2112 塩水港精糖(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 305 | 310 | 304 | 307 | 332,600 | 307 |
| 2024-12-02 | 304 | 307 | 302 | 304 | 193,200 | 304 |
| 2024-11-29 | 307 | 307 | 300 | 302 | 246,300 | 302 |
| 2024-11-28 | 306 | 308 | 303 | 305 | 410,700 | 305 |
| 2024-11-27 | 304 | 308 | 304 | 306 | 602,000 | 306 |
| 2024-11-26 | 297 | 306 | 297 | 306 | 439,300 | 306 |
| 2024-11-25 | 297 | 298 | 296 | 298 | 124,600 | 298 |
| 2024-11-22 | 294 | 297 | 292 | 297 | 171,000 | 297 |
| 2024-11-21 | 294 | 295 | 293 | 295 | 121,800 | 295 |
| 2024-11-20 | 296 | 296 | 292 | 293 | 122,200 | 293 |
| 2024-11-19 | 297 | 297 | 294 | 295 | 201,800 | 295 |
| 2024-11-18 | 293 | 297 | 293 | 295 | 186,000 | 295 |
| 2024-11-15 | 291 | 292 | 289 | 292 | 161,300 | 292 |
| 2024-11-14 | 290 | 292 | 290 | 290 | 67,800 | 290 |
| 2024-11-13 | 290 | 292 | 289 | 290 | 141,500 | 290 |
| 2024-11-12 | 287 | 290 | 287 | 289 | 183,300 | 289 |
| 2024-11-11 | 282 | 291 | 281 | 288 | 507,400 | 288 |
| 2024-11-08 | 277 | 278 | 272 | 276 | 199,800 | 276 |
| 2024-11-07 | 274 | 277 | 274 | 276 | 48,400 | 276 |
| 2024-11-06 | 274 | 275 | 272 | 274 | 85,400 | 274 |
| 2024-11-05 | 274 | 274 | 270 | 274 | 28,300 | 274 |
| 2024-11-01 | 272 | 274 | 271 | 273 | 118,700 | 273 |
| 2024-10-31 | 269 | 272 | 268 | 272 | 88,600 | 272 |
| 2024-10-30 | 274 | 274 | 265 | 265 | 390,800 | 265 |
| 2024-10-29 | 272 | 276 | 272 | 275 | 38,000 | 275 |
| 2024-10-28 | 269 | 273 | 269 | 272 | 45,600 | 272 |
| 2024-10-25 | 270 | 271 | 267 | 271 | 59,500 | 271 |
| 2024-10-24 | 271 | 272 | 270 | 270 | 36,100 | 270 |
| 2024-10-23 | 271 | 273 | 270 | 271 | 54,500 | 271 |
| 2024-10-22 | 274 | 274 | 270 | 273 | 78,000 | 273 |
| 2024-10-21 | 273 | 274 | 273 | 273 | 13,800 | 273 |
| 2024-10-18 | 275 | 276 | 273 | 273 | 36,200 | 273 |
| 2024-10-17 | 274 | 275 | 273 | 274 | 11,400 | 274 |
| 2024-10-16 | 272 | 276 | 272 | 274 | 20,900 | 274 |
| 2024-10-15 | 273 | 274 | 271 | 273 | 24,600 | 273 |
| 2024-10-11 | 273 | 275 | 272 | 273 | 36,000 | 273 |
| 2024-10-10 | 278 | 278 | 273 | 273 | 112,800 | 273 |
| 2024-10-09 | 279 | 279 | 276 | 277 | 39,800 | 277 |
| 2024-10-08 | 279 | 279 | 277 | 279 | 39,500 | 279 |
| 2024-10-07 | 279 | 281 | 278 | 280 | 49,700 | 280 |
| 2024-10-04 | 278 | 279 | 277 | 278 | 41,300 | 278 |
| 2024-10-03 | 279 | 281 | 278 | 278 | 81,600 | 278 |
| 2024-10-02 | 280 | 280 | 277 | 279 | 345,500 | 279 |
| 2024-10-01 | 280 | 282 | 277 | 279 | 60,500 | 279 |
| 2024-09-30 | 275 | 280 | 275 | 280 | 106,200 | 280 |
