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 |
---|---|---|---|---|---|
2018/12/28 | 222 | 226 | 221 | 226 | 38,400 |
2018/12/27 | 211 | 224 | 211 | 224 | 83,800 |
2018/12/26 | 200 | 208 | 200 | 203 | 66,300 |
2018/12/25 | 201 | 202 | 198 | 199 | 148,000 |
2018/12/21 | 217 | 218 | 210 | 211 | 120,300 |
2018/12/20 | 229 | 230 | 219 | 222 | 98,400 |
2018/12/19 | 233 | 234 | 231 | 231 | 61,800 |
2018/12/18 | 238 | 240 | 231 | 232 | 78,900 |
2018/12/17 | 238 | 241 | 237 | 238 | 55,600 |
2018/12/14 | 241 | 241 | 238 | 239 | 55,100 |
2018/12/13 | 240 | 243 | 238 | 242 | 42,100 |
2018/12/12 | 236 | 241 | 236 | 240 | 39,700 |
2018/12/11 | 241 | 242 | 235 | 236 | 55,000 |
2018/12/10 | 240 | 241 | 240 | 240 | 29,100 |
2018/12/07 | 241 | 242 | 240 | 241 | 41,200 |
2018/12/06 | 243 | 244 | 241 | 242 | 51,500 |
2018/12/05 | 244 | 247 | 243 | 243 | 27,400 |
2018/12/04 | 251 | 251 | 245 | 246 | 35,900 |
2018/12/03 | 251 | 253 | 250 | 251 | 18,700 |
2018/11/30 | 251 | 253 | 247 | 251 | 37,300 |
2018/11/29 | 244 | 254 | 244 | 254 | 112,300 |
2018/11/28 | 244 | 244 | 243 | 243 | 14,500 |
2018/11/27 | 243 | 244 | 242 | 243 | 34,300 |
2018/11/26 | 241 | 243 | 240 | 241 | 30,500 |
2018/11/22 | 241 | 243 | 240 | 241 | 31,200 |
2018/11/21 | 240 | 241 | 239 | 241 | 22,800 |
2018/11/20 | 240 | 241 | 239 | 240 | 29,900 |
2018/11/19 | 240 | 242 | 240 | 240 | 21,500 |
2018/11/16 | 242 | 242 | 240 | 240 | 29,600 |
2018/11/15 | 240 | 242 | 240 | 242 | 32,500 |
2018/11/14 | 244 | 245 | 241 | 241 | 54,000 |
2018/11/13 | 246 | 246 | 243 | 244 | 34,600 |
2018/11/12 | 245 | 247 | 245 | 247 | 24,500 |
2018/11/09 | 247 | 248 | 246 | 247 | 9,300 |
2018/11/08 | 246 | 248 | 246 | 246 | 28,100 |
2018/11/07 | 247 | 247 | 245 | 246 | 24,300 |
2018/11/06 | 245 | 247 | 244 | 244 | 35,600 |
2018/11/05 | 243 | 247 | 241 | 245 | 108,000 |
2018/11/02 | 252 | 255 | 246 | 251 | 141,400 |
2018/11/01 | 249 | 253 | 249 | 251 | 43,300 |
2018/10/31 | 247 | 252 | 247 | 248 | 43,700 |
2018/10/30 | 243 | 246 | 241 | 245 | 188,400 |
2018/10/29 | 248 | 248 | 243 | 243 | 67,300 |
2018/10/26 | 251 | 252 | 245 | 245 | 89,300 |
2018/10/25 | 251 | 252 | 249 | 249 | 70,100 |
2018/10/24 | 253 | 254 | 252 | 254 | 32,800 |
2018/10/23 | 256 | 256 | 252 | 252 | 97,900 |
2018/10/22 | 257 | 258 | 254 | 256 | 48,200 |
2018/10/19 | 251 | 258 | 251 | 257 | 37,300 |
2018/10/18 | 254 | 255 | 252 | 253 | 37,200 |
2018/10/17 | 252 | 254 | 252 | 254 | 24,200 |
2018/10/16 | 251 | 252 | 250 | 251 | 30,300 |
2018/10/15 | 254 | 254 | 250 | 251 | 55,100 |
2018/10/12 | 252 | 254 | 249 | 252 | 81,400 |
2018/10/11 | 255 | 255 | 250 | 253 | 147,600 |
2018/10/10 | 262 | 263 | 259 | 259 | 44,400 |
2018/10/09 | 263 | 264 | 260 | 262 | 50,900 |
2018/10/05 | 261 | 265 | 260 | 264 | 46,300 |
2018/10/04 | 263 | 264 | 261 | 261 | 32,600 |
2018/10/03 | 263 | 264 | 262 | 263 | 19,500 |
