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
2021-04-2023523923423761,700237
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