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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 200 | 200 | 199 | 199 | 70,200 | 199 |
| 2023-05-25 | 201 | 201 | 199 | 199 | 58,900 | 199 |
| 2023-05-24 | 200 | 201 | 199 | 200 | 82,700 | 200 |
| 2023-05-23 | 201 | 203 | 200 | 200 | 81,200 | 200 |
| 2023-05-22 | 201 | 202 | 200 | 200 | 37,000 | 200 |
| 2023-05-19 | 200 | 201 | 200 | 200 | 37,100 | 200 |
| 2023-05-18 | 202 | 202 | 200 | 202 | 56,900 | 202 |
| 2023-05-17 | 203 | 203 | 201 | 202 | 30,000 | 202 |
| 2023-05-16 | 201 | 203 | 199 | 203 | 155,900 | 203 |
| 2023-05-15 | 202 | 202 | 200 | 202 | 85,500 | 202 |
| 2023-05-12 | 203 | 205 | 202 | 205 | 127,200 | 205 |
| 2023-05-11 | 202 | 203 | 201 | 203 | 61,900 | 203 |
| 2023-05-10 | 202 | 203 | 202 | 202 | 25,800 | 202 |
| 2023-05-09 | 201 | 203 | 201 | 203 | 40,700 | 203 |
| 2023-05-08 | 201 | 202 | 201 | 201 | 32,900 | 201 |
| 2023-05-02 | 203 | 203 | 201 | 202 | 63,000 | 202 |
| 2023-05-01 | 202 | 203 | 201 | 203 | 56,700 | 203 |
| 2023-04-28 | 202 | 203 | 201 | 201 | 64,300 | 201 |
| 2023-04-27 | 203 | 204 | 200 | 200 | 239,900 | 200 |
| 2023-04-26 | 202 | 203 | 201 | 203 | 47,300 | 203 |
| 2023-04-25 | 202 | 204 | 202 | 202 | 65,700 | 202 |
| 2023-04-24 | 201 | 203 | 201 | 202 | 32,500 | 202 |
| 2023-04-21 | 199 | 202 | 199 | 201 | 162,300 | 201 |
| 2023-04-20 | 208 | 208 | 201 | 201 | 429,000 | 201 |
| 2023-04-19 | 199 | 200 | 199 | 199 | 33,700 | 199 |
| 2023-04-18 | 200 | 201 | 199 | 200 | 28,700 | 200 |
| 2023-04-17 | 201 | 201 | 199 | 200 | 50,200 | 200 |
| 2023-04-14 | 200 | 201 | 199 | 200 | 58,900 | 200 |
| 2023-04-13 | 200 | 200 | 199 | 199 | 16,800 | 199 |
| 2023-04-12 | 199 | 200 | 198 | 200 | 56,300 | 200 |
| 2023-04-11 | 201 | 201 | 199 | 200 | 42,300 | 200 |
| 2023-04-10 | 198 | 200 | 198 | 200 | 41,800 | 200 |
| 2023-04-07 | 199 | 200 | 198 | 198 | 29,600 | 198 |
| 2023-04-06 | 198 | 201 | 198 | 199 | 83,300 | 199 |
| 2023-04-05 | 200 | 200 | 198 | 198 | 76,500 | 198 |
| 2023-04-04 | 200 | 201 | 199 | 201 | 59,600 | 201 |
| 2023-04-03 | 199 | 200 | 198 | 200 | 78,700 | 200 |
| 2023-03-31 | 200 | 200 | 197 | 199 | 59,900 | 199 |
| 2023-03-30 | 199 | 200 | 197 | 198 | 194,100 | 198 |
| 2023-03-29 | 205 | 206 | 204 | 206 | 362,900 | 206 |
| 2023-03-28 | 204 | 206 | 204 | 205 | 102,500 | 205 |
| 2023-03-27 | 205 | 205 | 203 | 205 | 73,100 | 205 |
| 2023-03-24 | 204 | 205 | 203 | 205 | 54,600 | 205 |
| 2023-03-23 | 204 | 204 | 202 | 204 | 52,500 | 204 |
| 2023-03-22 | 203 | 204 | 202 | 204 | 67,000 | 204 |
| 2023-03-20 | 202 | 203 | 202 | 203 | 125,600 | 203 |
| 2023-03-17 | 202 | 203 | 201 | 203 | 46,500 | 203 |
| 2023-03-16 | 200 | 202 | 200 | 202 | 75,200 | 202 |
