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 |
---|---|---|---|---|---|
2021/12/30 | 212 | 213 | 210 | 212 | 28,500 |
2021/12/29 | 210 | 213 | 210 | 213 | 66,100 |
2021/12/28 | 210 | 210 | 208 | 210 | 56,100 |
2021/12/27 | 209 | 209 | 207 | 209 | 84,000 |
2021/12/24 | 209 | 210 | 208 | 208 | 34,000 |
2021/12/23 | 209 | 210 | 208 | 209 | 47,500 |
2021/12/22 | 211 | 211 | 209 | 209 | 35,500 |
2021/12/21 | 209 | 212 | 209 | 209 | 33,300 |
2021/12/20 | 212 | 213 | 208 | 209 | 76,200 |
2021/12/17 | 213 | 213 | 211 | 212 | 33,700 |
2021/12/16 | 214 | 214 | 212 | 213 | 23,300 |
2021/12/15 | 212 | 213 | 211 | 211 | 32,700 |
2021/12/14 | 214 | 215 | 211 | 212 | 32,700 |
2021/12/13 | 216 | 216 | 213 | 215 | 28,000 |
2021/12/10 | 216 | 216 | 214 | 216 | 29,600 |
2021/12/09 | 217 | 217 | 215 | 215 | 13,500 |
2021/12/08 | 216 | 218 | 215 | 217 | 52,000 |
2021/12/07 | 215 | 217 | 214 | 217 | 48,500 |
2021/12/06 | 213 | 217 | 213 | 217 | 32,000 |
2021/12/03 | 211 | 214 | 211 | 214 | 24,400 |
2021/12/02 | 211 | 212 | 210 | 210 | 36,200 |
2021/12/01 | 214 | 214 | 211 | 211 | 30,000 |
2021/11/30 | 215 | 216 | 213 | 213 | 23,400 |
2021/11/29 | 212 | 216 | 212 | 214 | 33,400 |
2021/11/26 | 215 | 215 | 205 | 213 | 200,200 |
2021/11/25 | 217 | 217 | 216 | 217 | 13,400 |
2021/11/24 | 217 | 218 | 216 | 217 | 44,400 |
2021/11/22 | 217 | 218 | 216 | 216 | 13,900 |
2021/11/19 | 218 | 218 | 216 | 217 | 16,600 |
2021/11/18 | 216 | 218 | 216 | 218 | 10,200 |
2021/11/17 | 217 | 218 | 216 | 216 | 29,700 |
2021/11/16 | 217 | 218 | 216 | 217 | 27,400 |
2021/11/15 | 219 | 219 | 217 | 218 | 36,700 |
2021/11/12 | 218 | 219 | 218 | 219 | 11,800 |
2021/11/11 | 218 | 219 | 217 | 218 | 31,100 |
2021/11/10 | 218 | 219 | 218 | 218 | 22,600 |
2021/11/09 | 219 | 219 | 218 | 218 | 26,300 |
2021/11/08 | 220 | 220 | 218 | 219 | 32,700 |
2021/11/05 | 220 | 221 | 219 | 220 | 47,300 |
2021/11/04 | 221 | 221 | 219 | 221 | 55,900 |
2021/11/02 | 222 | 222 | 220 | 220 | 22,400 |
2021/11/01 | 222 | 223 | 221 | 223 | 11,200 |
2021/10/29 | 221 | 221 | 220 | 221 | 17,900 |
2021/10/28 | 221 | 222 | 220 | 220 | 24,600 |
2021/10/27 | 222 | 222 | 220 | 220 | 13,200 |
2021/10/26 | 221 | 222 | 220 | 222 | 14,800 |
2021/10/25 | 221 | 222 | 220 | 222 | 20,700 |
2021/10/22 | 221 | 222 | 221 | 221 | 25,500 |
2021/10/21 | 222 | 222 | 221 | 221 | 28,500 |
2021/10/20 | 223 | 224 | 222 | 222 | 11,000 |
2021/10/19 | 222 | 224 | 222 | 224 | 18,000 |
2021/10/18 | 224 | 224 | 222 | 222 | 14,300 |
2021/10/15 | 222 | 224 | 222 | 224 | 17,100 |
2021/10/14 | 222 | 224 | 221 | 224 | 17,600 |
2021/10/13 | 223 | 223 | 221 | 222 | 31,200 |
2021/10/12 | 224 | 225 | 223 | 223 | 7,000 |
2021/10/11 | 225 | 225 | 223 | 225 | 13,600 |
2021/10/08 | 223 | 225 | 223 | 225 | 30,700 |
2021/10/07 | 221 | 224 | 221 | 222 | 22,800 |
2021/10/06 | 221 | 222 | 221 | 221 | 36,800 |
