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 |
|---|---|---|---|---|---|
| 2024/12/30 | 319 | 319 | 315 | 317 | 74,300 |
| 2024/12/27 | 320 | 320 | 316 | 319 | 93,300 |
| 2024/12/26 | 320 | 324 | 317 | 317 | 96,600 |
| 2024/12/25 | 317 | 322 | 316 | 322 | 230,900 |
| 2024/12/24 | 313 | 317 | 313 | 317 | 157,300 |
| 2024/12/23 | 310 | 314 | 308 | 311 | 105,900 |
| 2024/12/20 | 313 | 314 | 310 | 310 | 70,000 |
| 2024/12/19 | 311 | 314 | 311 | 312 | 77,000 |
| 2024/12/18 | 310 | 316 | 310 | 315 | 110,600 |
| 2024/12/17 | 317 | 317 | 309 | 310 | 173,100 |
| 2024/12/16 | 324 | 324 | 316 | 317 | 149,400 |
| 2024/12/13 | 320 | 326 | 318 | 323 | 207,000 |
| 2024/12/12 | 318 | 319 | 317 | 318 | 96,500 |
| 2024/12/11 | 311 | 320 | 310 | 320 | 248,800 |
| 2024/12/10 | 311 | 312 | 310 | 311 | 73,600 |
| 2024/12/09 | 309 | 313 | 307 | 312 | 195,200 |
| 2024/12/06 | 310 | 311 | 307 | 307 | 164,600 |
| 2024/12/05 | 311 | 311 | 309 | 311 | 107,200 |
| 2024/12/04 | 308 | 312 | 308 | 310 | 176,600 |
| 2024/12/03 | 305 | 310 | 304 | 307 | 332,600 |
| 2024/12/02 | 304 | 307 | 302 | 304 | 193,200 |
| 2024/11/29 | 307 | 307 | 300 | 302 | 246,300 |
| 2024/11/28 | 306 | 308 | 303 | 305 | 410,700 |
| 2024/11/27 | 304 | 308 | 304 | 306 | 602,000 |
| 2024/11/26 | 297 | 306 | 297 | 306 | 439,300 |
| 2024/11/25 | 297 | 298 | 296 | 298 | 124,600 |
| 2024/11/22 | 294 | 297 | 292 | 297 | 171,000 |
| 2024/11/21 | 294 | 295 | 293 | 295 | 121,800 |
| 2024/11/20 | 296 | 296 | 292 | 294 | 132,300 |
| 2024/11/19 | 297 | 297 | 294 | 296 | 226,300 |
| 2024/11/18 | 293 | 297 | 293 | 297 | 209,000 |
| 2024/11/15 | 291 | 293 | 289 | 293 | 178,200 |
| 2024/11/14 | 290 | 292 | 290 | 291 | 84,800 |
| 2024/11/13 | 290 | 292 | 289 | 291 | 165,600 |
| 2024/11/12 | 287 | 290 | 287 | 290 | 223,700 |
| 2024/11/11 | 282 | 291 | 281 | 289 | 514,600 |
| 2024/11/08 | 277 | 278 | 272 | 276 | 211,100 |
| 2024/11/07 | 274 | 277 | 274 | 274 | 69,300 |
| 2024/11/06 | 274 | 275 | 272 | 274 | 87,600 |
| 2024/11/05 | 274 | 274 | 270 | 274 | 29,600 |
| 2024/11/01 | 272 | 274 | 271 | 273 | 118,700 |
| 2024/10/31 | 269 | 272 | 268 | 272 | 88,600 |
| 2024/10/30 | 274 | 274 | 265 | 265 | 390,800 |
| 2024/10/29 | 272 | 276 | 272 | 275 | 38,000 |
| 2024/10/28 | 269 | 273 | 269 | 272 | 45,600 |
| 2024/10/25 | 270 | 271 | 267 | 271 | 59,500 |
| 2024/10/24 | 271 | 272 | 270 | 270 | 36,100 |
| 2024/10/23 | 271 | 273 | 270 | 271 | 54,500 |
