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 |
---|---|---|---|---|---|
2019/12/30 | 218 | 220 | 218 | 220 | 24,300 |
2019/12/27 | 220 | 220 | 217 | 218 | 27,300 |
2019/12/26 | 218 | 219 | 217 | 219 | 30,800 |
2019/12/25 | 218 | 219 | 216 | 218 | 30,100 |
2019/12/24 | 218 | 219 | 217 | 218 | 34,700 |
2019/12/23 | 219 | 221 | 218 | 218 | 30,700 |
2019/12/20 | 220 | 221 | 218 | 219 | 28,800 |
2019/12/19 | 220 | 220 | 219 | 220 | 12,800 |
2019/12/18 | 221 | 221 | 220 | 221 | 26,600 |
2019/12/17 | 220 | 221 | 219 | 221 | 18,700 |
2019/12/16 | 219 | 221 | 219 | 220 | 10,300 |
2019/12/13 | 219 | 222 | 219 | 220 | 61,000 |
2019/12/12 | 220 | 220 | 217 | 219 | 22,000 |
2019/12/11 | 221 | 221 | 216 | 218 | 67,800 |
2019/12/10 | 221 | 222 | 220 | 221 | 26,600 |
2019/12/09 | 221 | 222 | 220 | 221 | 13,700 |
2019/12/06 | 220 | 220 | 219 | 220 | 18,200 |
2019/12/05 | 220 | 220 | 217 | 218 | 66,400 |
2019/12/04 | 219 | 221 | 218 | 220 | 16,900 |
2019/12/03 | 219 | 222 | 219 | 221 | 30,600 |
2019/12/02 | 219 | 220 | 219 | 220 | 23,700 |
2019/11/29 | 218 | 219 | 217 | 219 | 28,900 |
2019/11/28 | 220 | 220 | 217 | 219 | 25,900 |
2019/11/27 | 220 | 221 | 219 | 220 | 28,100 |
2019/11/26 | 221 | 223 | 220 | 220 | 36,800 |
2019/11/25 | 221 | 221 | 218 | 220 | 31,200 |
2019/11/22 | 219 | 219 | 217 | 219 | 13,000 |
2019/11/21 | 218 | 219 | 215 | 217 | 62,300 |
2019/11/20 | 222 | 223 | 218 | 220 | 39,000 |
2019/11/19 | 216 | 222 | 216 | 222 | 61,400 |
2019/11/18 | 218 | 218 | 216 | 216 | 9,300 |
2019/11/15 | 216 | 218 | 216 | 217 | 12,000 |
2019/11/14 | 217 | 217 | 215 | 216 | 19,800 |
2019/11/13 | 217 | 218 | 216 | 218 | 28,700 |
2019/11/12 | 216 | 218 | 216 | 217 | 21,700 |
2019/11/11 | 218 | 218 | 216 | 216 | 16,500 |
2019/11/08 | 216 | 218 | 215 | 217 | 24,500 |
2019/11/07 | 217 | 218 | 215 | 215 | 35,500 |
2019/11/06 | 217 | 218 | 215 | 217 | 27,600 |
2019/11/05 | 218 | 219 | 215 | 217 | 46,300 |
2019/11/01 | 213 | 218 | 213 | 218 | 20,000 |
2019/10/31 | 214 | 217 | 213 | 213 | 56,900 |
2019/10/30 | 210 | 214 | 210 | 214 | 34,100 |
2019/10/29 | 210 | 212 | 209 | 211 | 19,700 |
2019/10/28 | 210 | 210 | 208 | 209 | 23,600 |
2019/10/25 | 211 | 211 | 209 | 210 | 25,700 |
2019/10/24 | 209 | 210 | 209 | 210 | 41,900 |
2019/10/23 | 209 | 209 | 208 | 209 | 27,900 |
2019/10/21 | 208 | 209 | 208 | 209 | 11,600 |
2019/10/18 | 206 | 209 | 206 | 207 | 44,400 |
2019/10/17 | 208 | 208 | 207 | 207 | 31,600 |
2019/10/16 | 209 | 210 | 208 | 209 | 26,100 |
2019/10/15 | 209 | 209 | 207 | 209 | 17,100 |
2019/10/11 | 207 | 207 | 206 | 206 | 15,100 |
2019/10/10 | 206 | 207 | 206 | 207 | 16,300 |
2019/10/09 | 207 | 207 | 206 | 206 | 14,600 |
2019/10/08 | 207 | 208 | 205 | 208 | 42,900 |
2019/10/07 | 209 | 209 | 207 | 207 | 15,500 |
2019/10/04 | 206 | 208 | 206 | 207 | 27,800 |