2021/10/05 | 222 | 223 | 220 | 220 | 51,200 |
2021/10/04 | 222 | 223 | 222 | 222 | 15,000 |
2021/10/01 | 224 | 224 | 221 | 222 | 44,100 |
2021/09/30 | 224 | 225 | 222 | 223 | 39,600 |
2021/09/29 | 225 | 225 | 223 | 224 | 24,000 |
2021/09/28 | 224 | 225 | 223 | 225 | 33,600 |
2021/09/27 | 224 | 227 | 224 | 224 | 39,900 |
2021/09/24 | 224 | 225 | 223 | 225 | 52,900 |
2021/09/22 | 224 | 224 | 223 | 223 | 18,800 |
2021/09/21 | 222 | 225 | 222 | 225 | 62,900 |
2021/09/17 | 226 | 227 | 225 | 227 | 53,800 |
2021/09/16 | 227 | 228 | 225 | 228 | 38,600 |
2021/09/15 | 227 | 228 | 224 | 228 | 98,500 |
2021/09/14 | 228 | 228 | 225 | 227 | 52,800 |
2021/09/13 | 227 | 227 | 225 | 227 | 28,800 |
2021/09/10 | 225 | 227 | 225 | 227 | 48,400 |
2021/09/09 | 225 | 227 | 224 | 225 | 92,500 |
2021/09/08 | 222 | 225 | 221 | 225 | 99,000 |
2021/09/07 | 222 | 223 | 221 | 222 | 29,100 |
2021/09/06 | 222 | 222 | 221 | 222 | 26,200 |
2021/09/03 | 221 | 222 | 221 | 222 | 19,400 |
2021/09/02 | 221 | 221 | 220 | 220 | 24,700 |
2021/09/01 | 221 | 221 | 220 | 221 | 19,500 |
2021/08/31 | 221 | 221 | 220 | 220 | 17,900 |
2021/08/30 | 219 | 221 | 219 | 221 | 30,800 |
2021/08/27 | 220 | 220 | 219 | 219 | 21,200 |
2021/08/26 | 220 | 221 | 220 | 221 | 13,100 |
2021/08/25 | 221 | 221 | 220 | 221 | 13,600 |
2021/08/24 | 221 | 221 | 220 | 221 | 13,400 |
2021/08/23 | 220 | 221 | 220 | 221 | 10,600 |
2021/08/20 | 220 | 220 | 219 | 219 | 20,700 |
2021/08/19 | 220 | 221 | 219 | 220 | 16,700 |
2021/08/18 | 221 | 221 | 219 | 220 | 45,500 |
2021/08/17 | 221 | 221 | 220 | 220 | 3,500 |
2021/08/16 | 221 | 222 | 220 | 220 | 19,500 |
2021/08/13 | 222 | 222 | 221 | 221 | 7,700 |
2021/08/12 | 222 | 222 | 220 | 221 | 17,700 |
2021/08/11 | 220 | 221 | 220 | 221 | 23,100 |
2021/08/10 | 222 | 222 | 220 | 220 | 39,700 |
2021/08/06 | 223 | 223 | 222 | 222 | 8,200 |
2021/08/05 | 221 | 224 | 221 | 223 | 22,500 |
2021/08/04 | 224 | 224 | 221 | 221 | 25,100 |
2021/08/03 | 224 | 226 | 223 | 224 | 38,500 |
2021/08/02 | 223 | 226 | 223 | 225 | 29,100 |
2021/07/30 | 223 | 225 | 221 | 223 | 55,700 |
2021/07/29 | 222 | 224 | 222 | 222 | 21,900 |
2021/07/28 | 223 | 223 | 222 | 223 | 15,000 |
2021/07/27 | 224 | 224 | 222 | 224 | 13,100 |
2021/07/26 | 223 | 223 | 221 | 223 | 17,400 |
2021/07/21 | 222 | 222 | 220 | 220 | 12,900 |
2021/07/20 | 220 | 221 | 219 | 219 | 32,500 |
2021/07/19 | 220 | 221 | 220 | 220 | 20,800 |
2021/07/16 | 221 | 222 | 220 | 221 | 16,300 |
2021/07/15 | 223 | 223 | 221 | 221 | 19,700 |
2021/07/14 | 222 | 223 | 222 | 222 | 15,900 |
2021/07/13 | 223 | 224 | 222 | 223 | 35,500 |
2021/07/12 | 224 | 224 | 221 | 222 | 41,900 |
2021/07/09 | 220 | 224 | 219 | 221 | 73,500 |
2021/07/08 | 222 | 224 | 221 | 221 | 36,300 |
2021/07/07 | 224 | 224 | 222 | 222 | 27,100 |
2021/07/06 | 225 | 226 | 223 | 224 | 18,700 |
2021/07/05 | 224 | 227 | 224 | 224 | 32,400 |
