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 |
---|---|---|---|---|---|
2017/12/29 | 262 | 262 | 261 | 262 | 92,600 |
2017/12/28 | 263 | 264 | 262 | 262 | 46,300 |
2017/12/27 | 262 | 263 | 261 | 263 | 59,600 |
2017/12/26 | 263 | 263 | 260 | 262 | 97,500 |
2017/12/25 | 261 | 262 | 260 | 262 | 204,900 |
2017/12/22 | 261 | 263 | 261 | 261 | 75,800 |
2017/12/21 | 263 | 263 | 260 | 261 | 105,700 |
2017/12/20 | 262 | 264 | 262 | 262 | 53,900 |
2017/12/19 | 265 | 265 | 261 | 262 | 111,000 |
2017/12/18 | 265 | 265 | 263 | 264 | 58,000 |
2017/12/15 | 264 | 265 | 261 | 264 | 110,100 |
2017/12/14 | 263 | 265 | 263 | 265 | 51,200 |
2017/12/13 | 264 | 266 | 262 | 263 | 86,800 |
2017/12/12 | 267 | 267 | 263 | 264 | 96,600 |
2017/12/11 | 263 | 267 | 262 | 267 | 138,400 |
2017/12/08 | 261 | 263 | 261 | 261 | 94,300 |
2017/12/07 | 261 | 263 | 261 | 263 | 40,000 |
2017/12/06 | 264 | 264 | 259 | 260 | 93,900 |
2017/12/05 | 264 | 264 | 260 | 264 | 106,000 |
2017/12/04 | 268 | 268 | 264 | 264 | 60,200 |
2017/12/01 | 270 | 270 | 266 | 268 | 76,500 |
2017/11/30 | 268 | 268 | 265 | 266 | 56,500 |
2017/11/29 | 266 | 268 | 265 | 268 | 78,300 |
2017/11/28 | 266 | 266 | 263 | 265 | 66,400 |
2017/11/27 | 264 | 266 | 264 | 265 | 79,300 |
2017/11/24 | 262 | 265 | 262 | 264 | 42,100 |
2017/11/22 | 264 | 265 | 263 | 263 | 49,500 |
2017/11/21 | 264 | 265 | 263 | 264 | 72,400 |
2017/11/20 | 260 | 264 | 260 | 262 | 19,400 |
2017/11/17 | 263 | 264 | 259 | 260 | 79,400 |
2017/11/16 | 257 | 263 | 257 | 262 | 78,000 |
2017/11/15 | 264 | 266 | 260 | 260 | 181,900 |
2017/11/14 | 265 | 268 | 265 | 267 | 86,800 |
2017/11/13 | 267 | 268 | 263 | 265 | 90,100 |
2017/11/10 | 266 | 267 | 265 | 267 | 74,200 |
2017/11/09 | 269 | 270 | 265 | 268 | 138,300 |
2017/11/08 | 267 | 270 | 267 | 269 | 75,300 |
2017/11/07 | 270 | 271 | 267 | 269 | 129,300 |
2017/11/06 | 272 | 272 | 266 | 270 | 191,800 |
2017/11/02 | 275 | 275 | 271 | 272 | 78,000 |
2017/11/01 | 270 | 274 | 268 | 274 | 179,400 |
2017/10/31 | 270 | 272 | 268 | 271 | 61,800 |
2017/10/30 | 270 | 271 | 266 | 269 | 221,000 |
2017/10/27 | 272 | 272 | 269 | 270 | 83,500 |
2017/10/26 | 269 | 272 | 268 | 270 | 137,100 |
2017/10/25 | 274 | 277 | 270 | 271 | 370,300 |
2017/10/24 | 267 | 280 | 267 | 271 | 1,002,100 |
2017/10/23 | 265 | 267 | 263 | 265 | 262,800 |
2017/10/20 | 257 | 264 | 257 | 260 | 228,100 |
2017/10/19 | 258 | 260 | 257 | 257 | 75,700 |
2017/10/18 | 261 | 261 | 257 | 259 | 131,500 |
2017/10/17 | 264 | 267 | 260 | 260 | 115,200 |
2017/10/16 | 261 | 266 | 261 | 264 | 154,500 |
2017/10/13 | 263 | 265 | 261 | 261 | 153,500 |
2017/10/12 | 262 | 263 | 260 | 262 | 105,200 |
2017/10/11 | 261 | 262 | 259 | 261 | 55,100 |
2017/10/10 | 258 | 261 | 258 | 261 | 44,700 |
2017/10/06 | 259 | 260 | 257 | 258 | 107,700 |
2017/10/05 | 261 | 262 | 257 | 260 | 100,300 |
2017/10/04 | 259 | 262 | 256 | 261 | 126,100 |