| 2024-09-27 | 278 | 280 | 276 | 280 | 129,100 | 280 |
| 2024-09-26 | 276 | 279 | 276 | 279 | 91,700 | 279 |
| 2024-09-25 | 276 | 276 | 274 | 276 | 70,400 | 276 |
| 2024-09-24 | 277 | 277 | 273 | 274 | 107,600 | 274 |
| 2024-09-20 | 273 | 276 | 272 | 275 | 83,200 | 275 |
| 2024-09-19 | 271 | 272 | 268 | 271 | 94,900 | 271 |
| 2024-09-18 | 264 | 272 | 264 | 272 | 126,700 | 272 |
| 2024-09-17 | 261 | 264 | 261 | 264 | 68,600 | 264 |
| 2024-09-13 | 261 | 263 | 259 | 260 | 25,500 | 260 |
| 2024-09-12 | 261 | 263 | 260 | 263 | 25,700 | 263 |
| 2024-09-11 | 262 | 263 | 256 | 258 | 119,100 | 258 |
| 2024-09-10 | 265 | 266 | 263 | 264 | 27,600 | 264 |
| 2024-09-09 | 260 | 265 | 256 | 264 | 146,900 | 264 |
| 2024-09-06 | 266 | 266 | 262 | 264 | 42,200 | 264 |
| 2024-09-05 | 265 | 269 | 263 | 265 | 56,700 | 265 |
| 2024-09-04 | 269 | 269 | 264 | 265 | 122,500 | 265 |
| 2024-09-03 | 272 | 272 | 269 | 271 | 41,400 | 271 |
| 2024-09-02 | 274 | 275 | 270 | 271 | 55,600 | 271 |
| 2024-08-30 | 278 | 278 | 274 | 274 | 50,600 | 274 |
| 2024-08-29 | 272 | 278 | 271 | 278 | 106,600 | 278 |
| 2024-08-28 | 272 | 272 | 269 | 269 | 35,500 | 269 |
| 2024-08-27 | 267 | 274 | 267 | 272 | 60,000 | 272 |
| 2024-08-26 | 264 | 267 | 264 | 265 | 31,700 | 265 |
| 2024-08-23 | 264 | 264 | 262 | 263 | 23,800 | 263 |
| 2024-08-22 | 263 | 265 | 262 | 263 | 33,600 | 263 |
| 2024-08-21 | 264 | 265 | 263 | 263 | 17,100 | 263 |
| 2024-08-20 | 265 | 266 | 263 | 263 | 44,500 | 263 |
| 2024-08-19 | 262 | 265 | 262 | 262 | 69,300 | 262 |
| 2024-08-16 | 264 | 266 | 260 | 263 | 76,100 | 263 |
| 2024-08-15 | 259 | 264 | 259 | 263 | 49,600 | 263 |
| 2024-08-14 | 259 | 259 | 257 | 259 | 47,500 | 259 |
| 2024-08-13 | 259 | 263 | 257 | 259 | 75,300 | 259 |
| 2024-08-09 | 259 | 262 | 253 | 255 | 182,300 | 255 |
| 2024-08-08 | 254 | 259 | 253 | 257 | 112,400 | 257 |
| 2024-08-07 | 251 | 261 | 250 | 258 | 91,800 | 258 |
| 2024-08-06 | 240 | 255 | 240 | 252 | 344,600 | 252 |
| 2024-08-05 | 263 | 263 | 228 | 239 | 420,200 | 239 |
| 2024-08-02 | 277 | 279 | 271 | 271 | 256,700 | 271 |
| 2024-08-01 | 285 | 285 | 277 | 281 | 114,900 | 281 |
| 2024-07-31 | 280 | 287 | 279 | 287 | 83,700 | 287 |
| 2024-07-30 | 284 | 286 | 276 | 276 | 295,000 | 276 |
| 2024-07-29 | 285 | 287 | 284 | 287 | 38,300 | 287 |
| 2024-07-26 | 281 | 284 | 280 | 281 | 59,500 | 281 |
| 2024-07-25 | 282 | 285 | 277 | 281 | 134,500 | 281 |
| 2024-07-24 | 287 | 289 | 283 | 284 | 64,900 | 284 |
