2112 塩水港精糖(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-2620020019919970,200199
2023-05-2520120119919958,900199
2023-05-2420020119920082,700200
2023-05-2320120320020081,200200
2023-05-2220120220020037,000200
2023-05-1920020120020037,100200
2023-05-1820220220020256,900202
2023-05-1720320320120230,000202
2023-05-16201203199203155,900203
2023-05-1520220220020285,500202
2023-05-12203205202205127,200205
2023-05-1120220320120361,900203
2023-05-1020220320220225,800202
2023-05-0920120320120340,700203
2023-05-0820120220120132,900201
2023-05-0220320320120263,000202
2023-05-0120220320120356,700203
2023-04-2820220320120164,300201
2023-04-27203204200200239,900200
2023-04-2620220320120347,300203
2023-04-2520220420220265,700202
2023-04-2420120320120232,500202
2023-04-21199202199201162,300201
2023-04-20208208201201429,000201
2023-04-1919920019919933,700199
2023-04-1820020119920028,700200
2023-04-1720120119920050,200200
2023-04-1420020119920058,900200
2023-04-1320020019919916,800199
2023-04-1219920019820056,300200
2023-04-1120120119920042,300200
2023-04-1019820019820041,800200
2023-04-0719920019819829,600198
2023-04-0619820119819983,300199
2023-04-0520020019819876,500198
2023-04-0420020119920159,600201
2023-04-0319920019820078,700200
2023-03-3120020019719959,900199
2023-03-30199200197198194,100198
2023-03-29205206204206362,900206
2023-03-28204206204205102,500205
2023-03-2720520520320573,100205
2023-03-2420420520320554,600205
2023-03-2320420420220452,500204
2023-03-2220320420220467,000204
2023-03-20202203202203125,600203
2023-03-1720220320120346,500203
2023-03-1620020220020275,200202
2023-03-15202205200203148,300203
2023-03-14200202197200198,400200
2023-03-13204204201203193,900203
2023-03-10205205203204161,500204
2023-03-09205207205205161,000205
2023-03-0820420520420485,800204
2023-03-0720520620420545,500205
2023-03-0620720720420565,900205
2023-03-0320820820520753,200207
2023-03-02210211205206164,900206
2023-03-01205208205207127,800207
2023-02-2820420420220282,300202
2023-02-27201204201202107,300202
2023-02-2420120119920140,100201
2023-02-2220020119919953,600199
2023-02-2119820219720180,600201
2023-02-2019719819619841,500198
2023-02-1719619719519771,100197
2023-02-1619519719419763,800197
2023-02-1519519519419528,000195
2023-02-1419519519319530,200195
2023-02-1319519519319425,400194
2023-02-1019419519319430,900194
2023-02-0919419519319535,500195
2023-02-0819419419319424,800194
2023-02-0719319419219455,100194
2023-02-0619219419119458,000194
2023-02-0319119119019150,400191
2023-02-0219219219019199,100191
2023-02-0119219319119248,700192
2023-01-3119219319119258,100192
2023-01-30195195191191197,700191
2023-01-2719419419319425,800194
2023-01-2619419419319337,200193
2023-01-2519419419319441,100194
2023-01-2419419419319437,000194
2023-01-2319419519419445,800194
2023-01-2019319419219338,700193
2023-01-1919319419219348,100193
2023-01-1819319519319431,000194
2023-01-1719419519319331,900193
2023-01-1619219419219338,600193
2023-01-1319319419219236,300192
2023-01-1219519519319343,600193
2023-01-1119519619419662,900196
2023-01-1019419619419649,500196
2023-01-0619219519219528,300195
2023-01-0519319319219230,900192
2023-01-0419419419219346,400193

分割・併合履歴 : なし