| 2024/10/22 | 274 | 274 | 270 | 273 | 78,000 |
| 2024/10/21 | 273 | 274 | 273 | 273 | 13,800 |
| 2024/10/18 | 275 | 276 | 273 | 273 | 36,200 |
| 2024/10/17 | 274 | 275 | 273 | 274 | 11,400 |
| 2024/10/16 | 272 | 276 | 272 | 274 | 20,900 |
| 2024/10/15 | 273 | 274 | 271 | 273 | 24,600 |
| 2024/10/11 | 273 | 275 | 272 | 273 | 36,000 |
| 2024/10/10 | 278 | 278 | 273 | 273 | 112,800 |
| 2024/10/09 | 279 | 279 | 276 | 277 | 39,800 |
| 2024/10/08 | 279 | 279 | 277 | 279 | 39,500 |
| 2024/10/07 | 279 | 281 | 278 | 280 | 49,700 |
| 2024/10/04 | 278 | 279 | 277 | 278 | 41,300 |
| 2024/10/03 | 279 | 281 | 278 | 278 | 81,600 |
| 2024/10/02 | 280 | 280 | 277 | 279 | 345,500 |
| 2024/10/01 | 280 | 282 | 277 | 279 | 60,500 |
| 2024/09/30 | 275 | 280 | 275 | 280 | 106,200 |
| 2024/09/27 | 278 | 280 | 276 | 280 | 129,100 |
| 2024/09/26 | 276 | 279 | 276 | 279 | 91,700 |
| 2024/09/25 | 276 | 276 | 274 | 276 | 70,400 |
| 2024/09/24 | 277 | 277 | 273 | 274 | 107,600 |
| 2024/09/20 | 273 | 276 | 272 | 275 | 83,200 |
| 2024/09/19 | 271 | 272 | 268 | 271 | 94,900 |
| 2024/09/18 | 264 | 272 | 264 | 272 | 126,700 |
| 2024/09/17 | 261 | 264 | 261 | 264 | 68,600 |
| 2024/09/13 | 261 | 263 | 259 | 260 | 25,500 |
| 2024/09/12 | 261 | 263 | 260 | 263 | 25,700 |
| 2024/09/11 | 262 | 263 | 256 | 258 | 119,100 |
| 2024/09/10 | 265 | 266 | 263 | 264 | 27,600 |
| 2024/09/09 | 260 | 265 | 256 | 264 | 146,900 |
| 2024/09/06 | 266 | 266 | 262 | 264 | 42,200 |
| 2024/09/05 | 265 | 269 | 263 | 265 | 56,700 |
| 2024/09/04 | 269 | 269 | 264 | 265 | 122,500 |
| 2024/09/03 | 272 | 272 | 269 | 271 | 41,400 |
| 2024/09/02 | 274 | 275 | 270 | 271 | 55,600 |
| 2024/08/30 | 278 | 278 | 274 | 274 | 50,600 |
| 2024/08/29 | 272 | 278 | 271 | 278 | 106,600 |
| 2024/08/28 | 272 | 272 | 269 | 269 | 35,500 |
| 2024/08/27 | 267 | 274 | 267 | 272 | 60,000 |
| 2024/08/26 | 264 | 267 | 264 | 265 | 31,700 |
| 2024/08/23 | 264 | 264 | 262 | 263 | 23,800 |
| 2024/08/22 | 263 | 265 | 262 | 263 | 33,600 |
| 2024/08/21 | 264 | 265 | 263 | 263 | 17,100 |
| 2024/08/20 | 265 | 266 | 263 | 263 | 44,500 |
| 2024/08/19 | 262 | 265 | 262 | 262 | 69,300 |
| 2024/08/16 | 264 | 266 | 260 | 263 | 76,100 |
| 2024/08/15 | 259 | 264 | 259 | 263 | 49,600 |
| 2024/08/14 | 259 | 259 | 257 | 259 | 47,500 |
| 2024/08/13 | 259 | 263 | 257 | 259 | 75,300 |
| 2024/08/09 | 259 | 262 | 253 | 255 | 182,300 |