2019/10/03 | 206 | 209 | 206 | 208 | 24,600 |
2019/10/02 | 208 | 211 | 207 | 210 | 21,800 |
2019/10/01 | 206 | 209 | 206 | 208 | 14,700 |
2019/09/30 | 208 | 209 | 206 | 206 | 20,800 |
2019/09/27 | 208 | 210 | 208 | 209 | 22,800 |
2019/09/26 | 210 | 211 | 210 | 211 | 29,100 |
2019/09/25 | 209 | 211 | 209 | 211 | 21,500 |
2019/09/24 | 211 | 212 | 210 | 210 | 14,100 |
2019/09/20 | 211 | 212 | 209 | 210 | 23,700 |
2019/09/19 | 209 | 212 | 207 | 209 | 39,200 |
2019/09/18 | 209 | 210 | 208 | 209 | 14,100 |
2019/09/17 | 212 | 212 | 208 | 208 | 32,500 |
2019/09/13 | 212 | 212 | 208 | 211 | 50,700 |
2019/09/12 | 211 | 211 | 209 | 210 | 25,500 |
2019/09/11 | 208 | 211 | 207 | 211 | 32,800 |
2019/09/10 | 205 | 208 | 205 | 208 | 23,800 |
2019/09/09 | 204 | 205 | 203 | 205 | 17,000 |
2019/09/06 | 203 | 205 | 202 | 204 | 20,500 |
2019/09/05 | 201 | 204 | 201 | 203 | 28,400 |
2019/09/04 | 201 | 202 | 201 | 201 | 15,900 |
2019/09/03 | 201 | 203 | 201 | 201 | 28,800 |
2019/09/02 | 203 | 204 | 201 | 201 | 47,000 |
2019/08/30 | 204 | 205 | 203 | 204 | 14,200 |
2019/08/29 | 204 | 206 | 203 | 203 | 15,000 |
2019/08/28 | 203 | 204 | 203 | 204 | 19,800 |
2019/08/27 | 204 | 206 | 204 | 204 | 37,300 |
2019/08/26 | 208 | 208 | 203 | 203 | 83,000 |
2019/08/23 | 208 | 209 | 208 | 208 | 17,500 |
2019/08/22 | 209 | 210 | 208 | 208 | 21,100 |
2019/08/21 | 209 | 210 | 208 | 208 | 16,700 |
2019/08/20 | 210 | 211 | 210 | 210 | 14,700 |
2019/08/19 | 210 | 211 | 210 | 210 | 14,200 |
2019/08/16 | 210 | 211 | 210 | 210 | 9,600 |
2019/08/15 | 208 | 211 | 208 | 211 | 28,800 |
2019/08/14 | 211 | 212 | 210 | 211 | 15,600 |
2019/08/13 | 209 | 211 | 209 | 211 | 29,400 |
2019/08/09 | 209 | 210 | 209 | 210 | 10,000 |
2019/08/08 | 210 | 210 | 208 | 209 | 13,300 |
2019/08/07 | 209 | 210 | 209 | 209 | 21,700 |
2019/08/06 | 208 | 210 | 208 | 209 | 45,600 |
2019/08/05 | 210 | 213 | 210 | 211 | 64,300 |
2019/08/02 | 216 | 216 | 212 | 213 | 33,400 |
2019/08/01 | 214 | 218 | 214 | 217 | 41,600 |
2019/07/31 | 211 | 215 | 211 | 214 | 23,700 |
2019/07/30 | 211 | 212 | 211 | 212 | 12,400 |
2019/07/29 | 210 | 211 | 210 | 210 | 14,800 |
2019/07/26 | 211 | 211 | 210 | 210 | 6,100 |
2019/07/25 | 212 | 212 | 211 | 211 | 12,600 |
2019/07/24 | 212 | 212 | 210 | 211 | 21,200 |
2019/07/23 | 210 | 212 | 210 | 212 | 13,500 |
2019/07/22 | 210 | 211 | 210 | 210 | 12,400 |
2019/07/19 | 208 | 212 | 208 | 211 | 21,800 |
2019/07/18 | 211 | 211 | 208 | 208 | 42,300 |
2019/07/17 | 211 | 212 | 210 | 211 | 36,800 |
2019/07/16 | 212 | 213 | 211 | 211 | 19,600 |
2019/07/12 | 212 | 214 | 210 | 212 | 48,300 |
2019/07/11 | 210 | 214 | 210 | 212 | 48,200 |
2019/07/10 | 212 | 212 | 210 | 210 | 45,500 |
2019/07/09 | 213 | 214 | 211 | 211 | 26,700 |
2019/07/08 | 214 | 215 | 212 | 213 | 36,700 |
2019/07/05 | 214 | 214 | 212 | 212 | 19,100 |
