246 | 240 | 241 | 43,900 |
2016/09/29 | 247 | 248 | 246 | 248 | 62,200 |
2016/09/28 | 240 | 248 | 240 | 245 | 115,400 |
2016/09/27 | 237 | 242 | 235 | 242 | 57,500 |
2016/09/26 | 234 | 242 | 234 | 238 | 110,100 |
2016/09/23 | 236 | 237 | 232 | 235 | 47,200 |
2016/09/21 | 230 | 233 | 228 | 233 | 29,800 |
2016/09/20 | 227 | 231 | 226 | 228 | 30,000 |
2016/09/16 | 228 | 229 | 227 | 229 | 20,600 |
2016/09/15 | 229 | 230 | 227 | 227 | 18,600 |
2016/09/14 | 229 | 232 | 229 | 229 | 17,000 |
2016/09/13 | 236 | 236 | 229 | 229 | 30,000 |
2016/09/12 | 232 | 235 | 232 | 234 | 26,900 |
2016/09/09 | 236 | 239 | 234 | 237 | 61,400 |
2016/09/08 | 232 | 237 | 231 | 235 | 73,800 |
2016/09/07 | 230 | 232 | 229 | 231 | 22,200 |
2016/09/06 | 227 | 233 | 227 | 232 | 29,300 |
2016/09/05 | 228 | 229 | 227 | 228 | 21,600 |
2016/09/02 | 228 | 228 | 227 | 228 | 9,800 |
2016/09/01 | 228 | 228 | 226 | 228 | 21,100 |
2016/08/31 | 227 | 228 | 226 | 228 | 9,100 |
2016/08/30 | 225 | 227 | 225 | 227 | 14,100 |
2016/08/29 | 226 | 227 | 224 | 226 | 14,600 |
2016/08/26 | 224 | 225 | 223 | 223 | 20,100 |
2016/08/25 | 223 | 225 | 222 | 225 | 14,300 |
2016/08/24 | 223 | 224 | 221 | 222 | 17,500 |
2016/08/23 | 224 | 225 | 222 | 222 | 21,100 |
2016/08/22 | 223 | 226 | 221 | 223 | 35,000 |
2016/08/19 | 222 | 226 | 221 | 224 | 17,300 |
2016/08/18 | 226 | 227 | 221 | 221 | 25,900 |
2016/08/17 | 227 | 228 | 223 | 226 | 26,800 |
2016/08/16 | 227 | 231 | 227 | 227 | 24,000 |
2016/08/15 | 229 | 229 | 226 | 227 | 12,600 |
2016/08/12 | 230 | 231 | 227 | 230 | 17,400 |
2016/08/10 | 228 | 229 | 224 | 229 | 12,100 |
2016/08/09 | 229 | 230 | 225 | 228 | 25,100 |
2016/08/08 | 225 | 230 | 223 | 228 | 69,400 |
2016/08/05 | 217 | 222 | 217 | 220 | 14,400 |
2016/08/04 | 219 | 222 | 217 | 219 | 20,600 |
2016/08/03 | 222 | 223 | 213 | 220 | 35,300 |
2016/08/02 | 223 | 226 | 223 | 224 | 10,500 |
2016/08/01 | 224 | 226 | 223 | 224 | 17,600 |
2016/07/29 | 222 | 224 | 221 | 224 | 23,500 |
2016/07/28 | 222 | 223 | 220 | 222 | 17,100 |
2016/07/27 | 223 | 224 | 221 | 223 | 15,100 |
2016/07/26 | 220 | 223 | 218 | 222 | 17,400 |
2016/07/25 | 225 | 225 | 218 | 222 | 27,700 |
2016/07/22 | 223 | 224 | 222 | 224 | 23,500 |
2016/07/21 | 226 | 226 | 222 | 224 | 22,100 |
2016/07/20 | 224 | 224 | 220 | 224 | 23,800 |
2016/07/19 | 224 | 225 | 222 | 223 | 25,400 |
2016/07/15 | 223 | 226 | 223 | 224 | 30,300 |
2016/07/14 | 227 | 228 | 225 | 226 | 21,500 |
2016/07/13 | 228 | 229 | 225 | 227 | 39,500 |
2016/07/12 | 227 | 231 | 226 | 228 | 37,400 |
2016/07/11 | 221 | 225 | 220 | 225 | 31,900 |
2016/07/08 | 220 | 220 | 218 | 219 | 28,400 |
2016/07/07 | 222 | 222 | 218 | 220 | 10,300 |
2016/07/06 | 221 | 223 | 218 | 223 | 27,600 |
2016/07/05 | 223 | 225 | 222 | 224 | 26,500 |
2016/07/04 | 219 | 224 | 218 | 223 | 47,100 |
2016/07/01 | 221 | 223 | 217 | 218 | 32,400 |