2017/10/03 | 264 | 266 | 260 | 260 | 122,800 |
2017/10/02 | 263 | 264 | 261 | 262 | 65,400 |
2017/09/29 | 260 | 264 | 257 | 263 | 177,400 |
2017/09/28 | 265 | 265 | 257 | 260 | 234,900 |
2017/09/27 | 254 | 268 | 254 | 262 | 420,000 |
2017/09/26 | 252 | 253 | 251 | 253 | 28,400 |
2017/09/25 | 252 | 253 | 251 | 252 | 38,200 |
2017/09/22 | 254 | 254 | 250 | 252 | 92,700 |
2017/09/21 | 254 | 254 | 252 | 254 | 50,100 |
2017/09/20 | 252 | 254 | 252 | 253 | 24,800 |
2017/09/19 | 252 | 254 | 251 | 252 | 62,300 |
2017/09/15 | 251 | 252 | 249 | 250 | 43,800 |
2017/09/14 | 258 | 258 | 251 | 251 | 131,200 |
2017/09/13 | 250 | 269 | 249 | 256 | 560,400 |
2017/09/12 | 250 | 252 | 247 | 251 | 65,000 |
2017/09/11 | 247 | 249 | 247 | 248 | 76,100 |
2017/09/08 | 248 | 249 | 247 | 248 | 36,700 |
2017/09/07 | 246 | 249 | 246 | 249 | 37,700 |
2017/09/06 | 246 | 248 | 244 | 246 | 89,700 |
2017/09/05 | 253 | 253 | 245 | 247 | 97,700 |
2017/09/04 | 255 | 256 | 251 | 253 | 77,500 |
2017/09/01 | 255 | 257 | 254 | 255 | 54,500 |
2017/08/31 | 253 | 255 | 252 | 254 | 94,500 |
2017/08/30 | 250 | 253 | 250 | 253 | 83,500 |
2017/08/29 | 249 | 250 | 248 | 249 | 23,100 |
2017/08/28 | 248 | 250 | 246 | 250 | 55,400 |
2017/08/25 | 247 | 248 | 247 | 248 | 24,700 |
2017/08/24 | 247 | 248 | 247 | 248 | 53,600 |
2017/08/23 | 248 | 249 | 247 | 247 | 35,800 |
2017/08/22 | 249 | 250 | 247 | 248 | 29,000 |
2017/08/21 | 249 | 250 | 247 | 249 | 29,400 |
2017/08/18 | 247 | 249 | 247 | 249 | 17,700 |
2017/08/17 | 250 | 250 | 248 | 249 | 31,000 |
2017/08/16 | 250 | 251 | 249 | 250 | 28,200 |
2017/08/15 | 248 | 251 | 247 | 251 | 50,300 |
2017/08/14 | 248 | 249 | 246 | 246 | 57,000 |
2017/08/10 | 248 | 251 | 246 | 250 | 89,400 |
2017/08/09 | 252 | 253 | 248 | 250 | 65,700 |
2017/08/08 | 253 | 254 | 250 | 253 | 46,100 |
2017/08/07 | 252 | 252 | 250 | 251 | 55,300 |
2017/08/04 | 256 | 256 | 253 | 255 | 33,000 |
2017/08/03 | 260 | 260 | 251 | 255 | 266,500 |
2017/08/02 | 255 | 261 | 255 | 256 | 149,100 |
2017/08/01 | 253 | 253 | 248 | 253 | 62,800 |
2017/07/31 | 254 | 255 | 252 | 254 | 77,700 |
2017/07/28 | 252 | 253 | 251 | 251 | 81,400 |
2017/07/27 | 249 | 252 | 248 | 251 | 143,000 |
2017/07/26 | 246 | 249 | 246 | 248 | 69,000 |
2017/07/25 | 246 | 247 | 245 | 246 | 31,100 |
2017/07/24 | 242 | 245 | 242 | 245 | 25,500 |
2017/07/21 | 243 | 244 | 242 | 243 | 27,300 |
2017/07/20 | 241 | 244 | 241 | 243 | 91,600 |
2017/07/19 | 244 | 246 | 243 | 244 | 26,500 |
2017/07/18 | 243 | 245 | 243 | 244 | 26,500 |
2017/07/14 | 245 | 245 | 244 | 244 | 10,000 |
2017/07/13 | 244 | 245 | 243 | 245 | 18,300 |
2017/07/12 | 244 | 245 | 243 | 244 | 30,900 |
2017/07/11 | 245 | 245 | 243 | 244 | 21,900 |
2017/07/10 | 244 | 246 | 244 | 244 | 29,000 |
2017/07/07 | 244 | 244 | 243 | 243 | 42,400 |
2017/07/06 | 245 | 246 | 244 | 244 | 31,800 |
2017/07/05 | 244 | 245 | 243 | 245 | 81,800 |
2017/07/04 | 245 | 247 | 244 | 244 | 65,100 |