2019/07/04 | 214 | 215 | 212 | 213 | 22,700 |
2019/07/03 | 213 | 215 | 211 | 214 | 32,400 |
2019/07/02 | 213 | 213 | 211 | 212 | 19,700 |
2019/07/01 | 213 | 213 | 211 | 212 | 22,200 |
2019/06/28 | 213 | 214 | 212 | 212 | 17,900 |
2019/06/27 | 214 | 214 | 213 | 213 | 8,400 |
2019/06/26 | 212 | 216 | 212 | 213 | 16,700 |
2019/06/25 | 211 | 214 | 211 | 212 | 29,400 |
2019/06/24 | 209 | 215 | 209 | 213 | 72,800 |
2019/06/21 | 209 | 209 | 207 | 208 | 32,900 |
2019/06/20 | 207 | 209 | 207 | 209 | 4,600 |
2019/06/19 | 209 | 210 | 207 | 207 | 26,900 |
2019/06/18 | 208 | 210 | 206 | 208 | 70,700 |
2019/06/17 | 207 | 208 | 205 | 207 | 25,300 |
2019/06/14 | 207 | 208 | 206 | 207 | 33,500 |
2019/06/13 | 210 | 210 | 206 | 208 | 23,000 |
2019/06/12 | 211 | 211 | 210 | 210 | 56,100 |
2019/06/11 | 209 | 212 | 209 | 212 | 26,700 |
2019/06/10 | 209 | 210 | 208 | 209 | 32,500 |
2019/06/07 | 208 | 209 | 207 | 209 | 24,900 |
2019/06/06 | 210 | 210 | 207 | 208 | 33,500 |
2019/06/05 | 207 | 212 | 206 | 210 | 53,800 |
2019/06/04 | 203 | 205 | 202 | 205 | 43,000 |
2019/06/03 | 206 | 206 | 201 | 201 | 55,500 |
2019/05/31 | 207 | 207 | 206 | 207 | 19,000 |
2019/05/30 | 208 | 208 | 206 | 207 | 41,200 |
2019/05/29 | 208 | 209 | 207 | 208 | 25,800 |
2019/05/28 | 208 | 209 | 208 | 208 | 24,100 |
2019/05/27 | 208 | 211 | 208 | 209 | 29,800 |
2019/05/24 | 209 | 209 | 206 | 208 | 32,600 |
2019/05/23 | 208 | 210 | 207 | 209 | 39,700 |
2019/05/22 | 208 | 209 | 207 | 208 | 22,400 |
2019/05/21 | 207 | 209 | 203 | 208 | 50,900 |
2019/05/20 | 210 | 212 | 206 | 207 | 81,200 |
2019/05/17 | 210 | 211 | 209 | 211 | 42,500 |
2019/05/16 | 210 | 212 | 209 | 210 | 22,600 |
2019/05/15 | 211 | 211 | 207 | 210 | 49,800 |
2019/05/14 | 206 | 210 | 205 | 210 | 86,800 |
2019/05/13 | 219 | 219 | 207 | 207 | 158,800 |
2019/05/10 | 222 | 225 | 218 | 220 | 99,600 |
2019/05/09 | 228 | 228 | 223 | 223 | 72,100 |
2019/05/08 | 230 | 230 | 228 | 229 | 51,600 |
2019/05/07 | 231 | 234 | 230 | 232 | 41,200 |
2019/04/26 | 233 | 233 | 230 | 232 | 36,000 |
2019/04/25 | 234 | 234 | 232 | 234 | 27,100 |
2019/04/24 | 233 | 235 | 232 | 233 | 49,400 |
2019/04/23 | 230 | 231 | 230 | 231 | 27,100 |
2019/04/22 | 234 | 235 | 230 | 230 | 51,800 |
2019/04/19 | 236 | 236 | 231 | 233 | 74,000 |
2019/04/18 | 236 | 237 | 233 | 235 | 70,800 |
2019/04/17 | 238 | 242 | 234 | 234 | 377,100 |
2019/04/16 | 232 | 232 | 230 | 232 | 26,600 |
2019/04/15 | 231 | 233 | 231 | 232 | 25,700 |
2019/04/12 | 232 | 232 | 229 | 230 | 23,900 |
2019/04/11 | 234 | 234 | 231 | 231 | 13,100 |
2019/04/10 | 230 | 233 | 229 | 233 | 27,400 |
2019/04/09 | 235 | 235 | 229 | 230 | 43,500 |
2019/04/08 | 230 | 243 | 228 | 234 | 277,400 |
2019/04/05 | 230 | 231 | 229 | 230 | 20,800 |
2019/04/04 | 232 | 232 | 229 | 230 | 17,000 |