2016/06/30 | 223 | 225 | 218 | 218 | 57,900 |
2016/06/29 | 213 | 220 | 213 | 220 | 45,400 |
2016/06/28 | 209 | 215 | 209 | 210 | 72,900 |
2016/06/27 | 207 | 214 | 207 | 213 | 66,800 |
2016/06/24 | 225 | 226 | 202 | 210 | 134,200 |
2016/06/23 | 223 | 224 | 220 | 224 | 28,500 |
2016/06/22 | 219 | 221 | 219 | 221 | 22,800 |
2016/06/21 | 216 | 220 | 215 | 220 | 30,000 |
2016/06/20 | 218 | 220 | 211 | 216 | 50,100 |
2016/06/17 | 212 | 217 | 212 | 215 | 66,700 |
2016/06/16 | 219 | 219 | 213 | 213 | 77,300 |
2016/06/15 | 221 | 223 | 218 | 218 | 63,600 |
2016/06/14 | 230 | 231 | 215 | 222 | 137,600 |
2016/06/13 | 235 | 235 | 228 | 230 | 57,500 |
2016/06/10 | 238 | 238 | 235 | 237 | 56,500 |
2016/06/09 | 242 | 242 | 237 | 237 | 24,300 |
2016/06/08 | 237 | 241 | 236 | 240 | 36,000 |
2016/06/07 | 235 | 237 | 235 | 237 | 17,500 |
2016/06/06 | 234 | 237 | 233 | 236 | 28,600 |
2016/06/03 | 233 | 237 | 233 | 235 | 36,600 |
2016/06/02 | 237 | 237 | 231 | 233 | 74,200 |
2016/06/01 | 240 | 241 | 237 | 237 | 43,600 |
2016/05/31 | 239 | 241 | 238 | 239 | 28,000 |
2016/05/30 | 238 | 241 | 238 | 239 | 28,000 |
2016/05/27 | 236 | 239 | 236 | 237 | 26,000 |
2016/05/26 | 236 | 240 | 236 | 236 | 34,400 |
2016/05/25 | 239 | 240 | 236 | 236 | 36,200 |
2016/05/24 | 238 | 241 | 238 | 239 | 18,300 |
2016/05/23 | 237 | 239 | 237 | 238 | 26,600 |
2016/05/20 | 239 | 239 | 236 | 238 | 15,500 |
2016/05/19 | 234 | 240 | 234 | 239 | 48,200 |
2016/05/18 | 236 | 238 | 232 | 234 | 56,900 |
2016/05/17 | 237 | 241 | 237 | 238 | 32,000 |
2016/05/16 | 242 | 242 | 233 | 235 | 90,800 |
2016/05/13 | 243 | 243 | 242 | 242 | 59,700 |
2016/05/12 | 247 | 248 | 243 | 243 | 102,200 |
2016/05/11 | 257 | 259 | 246 | 247 | 271,900 |
2016/05/10 | 264 | 264 | 258 | 263 | 66,500 |
2016/05/09 | 265 | 267 | 259 | 262 | 87,300 |
2016/05/06 | 257 | 265 | 253 | 265 | 184,900 |
2016/05/02 | 250 | 255 | 247 | 253 | 56,600 |
2016/04/28 | 263 | 264 | 256 | 258 | 48,600 |
2016/04/27 | 259 | 263 | 259 | 262 | 55,100 |
2016/04/26 | 265 | 265 | 259 | 261 | 56,400 |
2016/04/25 | 265 | 265 | 260 | 265 | 80,500 |
2016/04/22 | 260 | 265 | 257 | 265 | 98,700 |
2016/04/21 | 262 | 263 | 258 | 261 | 121,000 |
2016/04/20 | 270 | 271 | 259 | 263 | 617,400 |
2016/04/19 | 242 | 256 | 242 | 252 | 98,700 |
2016/04/18 | 241 | 241 | 238 | 238 | 21,300 |
2016/04/15 | 240 | 245 | 240 | 242 | 27,900 |
2016/04/14 | 242 | 243 | 239 | 242 | 35,600 |
2016/04/13 | 238 | 240 | 236 | 237 | 17,400 |
2016/04/12 | 237 | 238 | 236 | 236 | 27,400 |
2016/04/11 | 239 | 239 | 223 | 236 | 49,300 |
2016/04/08 | 234 | 243 | 234 | 239 | 30,700 |
2016/04/07 | 235 | 237 | 234 | 236 | 10,600 |
2016/04/06 | 235 | 239 | 233 | 236 | 32,100 |
2016/04/05 | 243 | 243 | 238 | 238 | 39,700 |
2016/04/04 | 240 | 247 | 240 | 244 | 42,700 |
2016/04/01 | 247 | 248 | 238 | 242 | 113,700 |