| 2024/08/08 | 254 | 259 | 253 | 257 | 112,400 |
| 2024/08/07 | 251 | 261 | 250 | 258 | 91,800 |
| 2024/08/06 | 240 | 255 | 240 | 252 | 344,600 |
| 2024/08/05 | 263 | 263 | 228 | 239 | 420,200 |
| 2024/08/02 | 277 | 279 | 271 | 271 | 256,700 |
| 2024/08/01 | 285 | 285 | 277 | 281 | 114,900 |
| 2024/07/31 | 280 | 287 | 279 | 287 | 83,700 |
| 2024/07/30 | 284 | 286 | 276 | 276 | 295,000 |
| 2024/07/29 | 285 | 287 | 284 | 287 | 38,300 |
| 2024/07/26 | 281 | 284 | 280 | 281 | 59,500 |
| 2024/07/25 | 282 | 285 | 277 | 281 | 134,500 |
| 2024/07/24 | 287 | 289 | 283 | 284 | 64,900 |
| 2024/07/23 | 282 | 288 | 282 | 287 | 141,500 |
| 2024/07/22 | 281 | 282 | 279 | 282 | 80,800 |
| 2024/07/19 | 284 | 284 | 281 | 282 | 50,700 |
| 2024/07/18 | 280 | 284 | 278 | 284 | 82,100 |
| 2024/07/17 | 278 | 282 | 278 | 282 | 73,500 |
| 2024/07/16 | 275 | 278 | 275 | 277 | 69,400 |
| 2024/07/12 | 272 | 276 | 272 | 275 | 65,200 |
| 2024/07/11 | 272 | 274 | 272 | 272 | 59,200 |
| 2024/07/10 | 273 | 274 | 271 | 271 | 86,400 |
| 2024/07/09 | 274 | 275 | 273 | 273 | 117,200 |
| 2024/07/08 | 274 | 276 | 273 | 273 | 63,300 |
| 2024/07/05 | 275 | 276 | 273 | 273 | 63,200 |
| 2024/07/04 | 272 | 275 | 272 | 275 | 80,100 |
| 2024/07/03 | 271 | 272 | 270 | 272 | 38,200 |
| 2024/07/02 | 270 | 271 | 268 | 269 | 89,800 |
| 2024/07/01 | 268 | 271 | 267 | 268 | 73,800 |
| 2024/06/28 | 271 | 271 | 266 | 268 | 68,300 |
| 2024/06/27 | 268 | 270 | 266 | 269 | 56,200 |
| 2024/06/26 | 269 | 269 | 266 | 266 | 46,500 |
| 2024/06/25 | 264 | 268 | 263 | 268 | 73,600 |
| 2024/06/24 | 266 | 266 | 263 | 264 | 90,300 |
| 2024/06/21 | 270 | 271 | 267 | 267 | 53,500 |
| 2024/06/20 | 272 | 272 | 268 | 271 | 65,800 |
| 2024/06/19 | 272 | 274 | 272 | 272 | 38,800 |
| 2024/06/18 | 274 | 275 | 272 | 273 | 28,400 |
| 2024/06/17 | 275 | 275 | 270 | 272 | 35,800 |
| 2024/06/14 | 274 | 278 | 273 | 277 | 63,500 |
| 2024/06/13 | 274 | 275 | 272 | 274 | 36,100 |
| 2024/06/12 | 277 | 277 | 274 | 275 | 26,300 |
| 2024/06/11 | 278 | 280 | 275 | 276 | 36,300 |
| 2024/06/10 | 272 | 277 | 272 | 277 | 55,700 |
| 2024/06/07 | 275 | 276 | 271 | 271 | 44,400 |
| 2024/06/06 | 276 | 277 | 273 | 275 | 73,100 |
| 2024/06/05 | 278 | 278 | 275 | 276 | 31,900 |
| 2024/06/04 | 282 | 282 | 278 | 279 | 38,000 |
| 2024/06/03 | 283 | 284 | 280 | 281 | 55,800 |
| 2024/05/31 | 277 | 282 | 277 | 282 | 84,000 |
| 2024/05/30 | 276 | 278 | 270 | 276 | 129,300 |