2018/10/02 | 267 | 267 | 263 | 264 | 77,000 |
2018/10/01 | 270 | 270 | 267 | 268 | 47,200 |
2018/09/28 | 270 | 272 | 269 | 270 | 41,800 |
2018/09/27 | 273 | 273 | 268 | 270 | 65,200 |
2018/09/26 | 271 | 274 | 270 | 273 | 45,500 |
2018/09/25 | 272 | 273 | 268 | 273 | 89,200 |
2018/09/21 | 271 | 271 | 267 | 270 | 101,300 |
2018/09/20 | 270 | 273 | 268 | 271 | 129,500 |
2018/09/19 | 274 | 280 | 268 | 271 | 627,700 |
2018/09/18 | 253 | 260 | 251 | 260 | 159,900 |
2018/09/14 | 250 | 255 | 250 | 253 | 78,900 |
2018/09/13 | 250 | 255 | 250 | 253 | 32,000 |
2018/09/12 | 252 | 252 | 250 | 250 | 29,800 |
2018/09/11 | 252 | 253 | 251 | 252 | 21,600 |
2018/09/10 | 252 | 254 | 251 | 252 | 20,400 |
2018/09/07 | 254 | 255 | 251 | 253 | 32,700 |
2018/09/06 | 254 | 256 | 254 | 254 | 36,200 |
2018/09/05 | 257 | 257 | 256 | 256 | 15,100 |
2018/09/04 | 258 | 258 | 256 | 257 | 29,100 |
2018/09/03 | 260 | 260 | 257 | 258 | 45,600 |
2018/08/31 | 261 | 262 | 260 | 260 | 11,300 |
2018/08/30 | 262 | 263 | 261 | 261 | 22,500 |
2018/08/29 | 261 | 263 | 261 | 263 | 9,000 |
2018/08/28 | 263 | 263 | 261 | 261 | 15,600 |
2018/08/27 | 261 | 263 | 261 | 263 | 36,000 |
2018/08/24 | 260 | 262 | 258 | 261 | 42,200 |
2018/08/23 | 261 | 262 | 259 | 260 | 34,300 |
2018/08/22 | 261 | 261 | 259 | 261 | 20,600 |
2018/08/21 | 262 | 262 | 259 | 261 | 19,000 |
2018/08/20 | 262 | 263 | 261 | 262 | 15,300 |
2018/08/17 | 260 | 264 | 260 | 264 | 30,500 |
2018/08/16 | 260 | 263 | 259 | 262 | 45,000 |
2018/08/15 | 262 | 264 | 262 | 262 | 18,600 |
2018/08/14 | 261 | 263 | 259 | 263 | 43,100 |
2018/08/13 | 263 | 265 | 261 | 262 | 68,700 |
2018/08/10 | 263 | 263 | 260 | 261 | 49,100 |
2018/08/09 | 264 | 265 | 262 | 263 | 48,500 |
2018/08/08 | 262 | 265 | 262 | 263 | 66,300 |
2018/08/07 | 262 | 262 | 260 | 262 | 35,900 |
2018/08/06 | 265 | 266 | 258 | 261 | 141,500 |
2018/08/03 | 258 | 258 | 255 | 255 | 39,300 |
2018/08/02 | 259 | 259 | 257 | 259 | 47,500 |
2018/08/01 | 259 | 260 | 257 | 259 | 19,400 |
2018/07/31 | 261 | 261 | 257 | 259 | 37,600 |
2018/07/30 | 259 | 260 | 258 | 260 | 33,700 |
2018/07/27 | 258 | 260 | 258 | 258 | 16,800 |
2018/07/26 | 258 | 260 | 257 | 258 | 43,000 |
2018/07/25 | 259 | 260 | 257 | 258 | 30,700 |
2018/07/24 | 256 | 259 | 256 | 257 | 47,800 |
2018/07/23 | 256 | 258 | 256 | 257 | 13,600 |
2018/07/20 | 257 | 258 | 256 | 256 | 19,300 |
2018/07/19 | 258 | 258 | 256 | 258 | 29,700 |
2018/07/18 | 259 | 260 | 255 | 257 | 40,900 |
2018/07/17 | 255 | 259 | 255 | 258 | 53,600 |
2018/07/13 | 258 | 258 | 255 | 257 | 19,400 |
2018/07/12 | 257 | 258 | 255 | 256 | 65,800 |
2018/07/11 | 256 | 257 | 254 | 254 | 32,900 |
2018/07/10 | 256 | 258 | 256 | 256 | 36,600 |
2018/07/09 | 257 | 259 | 256 | 258 | 64,300 |
2018/07/06 | 261 | 263 | 258 | 259 | 72,500 |
2018/07/05 | 262 | 262 | 259 | 261 | 84,800 |
2018/07/04 | 261 | 263 | 261 | 262 | 27,600 |
