2112 塩水港精糖(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 355 | 361 | 352 | 355 | 173,200 | 355 |
| 2025-07-02 | 346 | 353 | 345 | 352 | 130,600 | 352 |
| 2025-07-01 | 344 | 346 | 341 | 346 | 75,100 | 346 |
| 2025-06-30 | 336 | 344 | 336 | 344 | 147,500 | 344 |
| 2025-06-27 | 333 | 336 | 333 | 335 | 47,100 | 335 |
| 2025-06-26 | 334 | 336 | 333 | 336 | 26,800 | 336 |
| 2025-06-25 | 338 | 338 | 332 | 333 | 80,300 | 333 |
| 2025-06-24 | 336 | 337 | 332 | 336 | 68,500 | 336 |
| 2025-06-23 | 337 | 337 | 330 | 333 | 109,900 | 333 |
| 2025-06-20 | 342 | 342 | 338 | 338 | 58,400 | 338 |
| 2025-06-19 | 340 | 343 | 339 | 342 | 40,200 | 342 |
| 2025-06-18 | 336 | 341 | 336 | 339 | 63,100 | 339 |
| 2025-06-17 | 333 | 337 | 333 | 336 | 64,900 | 336 |
| 2025-06-16 | 334 | 337 | 333 | 334 | 57,200 | 334 |
| 2025-06-13 | 333 | 334 | 329 | 333 | 92,800 | 333 |
| 2025-06-12 | 334 | 335 | 333 | 335 | 23,000 | 335 |
| 2025-06-11 | 335 | 336 | 332 | 334 | 61,500 | 334 |
| 2025-06-10 | 334 | 336 | 334 | 334 | 37,800 | 334 |
| 2025-06-09 | 335 | 337 | 334 | 334 | 35,100 | 334 |
| 2025-06-06 | 338 | 338 | 333 | 334 | 45,300 | 334 |
| 2025-06-05 | 341 | 345 | 337 | 337 | 154,700 | 337 |
| 2025-06-04 | 337 | 340 | 337 | 339 | 60,000 | 339 |
| 2025-06-03 | 334 | 338 | 332 | 338 | 64,600 | 338 |
| 2025-06-02 | 336 | 339 | 332 | 334 | 97,200 | 334 |
| 2025-05-30 | 329 | 337 | 329 | 337 | 135,600 | 337 |
| 2025-05-29 | 326 | 330 | 324 | 328 | 104,000 | 328 |
| 2025-05-28 | 329 | 329 | 323 | 323 | 75,000 | 323 |
| 2025-05-27 | 328 | 328 | 325 | 325 | 76,300 | 325 |
| 2025-05-26 | 330 | 331 | 327 | 328 | 41,700 | 328 |
| 2025-05-23 | 332 | 332 | 327 | 330 | 72,000 | 330 |
| 2025-05-22 | 331 | 334 | 329 | 330 | 62,500 | 330 |
| 2025-05-21 | 334 | 336 | 331 | 331 | 63,900 | 331 |
| 2025-05-20 | 329 | 334 | 327 | 334 | 95,200 | 334 |
| 2025-05-19 | 327 | 330 | 326 | 329 | 62,300 | 329 |
| 2025-05-16 | 327 | 328 | 322 | 324 | 94,400 | 324 |
| 2025-05-15 | 330 | 332 | 324 | 326 | 146,900 | 326 |
| 2025-05-14 | 331 | 332 | 327 | 330 | 150,000 | 330 |
| 2025-05-13 | 340 | 340 | 330 | 334 | 172,400 | 334 |
| 2025-05-12 | 324 | 348 | 324 | 341 | 956,700 | 341 |
| 2025-05-09 | 317 | 318 | 313 | 314 | 371,000 | 314 |
| 2025-05-08 | 318 | 318 | 312 | 315 | 235,100 | 315 |
| 2025-05-07 | 313 | 317 | 310 | 316 | 178,400 | 316 |
| 2025-05-02 | 313 | 316 | 310 | 311 | 159,800 | 311 |
| 2025-05-01 | 316 | 317 | 314 | 314 | 83,600 | 314 |
| 2025-04-30 | 314 | 318 | 313 | 316 | 90,000 | 316 |
| 2025-04-28 | 313 | 316 | 310 | 314 | 78,900 | 314 |
| 2025-04-25 | 314 | 315 | 312 | 313 | 52,400 | 313 |
| 2025-04-24 | 315 | 316 | 313 | 314 | 54,900 | 314 |
| 2025-04-23 | 316 | 316 | 313 | 315 | 71,900 | 315 |
| 2025-04-22 | 313 | 315 | 312 | 315 | 70,200 | 315 |
| 2025-04-21 | 314 | 316 | 311 | 315 | 128,700 | 315 |
| 2025-04-18 | 309 | 314 | 307 | 314 | 86,000 | 314 |
| 2025-04-17 | 307 | 309 | 305 | 309 | 54,200 | 309 |
| 2025-04-16 | 310 | 311 | 307 | 307 | 96,900 | 307 |
| 2025-04-15 | 310 | 311 | 308 | 309 | 68,000 | 309 |
| 2025-04-14 | 308 | 311 | 306 | 308 | 167,500 | 308 |
| 2025-04-11 | 300 | 310 | 296 | 306 | 573,000 | 306 |
| 2025-04-10 | 316 | 316 | 303 | 306 | 303,800 | 306 |
| 2025-04-09 | 305 | 305 | 293 | 299 | 279,300 | 299 |
| 2025-04-08 | 292 | 305 | 292 | 305 | 599,100 | 305 |
| 2025-04-07 | 280 | 286 | 272 | 277 | 554,200 | 277 |