2017/07/03 | 244 | 246 | 244 | 245 | 34,900 |
2017/06/30 | 244 | 246 | 244 | 244 | 15,400 |
2017/06/29 | 245 | 247 | 243 | 246 | 63,600 |
2017/06/28 | 248 | 249 | 243 | 244 | 90,200 |
2017/06/27 | 249 | 249 | 247 | 248 | 45,200 |
2017/06/26 | 250 | 250 | 248 | 248 | 53,900 |
2017/06/23 | 248 | 249 | 247 | 249 | 65,700 |
2017/06/22 | 245 | 247 | 245 | 246 | 27,300 |
2017/06/21 | 247 | 247 | 245 | 245 | 24,500 |
2017/06/20 | 247 | 248 | 246 | 246 | 45,600 |
2017/06/19 | 248 | 250 | 246 | 247 | 57,800 |
2017/06/16 | 249 | 249 | 246 | 248 | 48,400 |
2017/06/15 | 250 | 250 | 248 | 249 | 32,100 |
2017/06/14 | 248 | 250 | 248 | 249 | 60,400 |
2017/06/13 | 252 | 252 | 248 | 248 | 131,400 |
2017/06/12 | 243 | 251 | 242 | 249 | 196,000 |
2017/06/09 | 243 | 244 | 242 | 243 | 66,900 |
2017/06/08 | 243 | 244 | 242 | 242 | 71,400 |
2017/06/07 | 242 | 244 | 241 | 243 | 93,700 |
2017/06/06 | 242 | 242 | 241 | 242 | 41,200 |
2017/06/05 | 242 | 243 | 241 | 241 | 57,100 |
2017/06/02 | 243 | 243 | 241 | 242 | 93,400 |
2017/06/01 | 242 | 244 | 241 | 243 | 49,500 |
2017/05/31 | 244 | 244 | 242 | 242 | 19,800 |
2017/05/30 | 242 | 244 | 241 | 244 | 54,600 |
2017/05/29 | 242 | 243 | 241 | 242 | 26,600 |
2017/05/26 | 243 | 244 | 242 | 242 | 15,400 |
2017/05/25 | 245 | 245 | 243 | 243 | 17,500 |
2017/05/24 | 245 | 246 | 243 | 244 | 64,600 |
2017/05/23 | 243 | 244 | 242 | 244 | 28,400 |
2017/05/22 | 243 | 244 | 242 | 242 | 59,700 |
2017/05/19 | 243 | 244 | 241 | 243 | 44,100 |
2017/05/18 | 243 | 243 | 241 | 242 | 74,900 |
2017/05/17 | 244 | 245 | 243 | 244 | 46,400 |
2017/05/16 | 247 | 247 | 245 | 246 | 72,600 |
2017/05/15 | 243 | 247 | 243 | 247 | 94,100 |
2017/05/12 | 250 | 251 | 242 | 245 | 185,300 |
2017/05/11 | 252 | 252 | 250 | 251 | 42,800 |
2017/05/10 | 251 | 253 | 248 | 252 | 69,500 |
2017/05/09 | 250 | 251 | 248 | 251 | 90,100 |
2017/05/08 | 249 | 250 | 247 | 250 | 107,700 |
2017/05/02 | 249 | 249 | 244 | 245 | 93,800 |
2017/05/01 | 242 | 249 | 242 | 249 | 124,600 |
2017/04/28 | 245 | 245 | 242 | 242 | 41,100 |
2017/04/27 | 244 | 246 | 244 | 245 | 20,100 |
2017/04/26 | 245 | 246 | 242 | 243 | 66,500 |
2017/04/25 | 245 | 249 | 243 | 244 | 140,400 |
2017/04/24 | 241 | 243 | 241 | 242 | 53,400 |
2017/04/21 | 241 | 242 | 239 | 240 | 42,500 |
2017/04/20 | 239 | 242 | 239 | 240 | 47,400 |
2017/04/19 | 237 | 242 | 237 | 240 | 73,000 |
2017/04/18 | 241 | 242 | 237 | 239 | 57,700 |
2017/04/17 | 234 | 239 | 234 | 239 | 42,100 |
2017/04/14 | 235 | 237 | 234 | 235 | 64,400 |
2017/04/13 | 234 | 237 | 233 | 237 | 55,900 |
2017/04/12 | 239 | 239 | 235 | 235 | 118,500 |
2017/04/11 | 242 | 243 | 240 | 240 | 34,500 |
2017/04/10 | 242 | 243 | 240 | 241 | 44,700 |
2017/04/07 | 239 | 242 | 238 | 239 | 59,600 |
2017/04/06 | 242 | 242 | 238 | 238 | 99,400 |
2017/04/05 | 244 | 245 | 240 | 242 | 102,300 |
2017/04/04 | 248 | 249 | 242 | 244 | 84,600 |