2018/07/03 | 261 | 263 | 259 | 261 | 44,900 |
2018/07/02 | 263 | 264 | 259 | 261 | 59,700 |
2018/06/29 | 263 | 264 | 262 | 263 | 23,800 |
2018/06/28 | 262 | 263 | 261 | 263 | 35,700 |
2018/06/27 | 261 | 263 | 259 | 262 | 51,600 |
2018/06/26 | 258 | 260 | 255 | 259 | 67,100 |
2018/06/25 | 262 | 262 | 259 | 260 | 50,100 |
2018/06/22 | 262 | 263 | 261 | 261 | 44,500 |
2018/06/21 | 261 | 262 | 261 | 262 | 11,500 |
2018/06/20 | 261 | 262 | 260 | 262 | 23,400 |
2018/06/19 | 261 | 262 | 260 | 261 | 23,800 |
2018/06/18 | 262 | 263 | 261 | 261 | 28,000 |
2018/06/15 | 266 | 266 | 263 | 263 | 29,400 |
2018/06/14 | 263 | 267 | 263 | 266 | 20,400 |
2018/06/13 | 264 | 267 | 264 | 265 | 31,500 |
2018/06/12 | 264 | 267 | 264 | 266 | 20,000 |
2018/06/11 | 263 | 265 | 263 | 265 | 31,300 |
2018/06/08 | 262 | 264 | 261 | 264 | 58,000 |
2018/06/07 | 262 | 263 | 259 | 262 | 86,000 |
2018/06/06 | 261 | 264 | 261 | 262 | 18,500 |
2018/06/05 | 262 | 263 | 260 | 263 | 40,600 |
2018/06/04 | 263 | 265 | 262 | 263 | 51,700 |
2018/06/01 | 259 | 264 | 258 | 263 | 52,900 |
2018/05/31 | 262 | 262 | 260 | 260 | 27,900 |
2018/05/30 | 263 | 263 | 260 | 262 | 37,500 |
2018/05/29 | 264 | 266 | 264 | 264 | 34,300 |
2018/05/28 | 264 | 264 | 262 | 263 | 21,800 |
2018/05/25 | 263 | 264 | 262 | 263 | 16,600 |
2018/05/24 | 264 | 264 | 261 | 263 | 43,900 |
2018/05/23 | 265 | 266 | 263 | 264 | 39,600 |
2018/05/22 | 267 | 267 | 265 | 266 | 19,600 |
2018/05/21 | 266 | 268 | 266 | 267 | 20,100 |
2018/05/18 | 267 | 269 | 267 | 268 | 12,800 |
2018/05/17 | 269 | 269 | 267 | 268 | 26,300 |
2018/05/16 | 267 | 270 | 266 | 269 | 59,000 |
2018/05/15 | 269 | 269 | 267 | 268 | 34,300 |
2018/05/14 | 264 | 269 | 262 | 268 | 113,100 |
2018/05/11 | 265 | 265 | 263 | 264 | 47,900 |
2018/05/10 | 263 | 264 | 263 | 264 | 33,600 |
2018/05/09 | 264 | 265 | 262 | 263 | 28,700 |
2018/05/08 | 264 | 265 | 263 | 264 | 20,100 |
2018/05/07 | 262 | 265 | 262 | 264 | 29,400 |
2018/05/02 | 265 | 265 | 261 | 262 | 55,400 |
2018/05/01 | 265 | 266 | 264 | 265 | 24,700 |
2018/04/27 | 267 | 268 | 264 | 266 | 35,600 |
2018/04/26 | 265 | 266 | 265 | 266 | 22,800 |
2018/04/25 | 264 | 265 | 264 | 265 | 20,400 |
2018/04/24 | 264 | 265 | 263 | 265 | 84,200 |
2018/04/23 | 264 | 265 | 263 | 264 | 40,800 |
2018/04/20 | 264 | 265 | 263 | 265 | 19,400 |
2018/04/19 | 264 | 265 | 262 | 264 | 35,900 |
2018/04/18 | 261 | 264 | 261 | 264 | 43,400 |
2018/04/17 | 264 | 264 | 260 | 262 | 27,200 |
2018/04/16 | 261 | 264 | 261 | 264 | 53,900 |
2018/04/13 | 262 | 263 | 260 | 261 | 68,800 |
2018/04/12 | 262 | 263 | 261 | 262 | 21,400 |
2018/04/11 | 264 | 266 | 262 | 262 | 23,000 |
2018/04/10 | 266 | 267 | 265 | 266 | 27,400 |
2018/04/09 | 263 | 266 | 262 | 265 | 52,300 |
2018/04/06 | 266 | 266 | 263 | 263 | 30,000 |
2018/04/05 | 266 | 267 | 264 | 266 | 54,300 |
2018/04/04 | 264 | 266 | 262 | 266 | 52,900 |