| 2025-04-04 | 314 | 316 | 298 | 304 | 506,900 | 304 |
| 2025-04-03 | 314 | 319 | 313 | 319 | 246,900 | 319 |
| 2025-04-02 | 327 | 327 | 320 | 325 | 145,300 | 325 |
| 2025-04-01 | 329 | 330 | 324 | 328 | 141,900 | 328 |
| 2025-03-31 | 331 | 331 | 325 | 326 | 263,700 | 326 |
| 2025-03-28 | 334 | 338 | 332 | 332 | 292,300 | 332 |
| 2025-03-27 | 354 | 354 | 343 | 345 | 533,800 | 345 |
| 2025-03-26 | 353 | 353 | 350 | 351 | 189,700 | 351 |
| 2025-03-25 | 355 | 356 | 352 | 354 | 144,800 | 354 |
| 2025-03-24 | 359 | 359 | 353 | 355 | 126,300 | 355 |
| 2025-03-21 | 353 | 361 | 353 | 357 | 220,700 | 357 |
| 2025-03-19 | 351 | 354 | 349 | 350 | 182,300 | 350 |
| 2025-03-18 | 358 | 358 | 351 | 351 | 109,600 | 351 |
| 2025-03-17 | 353 | 356 | 351 | 356 | 154,400 | 356 |
| 2025-03-14 | 346 | 350 | 344 | 350 | 66,400 | 350 |
| 2025-03-13 | 348 | 348 | 345 | 346 | 56,200 | 346 |
| 2025-03-12 | 344 | 348 | 344 | 345 | 98,200 | 345 |
| 2025-03-11 | 345 | 347 | 337 | 342 | 193,900 | 342 |
| 2025-03-10 | 349 | 350 | 346 | 348 | 107,300 | 348 |
| 2025-03-07 | 350 | 352 | 346 | 347 | 174,600 | 347 |
| 2025-03-06 | 360 | 362 | 351 | 351 | 224,800 | 351 |
| 2025-03-05 | 352 | 359 | 349 | 358 | 264,600 | 358 |
| 2025-03-04 | 355 | 356 | 349 | 352 | 146,300 | 352 |
| 2025-03-03 | 359 | 360 | 351 | 357 | 226,200 | 357 |
| 2025-02-28 | 359 | 360 | 350 | 354 | 441,200 | 354 |
| 2025-02-27 | 367 | 367 | 363 | 363 | 159,000 | 363 |
| 2025-02-26 | 370 | 372 | 362 | 369 | 231,700 | 369 |
| 2025-02-25 | 367 | 376 | 366 | 370 | 201,300 | 370 |
| 2025-02-21 | 370 | 371 | 366 | 370 | 394,000 | 370 |
| 2025-02-20 | 381 | 383 | 371 | 371 | 474,500 | 371 |
| 2025-02-19 | 384 | 386 | 379 | 386 | 245,000 | 386 |
| 2025-02-18 | 391 | 393 | 382 | 383 | 244,500 | 383 |
| 2025-02-17 | 378 | 395 | 378 | 390 | 502,300 | 390 |
| 2025-02-14 | 390 | 393 | 380 | 381 | 456,700 | 381 |
| 2025-02-13 | 405 | 406 | 391 | 392 | 620,600 | 392 |
| 2025-02-12 | 414 | 419 | 405 | 405 | 689,400 | 405 |
| 2025-02-10 | 410 | 425 | 405 | 414 | 2,209,700 | 414 |
| 2025-02-07 | 380 | 397 | 379 | 383 | 959,300 | 383 |
| 2025-02-06 | 368 | 376 | 368 | 374 | 212,600 | 374 |
| 2025-02-05 | 374 | 377 | 366 | 367 | 272,000 | 367 |
| 2025-02-04 | 371 | 377 | 370 | 374 | 221,100 | 374 |
| 2025-02-03 | 372 | 373 | 365 | 370 | 203,500 | 370 |
| 2025-01-31 | 366 | 377 | 366 | 373 | 519,200 | 373 |
| 2025-01-30 | 365 | 367 | 357 | 366 | 840,700 | 366 |
| 2025-01-29 | 373 | 374 | 366 | 366 | 457,300 | 366 |
| 2025-01-28 | 373 | 381 | 370 | 377 | 564,000 | 377 |
| 2025-01-27 | 359 | 374 | 359 | 374 | 781,900 | 374 |
| 2025-01-24 | 361 | 372 | 355 | 360 | 1,375,700 | 360 |
| 2025-01-23 | 366 | 385 | 363 | 366 | 5,657,300 | 366 |
| 2025-01-22 | 316 | 317 | 315 | 316 | 58,600 | 316 |
| 2025-01-21 | 316 | 317 | 314 | 316 | 73,600 | 316 |
| 2025-01-20 | 315 | 317 | 315 | 316 | 81,500 | 316 |
| 2025-01-17 | 311 | 314 | 310 | 314 | 111,100 | 314 |
| 2025-01-16 | 311 | 314 | 310 | 313 | 157,200 | 313 |
| 2025-01-15 | 313 | 313 | 310 | 311 | 179,500 | 311 |
| 2025-01-14 | 317 | 317 | 312 | 314 | 114,300 | 314 |
| 2025-01-10 | 314 | 318 | 313 | 317 | 43,100 | 317 |
| 2025-01-09 | 317 | 318 | 313 | 314 | 80,900 | 314 |
| 2025-01-08 | 319 | 321 | 317 | 317 | 72,600 | 317 |
| 2025-01-07 | 319 | 321 | 316 | 319 | 108,900 | 319 |
| 2025-01-06 | 319 | 325 | 318 | 319 | 145,600 | 319 |
分割・併合履歴 ： なし