| 2024-07-23 | 282 | 288 | 282 | 287 | 141,500 | 287 |
| 2024-07-22 | 281 | 282 | 279 | 282 | 80,800 | 282 |
| 2024-07-19 | 284 | 284 | 281 | 282 | 50,700 | 282 |
| 2024-07-18 | 280 | 284 | 278 | 284 | 82,100 | 284 |
| 2024-07-17 | 278 | 282 | 278 | 282 | 73,500 | 282 |
| 2024-07-16 | 275 | 278 | 275 | 277 | 69,400 | 277 |
| 2024-07-12 | 272 | 276 | 272 | 275 | 65,200 | 275 |
| 2024-07-11 | 272 | 274 | 272 | 272 | 59,200 | 272 |
| 2024-07-10 | 273 | 274 | 271 | 271 | 86,400 | 271 |
| 2024-07-09 | 274 | 275 | 273 | 273 | 117,200 | 273 |
| 2024-07-08 | 274 | 276 | 273 | 273 | 63,300 | 273 |
| 2024-07-05 | 275 | 276 | 273 | 273 | 63,200 | 273 |
| 2024-07-04 | 272 | 275 | 272 | 275 | 80,100 | 275 |
| 2024-07-03 | 271 | 272 | 270 | 272 | 38,200 | 272 |
| 2024-07-02 | 270 | 271 | 268 | 269 | 89,800 | 269 |
| 2024-07-01 | 268 | 271 | 267 | 268 | 73,800 | 268 |
| 2024-06-28 | 271 | 271 | 266 | 268 | 68,300 | 268 |
| 2024-06-27 | 268 | 270 | 266 | 269 | 56,200 | 269 |
| 2024-06-26 | 269 | 269 | 266 | 266 | 46,500 | 266 |
| 2024-06-25 | 264 | 268 | 263 | 268 | 73,600 | 268 |
| 2024-06-24 | 266 | 266 | 263 | 264 | 90,300 | 264 |
| 2024-06-21 | 270 | 271 | 267 | 267 | 53,500 | 267 |
| 2024-06-20 | 272 | 272 | 268 | 271 | 65,800 | 271 |
| 2024-06-19 | 272 | 274 | 272 | 272 | 38,800 | 272 |
| 2024-06-18 | 274 | 275 | 272 | 273 | 28,400 | 273 |
| 2024-06-17 | 275 | 275 | 270 | 272 | 35,800 | 272 |
| 2024-06-14 | 274 | 278 | 273 | 277 | 63,500 | 277 |
| 2024-06-13 | 274 | 275 | 272 | 274 | 36,100 | 274 |
| 2024-06-12 | 277 | 277 | 274 | 275 | 26,300 | 275 |
| 2024-06-11 | 278 | 280 | 275 | 276 | 36,300 | 276 |
| 2024-06-10 | 272 | 277 | 272 | 277 | 55,700 | 277 |
| 2024-06-07 | 275 | 276 | 271 | 271 | 44,400 | 271 |
| 2024-06-06 | 276 | 277 | 273 | 275 | 73,100 | 275 |
| 2024-06-05 | 278 | 278 | 275 | 276 | 31,900 | 276 |
| 2024-06-04 | 282 | 282 | 278 | 279 | 38,000 | 279 |
| 2024-06-03 | 283 | 284 | 280 | 281 | 55,800 | 281 |
| 2024-05-31 | 277 | 282 | 277 | 282 | 84,000 | 282 |
| 2024-05-30 | 276 | 278 | 270 | 276 | 129,300 | 276 |
| 2024-05-29 | 285 | 285 | 276 | 276 | 78,100 | 276 |
| 2024-05-28 | 283 | 288 | 282 | 285 | 64,000 | 285 |
| 2024-05-27 | 287 | 287 | 283 | 283 | 60,600 | 283 |
| 2024-05-24 | 287 | 287 | 284 | 285 | 43,400 | 285 |
| 2024-05-23 | 288 | 291 | 285 | 288 | 74,100 | 288 |
| 2024-05-22 | 288 | 291 | 288 | 289 | 116,100 | 289 |
| 2024-05-21 | 289 | 291 | 288 | 288 | 71,300 | 288 |
| 2024-05-20 | 283 | 290 | 283 | 290 | 119,600 | 290 |