| 2024/05/29 | 285 | 285 | 276 | 276 | 78,100 |
| 2024/05/28 | 283 | 288 | 282 | 285 | 64,000 |
| 2024/05/27 | 287 | 287 | 283 | 283 | 60,600 |
| 2024/05/24 | 287 | 287 | 284 | 285 | 43,400 |
| 2024/05/23 | 288 | 291 | 285 | 288 | 74,100 |
| 2024/05/22 | 288 | 291 | 288 | 289 | 116,100 |
| 2024/05/21 | 289 | 291 | 288 | 288 | 71,300 |
| 2024/05/20 | 283 | 290 | 283 | 290 | 119,600 |
| 2024/05/17 | 277 | 286 | 277 | 284 | 148,600 |
| 2024/05/16 | 283 | 283 | 275 | 277 | 126,800 |
| 2024/05/15 | 280 | 286 | 278 | 285 | 184,000 |
| 2024/05/14 | 276 | 280 | 276 | 280 | 89,200 |
| 2024/05/13 | 272 | 285 | 270 | 277 | 413,400 |
| 2024/05/10 | 270 | 270 | 265 | 265 | 172,400 |
| 2024/05/09 | 273 | 273 | 269 | 271 | 116,600 |
| 2024/05/08 | 271 | 273 | 271 | 272 | 49,000 |
| 2024/05/07 | 270 | 272 | 268 | 272 | 86,700 |
| 2024/05/02 | 270 | 271 | 267 | 270 | 71,200 |
| 2024/05/01 | 270 | 271 | 268 | 270 | 40,000 |
| 2024/04/30 | 269 | 271 | 267 | 270 | 53,000 |
| 2024/04/26 | 272 | 272 | 267 | 268 | 279,500 |
| 2024/04/25 | 276 | 276 | 272 | 272 | 49,500 |
| 2024/04/24 | 274 | 276 | 273 | 275 | 40,400 |
| 2024/04/23 | 273 | 275 | 271 | 273 | 46,000 |
| 2024/04/22 | 269 | 273 | 269 | 273 | 86,500 |
| 2024/04/19 | 272 | 272 | 263 | 267 | 154,800 |
| 2024/04/18 | 270 | 275 | 270 | 272 | 112,100 |
| 2024/04/17 | 271 | 274 | 268 | 271 | 155,500 |
| 2024/04/16 | 277 | 277 | 272 | 273 | 171,700 |
| 2024/04/15 | 283 | 283 | 277 | 278 | 225,300 |
| 2024/04/12 | 288 | 288 | 285 | 285 | 103,900 |
| 2024/04/11 | 290 | 290 | 286 | 286 | 111,000 |
| 2024/04/10 | 290 | 292 | 289 | 292 | 77,600 |
| 2024/04/09 | 289 | 291 | 288 | 289 | 87,300 |
| 2024/04/08 | 288 | 290 | 287 | 289 | 72,500 |
| 2024/04/05 | 287 | 290 | 285 | 288 | 132,000 |
| 2024/04/04 | 291 | 291 | 289 | 290 | 72,800 |
| 2024/04/03 | 287 | 293 | 286 | 291 | 137,900 |
| 2024/04/02 | 296 | 296 | 289 | 289 | 168,800 |
| 2024/04/01 | 301 | 301 | 294 | 294 | 282,400 |
| 2024/03/29 | 297 | 305 | 297 | 304 | 163,500 |
| 2024/03/28 | 297 | 300 | 295 | 296 | 203,600 |
| 2024/03/27 | 312 | 312 | 309 | 309 | 520,400 |
| 2024/03/26 | 311 | 312 | 309 | 312 | 191,100 |
| 2024/03/25 | 316 | 317 | 310 | 311 | 256,300 |
| 2024/03/22 | 318 | 319 | 314 | 317 | 151,600 |
| 2024/03/21 | 316 | 322 | 315 | 317 | 414,700 |
| 2024/03/19 | 312 | 314 | 311 | 313 | 86,900 |
| 2024/03/18 | 315 | 316 | 311 | 313 | 272,700 |