| 2023-03-15 | 202 | 205 | 200 | 203 | 148,300 | 203 |
| 2023-03-14 | 200 | 202 | 197 | 200 | 198,400 | 200 |
| 2023-03-13 | 204 | 204 | 201 | 203 | 193,900 | 203 |
| 2023-03-10 | 205 | 205 | 203 | 204 | 161,500 | 204 |
| 2023-03-09 | 205 | 207 | 205 | 205 | 161,000 | 205 |
| 2023-03-08 | 204 | 205 | 204 | 204 | 85,800 | 204 |
| 2023-03-07 | 205 | 206 | 204 | 205 | 45,500 | 205 |
| 2023-03-06 | 207 | 207 | 204 | 205 | 65,900 | 205 |
| 2023-03-03 | 208 | 208 | 205 | 207 | 53,200 | 207 |
| 2023-03-02 | 210 | 211 | 205 | 206 | 164,900 | 206 |
| 2023-03-01 | 205 | 208 | 205 | 207 | 127,800 | 207 |
| 2023-02-28 | 204 | 204 | 202 | 202 | 82,300 | 202 |
| 2023-02-27 | 201 | 204 | 201 | 202 | 107,300 | 202 |
| 2023-02-24 | 201 | 201 | 199 | 201 | 40,100 | 201 |
| 2023-02-22 | 200 | 201 | 199 | 199 | 53,600 | 199 |
| 2023-02-21 | 198 | 202 | 197 | 201 | 80,600 | 201 |
| 2023-02-20 | 197 | 198 | 196 | 198 | 41,500 | 198 |
| 2023-02-17 | 196 | 197 | 195 | 197 | 71,100 | 197 |
| 2023-02-16 | 195 | 197 | 194 | 197 | 63,800 | 197 |
| 2023-02-15 | 195 | 195 | 194 | 195 | 28,000 | 195 |
| 2023-02-14 | 195 | 195 | 193 | 195 | 30,200 | 195 |
| 2023-02-13 | 195 | 195 | 193 | 194 | 25,400 | 194 |
| 2023-02-10 | 194 | 195 | 193 | 194 | 30,900 | 194 |
| 2023-02-09 | 194 | 195 | 193 | 195 | 35,500 | 195 |
| 2023-02-08 | 194 | 194 | 193 | 194 | 24,800 | 194 |
| 2023-02-07 | 193 | 194 | 192 | 194 | 55,100 | 194 |
| 2023-02-06 | 192 | 194 | 191 | 194 | 58,000 | 194 |
| 2023-02-03 | 191 | 191 | 190 | 191 | 50,400 | 191 |
| 2023-02-02 | 192 | 192 | 190 | 191 | 99,100 | 191 |
| 2023-02-01 | 192 | 193 | 191 | 192 | 48,700 | 192 |
| 2023-01-31 | 192 | 193 | 191 | 192 | 58,100 | 192 |
| 2023-01-30 | 195 | 195 | 191 | 191 | 197,700 | 191 |
| 2023-01-27 | 194 | 194 | 193 | 194 | 25,800 | 194 |
| 2023-01-26 | 194 | 194 | 193 | 193 | 37,200 | 193 |
| 2023-01-25 | 194 | 194 | 193 | 194 | 41,100 | 194 |
| 2023-01-24 | 194 | 194 | 193 | 194 | 37,000 | 194 |
| 2023-01-23 | 194 | 195 | 194 | 194 | 45,800 | 194 |
| 2023-01-20 | 193 | 194 | 192 | 193 | 38,700 | 193 |
| 2023-01-19 | 193 | 194 | 192 | 193 | 48,100 | 193 |
| 2023-01-18 | 193 | 195 | 193 | 194 | 31,000 | 194 |
| 2023-01-17 | 194 | 195 | 193 | 193 | 31,900 | 193 |
| 2023-01-16 | 192 | 194 | 192 | 193 | 38,600 | 193 |
| 2023-01-13 | 193 | 194 | 192 | 192 | 36,300 | 192 |
| 2023-01-12 | 195 | 195 | 193 | 193 | 43,600 | 193 |
| 2023-01-11 | 195 | 196 | 194 | 196 | 62,900 | 196 |
| 2023-01-10 | 194 | 196 | 194 | 196 | 49,500 | 196 |
| 2023-01-06 | 192 | 195 | 192 | 195 | 28,300 | 195 |
| 2023-01-05 | 193 | 193 | 192 | 192 | 30,900 | 192 |
| 2023-01-04 | 194 | 194 | 192 | 193 | 46,400 | 193 |
分割・併合履歴 ： なし