| 2024-05-17 | 277 | 286 | 277 | 284 | 148,600 | 284 |
| 2024-05-16 | 283 | 283 | 275 | 277 | 126,800 | 277 |
| 2024-05-15 | 280 | 286 | 278 | 285 | 184,000 | 285 |
| 2024-05-14 | 276 | 280 | 276 | 280 | 89,200 | 280 |
| 2024-05-13 | 272 | 285 | 270 | 277 | 413,400 | 277 |
| 2024-05-10 | 270 | 270 | 265 | 265 | 172,400 | 265 |
| 2024-05-09 | 273 | 273 | 269 | 271 | 116,600 | 271 |
| 2024-05-08 | 271 | 273 | 271 | 272 | 49,000 | 272 |
| 2024-05-07 | 270 | 272 | 268 | 272 | 86,700 | 272 |
| 2024-05-02 | 270 | 271 | 267 | 270 | 71,200 | 270 |
| 2024-05-01 | 270 | 271 | 268 | 270 | 40,000 | 270 |
| 2024-04-30 | 269 | 271 | 267 | 270 | 53,000 | 270 |
| 2024-04-26 | 272 | 272 | 267 | 268 | 279,500 | 268 |
| 2024-04-25 | 276 | 276 | 272 | 272 | 49,500 | 272 |
| 2024-04-24 | 274 | 276 | 273 | 275 | 40,400 | 275 |
| 2024-04-23 | 273 | 275 | 271 | 273 | 46,000 | 273 |
| 2024-04-22 | 269 | 273 | 269 | 273 | 86,500 | 273 |
| 2024-04-19 | 272 | 272 | 263 | 267 | 154,800 | 267 |
| 2024-04-18 | 270 | 275 | 270 | 272 | 112,100 | 272 |
| 2024-04-17 | 271 | 274 | 268 | 271 | 155,500 | 271 |
| 2024-04-16 | 277 | 277 | 272 | 273 | 171,700 | 273 |
| 2024-04-15 | 283 | 283 | 277 | 278 | 225,300 | 278 |
| 2024-04-12 | 288 | 288 | 285 | 285 | 103,900 | 285 |
| 2024-04-11 | 290 | 290 | 286 | 286 | 111,000 | 286 |
| 2024-04-10 | 290 | 292 | 289 | 292 | 77,600 | 292 |
| 2024-04-09 | 289 | 291 | 288 | 289 | 87,300 | 289 |
| 2024-04-08 | 288 | 290 | 287 | 289 | 72,500 | 289 |
| 2024-04-05 | 287 | 290 | 285 | 288 | 132,000 | 288 |
| 2024-04-04 | 291 | 291 | 289 | 290 | 72,800 | 290 |
| 2024-04-03 | 287 | 293 | 286 | 291 | 137,900 | 291 |
| 2024-04-02 | 296 | 296 | 289 | 289 | 168,800 | 289 |
| 2024-04-01 | 301 | 301 | 294 | 294 | 282,400 | 294 |
| 2024-03-29 | 297 | 305 | 297 | 304 | 163,500 | 304 |
| 2024-03-28 | 297 | 300 | 295 | 296 | 203,600 | 296 |
| 2024-03-27 | 312 | 312 | 309 | 309 | 520,400 | 309 |
| 2024-03-26 | 311 | 312 | 309 | 312 | 191,100 | 312 |
| 2024-03-25 | 316 | 317 | 310 | 311 | 256,300 | 311 |
| 2024-03-22 | 318 | 319 | 314 | 317 | 151,600 | 317 |
| 2024-03-21 | 316 | 322 | 315 | 317 | 414,700 | 317 |
| 2024-03-19 | 312 | 314 | 311 | 313 | 86,900 | 313 |
| 2024-03-18 | 315 | 316 | 311 | 313 | 272,700 | 313 |
| 2024-03-15 | 307 | 318 | 307 | 314 | 378,300 | 314 |
| 2024-03-14 | 305 | 308 | 304 | 308 | 78,100 | 308 |
| 2024-03-13 | 305 | 309 | 304 | 305 | 154,600 | 305 |
| 2024-03-12 | 300 | 306 | 299 | 306 | 141,600 | 306 |