2017/04/03 | 248 | 249 | 245 | 248 | 103,300 |
2017/03/31 | 256 | 256 | 248 | 248 | 155,400 |
2017/03/30 | 258 | 259 | 256 | 256 | 57,500 |
2017/03/29 | 258 | 260 | 256 | 258 | 204,100 |
2017/03/28 | 263 | 265 | 263 | 264 | 335,200 |
2017/03/27 | 263 | 264 | 261 | 263 | 96,000 |
2017/03/24 | 261 | 265 | 261 | 264 | 89,000 |
2017/03/23 | 263 | 263 | 259 | 263 | 140,900 |
2017/03/22 | 265 | 265 | 263 | 263 | 83,800 |
2017/03/21 | 263 | 267 | 262 | 267 | 64,700 |
2017/03/17 | 262 | 264 | 260 | 263 | 93,700 |
2017/03/16 | 262 | 263 | 259 | 262 | 195,500 |
2017/03/15 | 268 | 269 | 264 | 264 | 79,000 |
2017/03/14 | 267 | 269 | 267 | 268 | 56,200 |
2017/03/13 | 272 | 272 | 265 | 268 | 173,900 |
2017/03/10 | 268 | 272 | 268 | 271 | 145,200 |
2017/03/09 | 266 | 270 | 266 | 268 | 143,500 |
2017/03/08 | 270 | 271 | 265 | 267 | 208,700 |
2017/03/07 | 264 | 270 | 261 | 269 | 250,700 |
2017/03/06 | 265 | 265 | 262 | 264 | 108,100 |
2017/03/03 | 261 | 263 | 260 | 261 | 129,000 |
2017/03/02 | 259 | 260 | 258 | 259 | 69,200 |
2017/03/01 | 258 | 259 | 257 | 258 | 50,200 |
2017/02/28 | 260 | 262 | 257 | 257 | 77,900 |
2017/02/27 | 260 | 261 | 257 | 260 | 120,200 |
2017/02/24 | 256 | 258 | 256 | 258 | 51,600 |
2017/02/23 | 256 | 257 | 254 | 257 | 50,900 |
2017/02/22 | 255 | 257 | 254 | 256 | 62,900 |
2017/02/21 | 257 | 257 | 254 | 255 | 69,100 |
2017/02/20 | 255 | 257 | 254 | 256 | 69,100 |
2017/02/17 | 252 | 258 | 252 | 254 | 104,900 |
2017/02/16 | 252 | 254 | 252 | 252 | 49,700 |
2017/02/15 | 252 | 253 | 251 | 252 | 83,100 |
2017/02/14 | 252 | 254 | 250 | 251 | 64,300 |
2017/02/13 | 251 | 254 | 250 | 253 | 73,700 |
2017/02/10 | 251 | 251 | 249 | 250 | 37,300 |
2017/02/09 | 249 | 251 | 248 | 249 | 51,500 |
2017/02/08 | 249 | 251 | 248 | 249 | 75,300 |
2017/02/07 | 247 | 250 | 244 | 250 | 216,700 |
2017/02/06 | 246 | 250 | 242 | 248 | 264,300 |
2017/02/03 | 247 | 249 | 247 | 248 | 62,600 |
2017/02/02 | 249 | 249 | 246 | 247 | 49,700 |
2017/02/01 | 249 | 249 | 246 | 248 | 38,400 |
2017/01/31 | 248 | 249 | 248 | 248 | 30,700 |
2017/01/30 | 250 | 251 | 248 | 249 | 49,600 |
2017/01/27 | 250 | 251 | 249 | 250 | 58,800 |
2017/01/26 | 247 | 249 | 247 | 249 | 44,200 |
2017/01/25 | 248 | 249 | 247 | 247 | 54,200 |
2017/01/24 | 246 | 247 | 244 | 246 | 42,500 |
2017/01/23 | 248 | 248 | 245 | 246 | 53,500 |
2017/01/20 | 247 | 249 | 247 | 248 | 40,400 |
2017/01/19 | 248 | 249 | 247 | 249 | 36,800 |
2017/01/18 | 246 | 247 | 241 | 247 | 94,400 |
2017/01/17 | 249 | 249 | 246 | 247 | 70,100 |
2017/01/16 | 252 | 252 | 249 | 250 | 32,300 |
2017/01/13 | 249 | 252 | 249 | 251 | 64,300 |
2017/01/12 | 253 | 253 | 246 | 249 | 118,000 |
2017/01/11 | 253 | 255 | 253 | 253 | 99,000 |
2017/01/10 | 252 | 253 | 251 | 253 | 83,700 |
2017/01/06 | 250 | 253 | 248 | 250 | 104,100 |
2017/01/05 | 249 | 251 | 248 | 250 | 83,000 |
2017/01/04 | 246 | 250 | 246 | 248 | 85,000 |