2016/03/31 | 250 | 250 | 243 | 247 | 66,100 |
2016/03/30 | 253 | 253 | 249 | 250 | 44,100 |
2016/03/29 | 255 | 256 | 248 | 255 | 101,000 |
2016/03/28 | 262 | 263 | 256 | 262 | 312,100 |
2016/03/25 | 260 | 261 | 258 | 261 | 53,600 |
2016/03/24 | 260 | 261 | 255 | 259 | 54,800 |
2016/03/23 | 260 | 263 | 258 | 260 | 43,800 |
2016/03/22 | 260 | 260 | 258 | 260 | 45,300 |
2016/03/18 | 258 | 261 | 256 | 257 | 54,900 |
2016/03/17 | 260 | 260 | 257 | 258 | 47,100 |
2016/03/16 | 258 | 260 | 258 | 258 | 38,000 |
2016/03/15 | 257 | 258 | 256 | 257 | 41,200 |
2016/03/14 | 257 | 259 | 254 | 257 | 60,000 |
2016/03/11 | 253 | 257 | 253 | 256 | 54,400 |
2016/03/10 | 254 | 256 | 252 | 255 | 41,600 |
2016/03/09 | 251 | 253 | 251 | 251 | 29,200 |
2016/03/08 | 254 | 255 | 250 | 253 | 67,100 |
2016/03/07 | 254 | 256 | 251 | 255 | 71,100 |
2016/03/04 | 254 | 257 | 248 | 254 | 115,300 |
2016/03/03 | 250 | 254 | 247 | 254 | 89,200 |
2016/03/02 | 256 | 256 | 241 | 250 | 119,300 |
2016/03/01 | 239 | 250 | 238 | 250 | 101,800 |
2016/02/29 | 235 | 243 | 235 | 239 | 105,700 |
2016/02/26 | 232 | 233 | 231 | 233 | 17,100 |
2016/02/25 | 228 | 232 | 226 | 231 | 36,700 |
2016/02/24 | 226 | 233 | 225 | 226 | 72,200 |
2016/02/23 | 231 | 233 | 225 | 226 | 50,000 |
2016/02/22 | 224 | 232 | 224 | 230 | 51,000 |
2016/02/19 | 223 | 224 | 220 | 223 | 38,000 |
2016/02/18 | 228 | 228 | 223 | 224 | 44,400 |
2016/02/17 | 220 | 230 | 219 | 222 | 107,800 |
2016/02/16 | 220 | 227 | 211 | 223 | 75,700 |
2016/02/15 | 220 | 225 | 216 | 221 | 80,300 |
2016/02/12 | 225 | 227 | 215 | 215 | 116,000 |
2016/02/10 | 237 | 237 | 228 | 231 | 75,400 |
2016/02/09 | 242 | 242 | 230 | 237 | 86,800 |
2016/02/08 | 246 | 250 | 243 | 247 | 52,600 |
2016/02/05 | 245 | 249 | 243 | 243 | 48,800 |
2016/02/04 | 247 | 249 | 245 | 246 | 42,500 |
2016/02/03 | 245 | 248 | 245 | 247 | 62,700 |
2016/02/02 | 241 | 248 | 241 | 246 | 48,600 |
2016/02/01 | 246 | 246 | 240 | 243 | 40,800 |
2016/01/29 | 235 | 239 | 232 | 239 | 51,600 |
2016/01/28 | 232 | 240 | 232 | 235 | 34,900 |
2016/01/27 | 234 | 235 | 231 | 235 | 32,200 |
2016/01/26 | 233 | 233 | 229 | 230 | 27,900 |
2016/01/25 | 234 | 237 | 230 | 234 | 83,300 |
2016/01/22 | 226 | 230 | 222 | 229 | 83,400 |
2016/01/21 | 223 | 230 | 221 | 222 | 104,800 |
2016/01/20 | 232 | 236 | 225 | 225 | 88,100 |
2016/01/19 | 232 | 237 | 231 | 231 | 48,700 |
2016/01/18 | 228 | 234 | 227 | 233 | 70,000 |
2016/01/15 | 244 | 244 | 235 | 236 | 58,200 |
2016/01/14 | 241 | 241 | 236 | 238 | 77,100 |
2016/01/13 | 240 | 245 | 240 | 241 | 48,800 |
2016/01/12 | 246 | 248 | 238 | 238 | 97,700 |
2016/01/08 | 247 | 251 | 246 | 248 | 25,800 |
2016/01/07 | 249 | 252 | 247 | 248 | 64,000 |
2016/01/06 | 252 | 254 | 249 | 249 | 39,700 |
2016/01/05 | 249 | 254 | 248 | 252 | 35,600 |
2016/01/04 | 257 | 257 | 249 | 249 | 53,200 |