2021/07/02 | 223 | 225 | 223 | 224 | 23,000 |
2021/07/01 | 221 | 223 | 221 | 221 | 17,100 |
2021/06/30 | 223 | 224 | 220 | 221 | 37,400 |
2021/06/29 | 224 | 224 | 221 | 223 | 24,400 |
2021/06/28 | 221 | 225 | 221 | 225 | 41,100 |
2021/06/25 | 222 | 223 | 221 | 221 | 25,000 |
2021/06/24 | 222 | 222 | 220 | 221 | 20,400 |
2021/06/23 | 222 | 223 | 220 | 222 | 38,100 |
2021/06/22 | 223 | 223 | 221 | 221 | 31,800 |
2021/06/21 | 223 | 223 | 221 | 221 | 52,200 |
2021/06/18 | 227 | 227 | 224 | 224 | 29,200 |
2021/06/17 | 226 | 226 | 225 | 225 | 37,200 |
2021/06/16 | 226 | 227 | 225 | 226 | 32,700 |
2021/06/15 | 225 | 227 | 225 | 226 | 27,300 |
2021/06/14 | 226 | 227 | 225 | 225 | 29,300 |
2021/06/11 | 227 | 228 | 226 | 226 | 32,300 |
2021/06/10 | 226 | 227 | 226 | 226 | 9,700 |
2021/06/09 | 226 | 228 | 226 | 226 | 12,100 |
2021/06/08 | 227 | 228 | 226 | 226 | 16,000 |
2021/06/07 | 228 | 228 | 227 | 227 | 20,900 |
2021/06/04 | 229 | 229 | 227 | 227 | 31,200 |
2021/06/03 | 226 | 228 | 226 | 228 | 14,900 |
2021/06/02 | 225 | 227 | 224 | 226 | 25,100 |
2021/06/01 | 226 | 227 | 224 | 225 | 26,300 |
2021/05/31 | 227 | 228 | 225 | 225 | 18,700 |
2021/05/28 | 226 | 228 | 226 | 228 | 44,200 |
2021/05/27 | 229 | 229 | 226 | 226 | 22,400 |
2021/05/26 | 227 | 229 | 226 | 227 | 20,700 |
2021/05/25 | 229 | 229 | 227 | 227 | 17,400 |
2021/05/24 | 228 | 229 | 226 | 227 | 33,000 |
2021/05/21 | 228 | 229 | 227 | 228 | 24,800 |
2021/05/20 | 228 | 229 | 226 | 227 | 22,200 |
2021/05/19 | 223 | 227 | 223 | 227 | 29,300 |
2021/05/18 | 223 | 227 | 223 | 225 | 42,800 |
2021/05/17 | 227 | 228 | 223 | 223 | 63,700 |
2021/05/14 | 226 | 229 | 226 | 227 | 31,700 |
2021/05/13 | 226 | 228 | 224 | 225 | 46,500 |
2021/05/12 | 231 | 232 | 225 | 227 | 110,400 |
2021/05/11 | 237 | 237 | 230 | 230 | 60,400 |
2021/05/10 | 232 | 237 | 231 | 237 | 88,000 |
2021/05/07 | 231 | 233 | 230 | 231 | 81,700 |
2021/05/06 | 230 | 232 | 230 | 230 | 36,000 |
2021/04/30 | 230 | 232 | 230 | 230 | 23,900 |
2021/04/28 | 232 | 234 | 230 | 230 | 39,400 |
2021/04/27 | 234 | 234 | 232 | 232 | 28,800 |
2021/04/26 | 234 | 235 | 232 | 234 | 54,000 |
2021/04/23 | 234 | 234 | 231 | 232 | 84,500 |
2021/04/22 | 235 | 237 | 233 | 234 | 67,900 |
2021/04/21 | 240 | 240 | 235 | 235 | 65,900 |
2021/04/20 | 235 | 239 | 234 | 237 | 61,700 |
2021/04/19 | 238 | 239 | 237 | 237 | 31,100 |
2021/04/16 | 238 | 239 | 236 | 236 | 51,600 |
2021/04/15 | 239 | 239 | 236 | 239 | 43,500 |
2021/04/14 | 240 | 240 | 237 | 239 | 64,600 |
2021/04/13 | 243 | 244 | 239 | 240 | 32,500 |
2021/04/12 | 236 | 245 | 236 | 244 | 105,600 |
2021/04/09 | 236 | 237 | 232 | 234 | 55,700 |
2021/04/08 | 242 | 243 | 235 | 236 | 162,900 |
2021/04/07 | 244 | 244 | 241 | 244 | 79,300 |
2021/04/06 | 250 | 252 | 244 | 246 | 85,600 |
2021/04/05 | 245 | 253 | 244 | 250 | 143,300 |
2021/04/02 | 251 | 253 | 241 | 242 | 272,200 |