2018/04/03 | 262 | 262 | 261 | 261 | 37,100 |
2018/04/02 | 264 | 266 | 261 | 263 | 58,600 |
2018/03/30 | 266 | 267 | 265 | 265 | 45,500 |
2018/03/29 | 266 | 266 | 264 | 266 | 72,200 |
2018/03/28 | 266 | 266 | 262 | 264 | 137,900 |
2018/03/27 | 268 | 273 | 268 | 273 | 366,300 |
2018/03/26 | 267 | 268 | 263 | 268 | 138,000 |
2018/03/23 | 268 | 270 | 266 | 267 | 149,000 |
2018/03/22 | 272 | 274 | 271 | 273 | 78,600 |
2018/03/20 | 270 | 272 | 268 | 272 | 70,700 |
2018/03/19 | 277 | 278 | 271 | 272 | 89,900 |
2018/03/16 | 277 | 278 | 275 | 278 | 62,500 |
2018/03/15 | 275 | 277 | 272 | 276 | 102,600 |
2018/03/14 | 280 | 280 | 274 | 275 | 91,600 |
2018/03/13 | 279 | 279 | 278 | 278 | 31,500 |
2018/03/12 | 276 | 279 | 275 | 278 | 123,800 |
2018/03/09 | 274 | 275 | 273 | 274 | 72,200 |
2018/03/08 | 273 | 274 | 271 | 272 | 88,900 |
2018/03/07 | 271 | 272 | 270 | 271 | 71,600 |
2018/03/06 | 271 | 274 | 270 | 273 | 104,400 |
2018/03/05 | 271 | 273 | 266 | 268 | 158,400 |
2018/03/02 | 273 | 274 | 269 | 273 | 178,300 |
2018/03/01 | 282 | 282 | 277 | 277 | 112,800 |
2018/02/28 | 282 | 285 | 282 | 282 | 61,300 |
2018/02/27 | 287 | 288 | 282 | 282 | 101,600 |
2018/02/26 | 284 | 288 | 284 | 287 | 175,100 |
2018/02/23 | 280 | 284 | 280 | 281 | 96,000 |
2018/02/22 | 282 | 282 | 279 | 279 | 110,000 |
2018/02/21 | 283 | 284 | 276 | 283 | 244,700 |
2018/02/20 | 276 | 284 | 275 | 282 | 296,900 |
2018/02/19 | 273 | 276 | 273 | 276 | 114,100 |
2018/02/16 | 269 | 273 | 268 | 272 | 100,100 |
2018/02/15 | 265 | 268 | 265 | 267 | 46,200 |
2018/02/14 | 262 | 267 | 262 | 264 | 92,300 |
2018/02/13 | 266 | 267 | 263 | 264 | 73,200 |
2018/02/09 | 263 | 264 | 261 | 262 | 96,000 |
2018/02/08 | 265 | 268 | 265 | 267 | 53,100 |
2018/02/07 | 267 | 272 | 264 | 264 | 163,600 |
2018/02/06 | 265 | 267 | 258 | 265 | 334,700 |
2018/02/05 | 272 | 274 | 269 | 273 | 173,500 |
2018/02/02 | 273 | 274 | 271 | 272 | 84,200 |
2018/02/01 | 269 | 274 | 269 | 271 | 81,800 |
2018/01/31 | 270 | 272 | 269 | 269 | 89,300 |
2018/01/30 | 275 | 276 | 271 | 272 | 132,000 |
2018/01/29 | 275 | 275 | 273 | 275 | 69,000 |
2018/01/26 | 272 | 275 | 272 | 274 | 86,400 |
2018/01/25 | 272 | 273 | 271 | 271 | 42,500 |
2018/01/24 | 273 | 275 | 272 | 272 | 60,400 |
2018/01/23 | 272 | 274 | 272 | 272 | 125,000 |
2018/01/22 | 269 | 272 | 269 | 271 | 58,600 |
2018/01/19 | 267 | 269 | 267 | 268 | 73,300 |
2018/01/18 | 272 | 274 | 267 | 267 | 134,400 |
2018/01/17 | 273 | 274 | 270 | 271 | 116,800 |
2018/01/16 | 271 | 276 | 271 | 273 | 193,900 |
2018/01/15 | 269 | 271 | 267 | 270 | 230,300 |
2018/01/12 | 267 | 267 | 265 | 267 | 69,600 |
2018/01/11 | 266 | 267 | 265 | 267 | 39,400 |
2018/01/10 | 267 | 267 | 265 | 266 | 69,700 |
2018/01/09 | 265 | 269 | 263 | 266 | 215,700 |
2018/01/05 | 264 | 266 | 263 | 264 | 78,500 |
2018/01/04 | 263 | 265 | 263 | 264 | 50,100 |