| 2024/03/15 | 307 | 318 | 307 | 314 | 378,300 |
| 2024/03/14 | 305 | 308 | 304 | 308 | 78,100 |
| 2024/03/13 | 305 | 309 | 304 | 305 | 154,600 |
| 2024/03/12 | 300 | 306 | 299 | 306 | 141,600 |
| 2024/03/11 | 303 | 304 | 298 | 301 | 123,300 |
| 2024/03/08 | 301 | 305 | 301 | 303 | 97,500 |
| 2024/03/07 | 306 | 307 | 301 | 304 | 161,100 |
| 2024/03/06 | 299 | 307 | 298 | 306 | 228,200 |
| 2024/03/05 | 295 | 302 | 294 | 300 | 180,000 |
| 2024/03/04 | 299 | 299 | 294 | 294 | 276,400 |
| 2024/03/01 | 301 | 303 | 298 | 299 | 194,000 |
| 2024/02/29 | 303 | 305 | 299 | 302 | 258,400 |
| 2024/02/28 | 306 | 308 | 302 | 306 | 248,200 |
| 2024/02/27 | 308 | 310 | 307 | 307 | 118,000 |
| 2024/02/26 | 311 | 312 | 308 | 308 | 125,600 |
| 2024/02/22 | 315 | 317 | 309 | 310 | 154,700 |
| 2024/02/21 | 312 | 317 | 311 | 313 | 112,700 |
| 2024/02/20 | 314 | 318 | 311 | 311 | 151,300 |
| 2024/02/19 | 314 | 319 | 312 | 314 | 203,900 |
| 2024/02/16 | 306 | 315 | 306 | 315 | 254,300 |
| 2024/02/15 | 314 | 315 | 304 | 306 | 324,300 |
| 2024/02/14 | 306 | 309 | 303 | 308 | 137,200 |
| 2024/02/13 | 303 | 310 | 301 | 307 | 220,600 |
| 2024/02/09 | 304 | 308 | 302 | 302 | 197,200 |
| 2024/02/08 | 305 | 306 | 296 | 303 | 450,300 |
| 2024/02/07 | 308 | 312 | 304 | 304 | 243,600 |
| 2024/02/06 | 316 | 318 | 305 | 307 | 524,700 |
| 2024/02/05 | 326 | 332 | 314 | 317 | 1,424,100 |
| 2024/02/02 | 320 | 330 | 318 | 329 | 1,030,000 |
| 2024/02/01 | 316 | 320 | 313 | 319 | 484,000 |
| 2024/01/31 | 321 | 322 | 316 | 320 | 459,000 |
| 2024/01/30 | 321 | 324 | 318 | 319 | 738,100 |
| 2024/01/29 | 324 | 325 | 317 | 318 | 841,100 |
| 2024/01/26 | 331 | 335 | 316 | 318 | 3,877,700 |
| 2024/01/25 | 323 | 323 | 323 | 323 | 726,700 |
| 2024/01/24 | 245 | 246 | 243 | 243 | 111,100 |
| 2024/01/23 | 248 | 248 | 243 | 243 | 111,800 |
| 2024/01/22 | 240 | 247 | 240 | 247 | 202,600 |
| 2024/01/19 | 241 | 241 | 238 | 239 | 67,000 |
| 2024/01/18 | 241 | 242 | 240 | 240 | 42,000 |
| 2024/01/17 | 241 | 243 | 240 | 240 | 47,600 |
| 2024/01/16 | 240 | 242 | 239 | 240 | 93,300 |
| 2024/01/15 | 236 | 240 | 236 | 240 | 77,200 |
| 2024/01/12 | 239 | 239 | 234 | 235 | 149,400 |
| 2024/01/11 | 240 | 240 | 237 | 239 | 77,800 |
| 2024/01/10 | 241 | 241 | 238 | 239 | 104,200 |
| 2024/01/09 | 242 | 242 | 238 | 240 | 121,300 |
| 2024/01/05 | 240 | 241 | 236 | 240 | 175,100 |
| 2024/01/04 | 235 | 237 | 232 | 235 | 105,700 |