2021/04/01 | 260 | 261 | 250 | 251 | 242,200 |
2021/03/31 | 253 | 268 | 252 | 260 | 250,900 |
2021/03/30 | 256 | 259 | 252 | 254 | 274,400 |
2021/03/29 | 269 | 269 | 257 | 262 | 660,600 |
2021/03/26 | 272 | 276 | 261 | 271 | 1,082,600 |
2021/03/25 | 253 | 267 | 248 | 265 | 543,000 |
2021/03/24 | 250 | 253 | 246 | 248 | 149,300 |
2021/03/23 | 258 | 258 | 251 | 253 | 202,100 |
2021/03/22 | 255 | 265 | 254 | 260 | 343,800 |
2021/03/19 | 253 | 256 | 247 | 256 | 271,600 |
2021/03/18 | 259 | 260 | 247 | 256 | 373,000 |
2021/03/17 | 243 | 261 | 241 | 261 | 447,500 |
2021/03/16 | 242 | 243 | 237 | 243 | 141,800 |
2021/03/15 | 241 | 243 | 239 | 241 | 117,900 |
2021/03/12 | 241 | 241 | 240 | 241 | 113,100 |
2021/03/11 | 242 | 243 | 241 | 241 | 72,100 |
2021/03/10 | 242 | 243 | 239 | 243 | 89,400 |
2021/03/09 | 243 | 243 | 239 | 242 | 125,300 |
2021/03/08 | 242 | 244 | 235 | 241 | 326,000 |
2021/03/05 | 230 | 239 | 230 | 238 | 361,700 |
2021/03/04 | 229 | 230 | 226 | 230 | 86,900 |
2021/03/03 | 229 | 230 | 227 | 230 | 46,900 |
2021/03/02 | 229 | 229 | 227 | 228 | 53,500 |
2021/03/01 | 227 | 229 | 226 | 229 | 68,900 |
2021/02/26 | 229 | 230 | 226 | 226 | 59,900 |
2021/02/25 | 230 | 230 | 228 | 228 | 42,800 |
2021/02/24 | 229 | 230 | 227 | 230 | 42,200 |
2021/02/22 | 228 | 228 | 226 | 228 | 31,600 |
2021/02/19 | 229 | 229 | 226 | 229 | 50,500 |
2021/02/18 | 228 | 229 | 226 | 229 | 46,900 |
2021/02/17 | 229 | 231 | 227 | 228 | 45,800 |
2021/02/16 | 227 | 229 | 226 | 229 | 58,500 |
2021/02/15 | 229 | 230 | 228 | 228 | 59,300 |
2021/02/12 | 228 | 230 | 228 | 229 | 50,400 |
2021/02/10 | 228 | 229 | 227 | 229 | 25,200 |
2021/02/09 | 228 | 228 | 223 | 228 | 76,500 |
2021/02/08 | 229 | 229 | 226 | 228 | 75,100 |
2021/02/05 | 229 | 230 | 227 | 227 | 59,700 |
2021/02/04 | 226 | 229 | 226 | 229 | 41,800 |
2021/02/03 | 225 | 229 | 225 | 226 | 86,800 |
2021/02/02 | 224 | 225 | 223 | 225 | 55,100 |
2021/02/01 | 225 | 225 | 222 | 223 | 31,100 |
2021/01/29 | 225 | 225 | 224 | 224 | 40,000 |
2021/01/28 | 221 | 225 | 220 | 225 | 217,000 |
2021/01/27 | 226 | 227 | 221 | 221 | 109,000 |
2021/01/26 | 224 | 226 | 224 | 226 | 36,400 |
2021/01/25 | 223 | 224 | 222 | 224 | 33,800 |
2021/01/22 | 222 | 223 | 221 | 221 | 37,000 |
2021/01/21 | 224 | 224 | 223 | 224 | 19,100 |
2021/01/20 | 223 | 224 | 221 | 224 | 28,000 |
2021/01/19 | 224 | 224 | 222 | 222 | 20,200 |
2021/01/18 | 221 | 224 | 221 | 222 | 27,300 |
2021/01/15 | 223 | 224 | 221 | 221 | 67,200 |
2021/01/14 | 225 | 225 | 223 | 225 | 45,600 |
2021/01/13 | 224 | 225 | 222 | 224 | 40,600 |
2021/01/12 | 224 | 225 | 223 | 224 | 32,900 |
2021/01/08 | 221 | 224 | 221 | 224 | 50,300 |
2021/01/07 | 223 | 224 | 222 | 224 | 28,200 |
2021/01/06 | 220 | 223 | 219 | 223 | 30,500 |
2021/01/05 | 218 | 221 | 218 | 220 | 18,200 |
2021/01/04 | 220 | 221 | 217 | 219 | 42,000 |