2019/04/03 | 231 | 232 | 229 | 232 | 31,200 |
2019/04/02 | 233 | 234 | 230 | 230 | 39,100 |
2019/04/01 | 231 | 233 | 230 | 233 | 52,400 |
2019/03/29 | 230 | 232 | 228 | 231 | 43,200 |
2019/03/28 | 233 | 233 | 227 | 229 | 62,700 |
2019/03/27 | 232 | 235 | 228 | 233 | 181,500 |
2019/03/26 | 238 | 239 | 236 | 239 | 366,700 |
2019/03/25 | 236 | 237 | 234 | 235 | 186,800 |
2019/03/22 | 235 | 238 | 235 | 238 | 148,600 |
2019/03/20 | 236 | 237 | 234 | 235 | 61,600 |
2019/03/19 | 232 | 234 | 232 | 233 | 112,400 |
2019/03/18 | 234 | 237 | 234 | 237 | 89,200 |
2019/03/15 | 237 | 237 | 232 | 232 | 84,700 |
2019/03/14 | 233 | 236 | 233 | 236 | 38,400 |
2019/03/13 | 233 | 235 | 231 | 232 | 30,800 |
2019/03/12 | 238 | 240 | 231 | 235 | 116,400 |
2019/03/11 | 236 | 240 | 234 | 238 | 109,200 |
2019/03/08 | 230 | 236 | 228 | 236 | 77,800 |
2019/03/07 | 231 | 232 | 231 | 231 | 34,300 |
2019/03/06 | 232 | 234 | 231 | 232 | 53,400 |
2019/03/05 | 233 | 234 | 232 | 233 | 36,800 |
2019/03/04 | 233 | 236 | 233 | 235 | 43,900 |
2019/03/01 | 232 | 233 | 231 | 233 | 39,300 |
2019/02/28 | 234 | 238 | 230 | 230 | 88,900 |
2019/02/27 | 229 | 233 | 229 | 232 | 62,400 |
2019/02/26 | 226 | 230 | 226 | 229 | 71,300 |
2019/02/25 | 226 | 227 | 225 | 225 | 30,700 |
2019/02/22 | 225 | 226 | 224 | 225 | 32,300 |
2019/02/21 | 226 | 230 | 224 | 226 | 87,000 |
2019/02/20 | 224 | 227 | 224 | 225 | 40,400 |
2019/02/19 | 223 | 225 | 223 | 224 | 15,100 |
2019/02/18 | 222 | 225 | 222 | 222 | 33,200 |
2019/02/15 | 221 | 222 | 219 | 220 | 37,800 |
2019/02/14 | 221 | 223 | 221 | 222 | 29,000 |
2019/02/13 | 221 | 222 | 219 | 221 | 39,500 |
2019/02/12 | 220 | 222 | 219 | 221 | 33,300 |
2019/02/08 | 218 | 220 | 217 | 219 | 66,300 |
2019/02/07 | 221 | 222 | 220 | 221 | 38,000 |
2019/02/06 | 222 | 224 | 219 | 224 | 92,500 |
2019/02/05 | 228 | 229 | 225 | 227 | 91,600 |
2019/02/04 | 219 | 226 | 218 | 226 | 113,900 |
2019/02/01 | 218 | 219 | 217 | 218 | 49,400 |
2019/01/31 | 221 | 222 | 219 | 219 | 37,400 |
2019/01/30 | 220 | 223 | 220 | 220 | 35,600 |
2019/01/29 | 220 | 220 | 218 | 219 | 49,600 |
2019/01/28 | 222 | 223 | 220 | 220 | 48,500 |
2019/01/25 | 221 | 223 | 221 | 221 | 44,100 |
2019/01/24 | 221 | 222 | 220 | 221 | 21,100 |
2019/01/23 | 221 | 222 | 219 | 221 | 23,500 |
2019/01/22 | 224 | 224 | 220 | 221 | 20,900 |
2019/01/21 | 220 | 223 | 219 | 223 | 50,900 |
2019/01/18 | 216 | 219 | 216 | 218 | 42,900 |
2019/01/17 | 220 | 220 | 215 | 216 | 79,500 |
2019/01/16 | 219 | 220 | 216 | 218 | 37,500 |
2019/01/15 | 218 | 220 | 218 | 220 | 47,900 |
2019/01/11 | 222 | 223 | 218 | 221 | 94,500 |
2019/01/10 | 229 | 231 | 220 | 221 | 105,100 |
2019/01/09 | 228 | 233 | 228 | 232 | 26,500 |
2019/01/08 | 226 | 231 | 226 | 228 | 31,200 |
2019/01/07 | 226 | 230 | 225 | 227 | 51,100 |
2019/01/04 | 219 | 225 | 218 | 223 | 42,200 |