| 2024-03-11 | 303 | 304 | 298 | 301 | 123,300 | 301 |
| 2024-03-08 | 301 | 305 | 301 | 303 | 97,500 | 303 |
| 2024-03-07 | 306 | 307 | 301 | 304 | 161,100 | 304 |
| 2024-03-06 | 299 | 307 | 298 | 306 | 228,200 | 306 |
| 2024-03-05 | 295 | 302 | 294 | 300 | 180,000 | 300 |
| 2024-03-04 | 299 | 299 | 294 | 294 | 276,400 | 294 |
| 2024-03-01 | 301 | 303 | 298 | 299 | 194,000 | 299 |
| 2024-02-29 | 303 | 305 | 299 | 302 | 258,400 | 302 |
| 2024-02-28 | 306 | 308 | 302 | 306 | 248,200 | 306 |
| 2024-02-27 | 308 | 310 | 307 | 307 | 118,000 | 307 |
| 2024-02-26 | 311 | 312 | 308 | 308 | 125,600 | 308 |
| 2024-02-22 | 315 | 317 | 309 | 310 | 154,700 | 310 |
| 2024-02-21 | 312 | 317 | 311 | 313 | 112,700 | 313 |
| 2024-02-20 | 314 | 318 | 311 | 311 | 151,300 | 311 |
| 2024-02-19 | 314 | 319 | 312 | 314 | 203,900 | 314 |
| 2024-02-16 | 306 | 315 | 306 | 315 | 254,300 | 315 |
| 2024-02-15 | 314 | 315 | 304 | 306 | 324,300 | 306 |
| 2024-02-14 | 306 | 309 | 303 | 308 | 137,200 | 308 |
| 2024-02-13 | 303 | 310 | 301 | 307 | 220,600 | 307 |
| 2024-02-09 | 304 | 308 | 302 | 302 | 197,200 | 302 |
| 2024-02-08 | 305 | 306 | 296 | 303 | 450,300 | 303 |
| 2024-02-07 | 308 | 312 | 304 | 304 | 243,600 | 304 |
| 2024-02-06 | 316 | 318 | 305 | 307 | 524,700 | 307 |
| 2024-02-05 | 326 | 332 | 314 | 317 | 1,424,100 | 317 |
| 2024-02-02 | 320 | 330 | 318 | 329 | 1,030,000 | 329 |
| 2024-02-01 | 316 | 320 | 313 | 319 | 484,000 | 319 |
| 2024-01-31 | 321 | 322 | 316 | 320 | 459,000 | 320 |
| 2024-01-30 | 321 | 324 | 318 | 319 | 738,100 | 319 |
| 2024-01-29 | 324 | 325 | 317 | 318 | 841,100 | 318 |
| 2024-01-26 | 331 | 335 | 316 | 318 | 3,877,700 | 318 |
| 2024-01-25 | 323 | 323 | 323 | 323 | 726,700 | 323 |
| 2024-01-24 | 245 | 246 | 243 | 243 | 111,100 | 243 |
| 2024-01-23 | 248 | 248 | 243 | 243 | 111,800 | 243 |
| 2024-01-22 | 240 | 247 | 240 | 247 | 202,600 | 247 |
| 2024-01-19 | 241 | 241 | 238 | 239 | 67,000 | 239 |
| 2024-01-18 | 241 | 242 | 240 | 240 | 42,000 | 240 |
| 2024-01-17 | 241 | 243 | 240 | 240 | 47,600 | 240 |
| 2024-01-16 | 240 | 242 | 239 | 240 | 93,300 | 240 |
| 2024-01-15 | 236 | 240 | 236 | 240 | 77,200 | 240 |
| 2024-01-12 | 239 | 239 | 234 | 235 | 149,400 | 235 |
| 2024-01-11 | 240 | 240 | 237 | 239 | 77,800 | 239 |
| 2024-01-10 | 241 | 241 | 238 | 239 | 104,200 | 239 |
| 2024-01-09 | 242 | 242 | 238 | 240 | 121,300 | 240 |
| 2024-01-05 | 240 | 241 | 236 | 240 | 175,100 | 240 |
| 2024-01-04 | 235 | 237 | 232 | 235 | 105,700 | 235 |
分割・併合履歴 ： なし
