2112 塩水港精糖(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2422422522322552,900225
2021-09-2222422422322318,800223
2021-09-2122222522222562,900225
2021-09-1722622722522753,800227
2021-09-1622722822522838,600228
2021-09-1522722822422898,500228
2021-09-1422822822522752,800227
2021-09-1322722722522728,800227
2021-09-1022522722522748,400227
2021-09-0922522722422592,500225
2021-09-0822222522122599,000225
2021-09-0722222322122229,100222
2021-09-0622222222122226,200222
2021-09-0322122222122219,400222
2021-09-0222122122022024,700220
2021-09-0122122122022119,500221
2021-08-3122122122022017,900220
2021-08-3021922121922130,800221
2021-08-2722022021921921,200219
2021-08-2622022122022113,100221
2021-08-2522122122022113,600221
2021-08-2422122122022113,400221
2021-08-2322022122022110,600221
2021-08-2022022021921920,700219
2021-08-1922022121922016,700220
2021-08-1822122121922045,500220
2021-08-172212212202203,500220
2021-08-1622122222022019,500220
2021-08-132222222212217,700221
2021-08-1222222222022117,700221
2021-08-1122022122022123,100221
2021-08-1022222222022039,700220
2021-08-062232232222228,200222
2021-08-0522122422122322,500223
2021-08-0422422422122125,100221
2021-08-0322422622322438,500224
2021-08-0222322622322529,100225
2021-07-3022322522122355,700223
2021-07-2922222422222221,900222
2021-07-2822322322222315,000223
2021-07-2722422422222413,100224
2021-07-2622322322122317,400223
2021-07-2122222222022012,900220
2021-07-2022022121921932,500219
2021-07-1922022122022020,800220
2021-07-1622122222022116,300221
2021-07-1522322322122119,700221
2021-07-1422222322222215,900222
2021-07-1322322422222335,500223
2021-07-1222422422122241,900222
2021-07-0922022421922173,500221
2021-07-0822222422122136,300221
2021-07-0722422422222227,100222
2021-07-0622522622322418,700224
2021-07-0522422722422432,400224
2021-07-0222322522322423,000224
2021-07-0122122322122117,100221
2021-06-3022322422022137,400221
2021-06-2922422422122324,400223
2021-06-2822122522122541,100225
2021-06-2522222322122125,000221
2021-06-2422222222022120,400221
2021-06-2322222322022238,100222
2021-06-2222322322122131,800221
2021-06-2122322322122152,200221
2021-06-1822722722422429,200224
2021-06-1722622622522537,200225
2021-06-1622622722522632,700226
2021-06-1522522722522627,300226
2021-06-1422622722522529,300225
2021-06-1122722822622632,300226
2021-06-102262272262269,700226
2021-06-0922622822622612,100226
2021-06-0822722822622616,000226
2021-06-0722822822722720,900227
2021-06-0422922922722731,200227
2021-06-0322622822622814,900228
2021-06-0222522722422625,100226
2021-06-0122622722422526,300225
2021-05-3122722822522518,700225
2021-05-2822622822622844,200228
2021-05-2722922922622622,400226
2021-05-2622722922622720,700227
2021-05-2522922922722717,400227
2021-05-2422822922622733,000227
2021-05-2122822922722824,800228
2021-05-2022822922622722,200227
2021-05-1922322722322729,300227
2021-05-1822322722322542,800225
2021-05-1722722822322363,700223
2021-05-1422622922622731,700227
2021-05-1322622822422546,500225
2021-05-12231232225227110,400227
2021-05-1123723723023060,400230
2021-05-1023223723123788,000237
2021-05-0723123323023181,700231
2021-05-0623023223023036,000230
2021-04-3023023223023023,900230
2021-04-2823223423023039,400230
2021-04-2723423423223228,800232
2021-04-2623423523223454,000234
2021-04-2323423423123284,500232
2021-04-2223523723323467,900234
2021-04-2124024023523565,900235
2021-04-2023523923423761,700237
2021-04-1923823923723731,100237
2021-04-1623823923623651,600236
2021-04-1523923923623943,500239
2021-04-1424024023723964,600239
2021-04-1324324423924032,500240
2021-04-12236245236244105,600244
2021-04-0923623723223455,700234
2021-04-08242243235236162,900236
2021-04-0724424424124479,300244
2021-04-0625025224424685,600246
2021-04-05245253244250143,300250
2021-04-02251253241242272,200242
2021-04-01260261250251242,200251
2021-03-31253268252260250,900260
2021-03-30256259252254274,400254
2021-03-29269269257262660,600262
2021-03-262722762612711,082,600271
2021-03-25253267248265543,000265
2021-03-24250253246248149,300248
2021-03-23258258251253202,100253
2021-03-22255265254260343,800260
2021-03-19253256247256271,600256
2021-03-18259260247256373,000256
2021-03-17243261241261447,500261
2021-03-16242243237243141,800243
2021-03-15241243239241117,900241
2021-03-12241241240241113,100241
2021-03-1124224324124172,100241
2021-03-1024224323924389,400243
2021-03-09243243239242125,300242
2021-03-08242244235241326,000241
2021-03-05230239230238361,700238
2021-03-0422923022623086,900230
2021-03-0322923022723046,900230
2021-03-0222922922722853,500228
2021-03-0122722922622968,900229
2021-02-2622923022622659,900226
2021-02-2523023022822842,800228
2021-02-2422923022723042,200230
2021-02-2222822822622831,600228
2021-02-1922922922622950,500229
2021-02-1822822922622946,900229
2021-02-1722923122722845,800228
2021-02-1622722922622958,500229
2021-02-1522923022822859,300228
2021-02-1222823022822950,400229
2021-02-1022822922722925,200229
2021-02-0922822822322876,500228
2021-02-0822922922622875,100228
2021-02-0522923022722759,700227
2021-02-0422622922622941,800229
2021-02-0322522922522686,800226
2021-02-0222422522322555,100225
2021-02-0122522522222331,100223
2021-01-2922522522422440,000224
2021-01-28221225220225217,000225
2021-01-27226227221221109,000221
2021-01-2622422622422636,400226
2021-01-2522322422222433,800224
2021-01-2222222322122137,000221
2021-01-2122422422322419,100224
2021-01-2022322422122428,000224
2021-01-1922422422222220,200222
2021-01-1822122422122227,300222
2021-01-1522322422122167,200221
2021-01-1422522522322545,600225
2021-01-1322422522222440,600224
2021-01-1222422522322432,900224
2021-01-0822122422122450,300224
2021-01-0722322422222428,200224
2021-01-0622022321922330,500223
2021-01-0521822121822018,200220
2021-01-0422022121721942,000219

分割・併合履歴 : なし