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
2023-12-0823323523123192,500231
2023-12-0723323423223262,000232
2023-12-0623323423223365,800233
2023-12-0523423523223367,700233
2023-12-0423623623423433,500234
2023-12-0123523623423539,900235
2023-11-3023423523223453,500234
2023-11-2923323523223264,000232
2023-11-2823523623323359,800233
2023-11-2723523523223464,800234
2023-11-2423423423323336,300233
2023-11-2223523823323385,400233
2023-11-21236238233236100,400236
2023-11-2023623923523567,200235
2023-11-1723423623323595,400235
2023-11-1623623623223360,600233
2023-11-1523723823423552,600235
2023-11-1423723723523638,500236
2023-11-1323823823523772,600237
2023-11-1023623823523855,100238
2023-11-0923823923423883,500238
2023-11-08242243233233201,600233
2023-11-07242247241243206,500243
2023-11-06241241232240529,400240
2023-11-02252254246249367,800249
2023-11-01249251247251147,600251
2023-10-31241247240247144,800247
2023-10-30247247238238242,300238
2023-10-2724024824024797,100247
2023-10-26243247238241163,200241
2023-10-2523824223723966,700239
2023-10-24236237230235112,600235
2023-10-2323724023523661,900236
2023-10-2023523923523867,500238
2023-10-1924024223823828,000238
2023-10-1823824223624181,000241
2023-10-1724124323824062,500240
2023-10-16242244238240141,600240
2023-10-13246246242243101,700243
2023-10-1225025024524770,800247
2023-10-1125225224924946,500249
2023-10-1025225425125383,900253
2023-10-0625125424925079,300250
2023-10-0524525024525083,700250
2023-10-04244250243245142,300245
2023-10-03258258249249197,300249
2023-10-02260265259259133,400259
2023-09-29261263258261213,900261
2023-09-28263265260262173,600262
2023-09-27261265258265122,300265
2023-09-26263264260264127,600264
2023-09-2526026125926172,700261
2023-09-22255261253259180,800259
2023-09-21255262254255189,200255
2023-09-20265266255257185,200257
2023-09-19262266260266111,900266
2023-09-15260271260263265,100263
2023-09-14268268260260150,400260
2023-09-13263268262265266,600265
2023-09-12252261252261170,700261
2023-09-1125225625225387,000253
2023-09-08252255251252139,400252
2023-09-07251256251252101,400252
2023-09-06257258252254220,000254
2023-09-05257263257257196,300257
2023-09-04263264256257208,200257
2023-09-01258263251262289,100262
2023-08-3125826225726184,000261
2023-08-30266268257258281,300258
2023-08-29271272265266256,300266
2023-08-28262271262268290,400268
2023-08-25259268258259345,800259
2023-08-24254263252261333,800261
2023-08-23252257248253327,500253
2023-08-22243252242252292,800252
2023-08-21239244239243151,400243
2023-08-18240240235238175,600238
2023-08-17240248239239408,800239
2023-08-16238242237238136,800238
2023-08-15240241237238102,100238
2023-08-14241243239240211,100240
2023-08-10233242233238366,400238
2023-08-09232235230233158,400233
2023-08-08233235229235455,900235
2023-08-072402422282341,494,300234
2023-08-04218222218219155,200219
2023-08-03221221217219133,200219
2023-08-02223223219221177,900221
2023-08-01216223216223284,000223
2023-07-3121621721521654,900216
2023-07-28215216210213259,000213
2023-07-2721521621521538,800215
2023-07-2621721721521637,400216
2023-07-2521821821621756,600217
2023-07-24215218214216143,200216
2023-07-2121221521221339,400213
2023-07-2021221421221237,400212
2023-07-1921121221021181,300211
2023-07-1821121221021026,500210
2023-07-1421021120921070,900210
2023-07-1321121321021046,200210
2023-07-1221221321121276,900212
2023-07-1121621621221395,700213
2023-07-10212218212217214,800217
2023-07-07211213210212119,600212
2023-07-06214214210212193,600212
2023-07-05209214209214138,500214
2023-07-0420821020820949,500209
2023-07-0320720920720898,500208
2023-06-3020920920620672,900206
2023-06-2920920920720872,700208
2023-06-2820920920720977,800209
2023-06-2720720820520874,000208
2023-06-2620720820620745,000207
2023-06-2320720820520782,100207
2023-06-2220820820620671,700206
2023-06-21205208204208150,700208
2023-06-2020420520320452,300204
2023-06-1920320520320573,700205
2023-06-1620420520320355,700203
2023-06-1520420520420422,900204
2023-06-1420520620420449,000204
2023-06-1320420620420477,300204
2023-06-1220420520320477,900204
2023-06-0920520620320490,000204
2023-06-08206206205205107,800205
2023-06-07203207202207313,000207
2023-06-0620120320120375,300203
2023-06-0520320320220295,300202
2023-06-0220320320020184,200201
2023-06-0120320420120163,800201
2023-05-31203204200203158,300203
2023-05-30204205200204469,100204
2023-05-2920020019819859,700198
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