2112 塩水港精糖(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 402 | 402 | 391 | 396 | 17,000 | 396 |
| 1983-12-27 | 401 | 410 | 401 | 405 | 13,000 | 405 |
| 1983-12-26 | 398 | 398 | 395 | 395 | 9,000 | 395 |
| 1983-12-24 | 407 | 408 | 398 | 398 | 7,000 | 398 |
| 1983-12-23 | 395 | 410 | 385 | 410 | 39,000 | 410 |
| 1983-12-22 | 410 | 410 | 397 | 397 | 9,000 | 397 |
| 1983-12-21 | 415 | 420 | 414 | 415 | 18,000 | 415 |
| 1983-12-20 | 440 | 440 | 409 | 420 | 86,000 | 420 |
| 1983-12-19 | 401 | 450 | 401 | 440 | 310,000 | 440 |
| 1983-12-16 | 361 | 381 | 360 | 381 | 34,000 | 381 |
| 1983-12-15 | 365 | 366 | 361 | 366 | 19,000 | 366 |
| 1983-12-14 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 1983-12-13 | 367 | 369 | 365 | 369 | 30,000 | 369 |
| 1983-12-12 | 386 | 389 | 365 | 365 | 14,000 | 365 |
| 1983-12-09 | 388 | 389 | 368 | 375 | 53,000 | 375 |
| 1983-12-08 | 370 | 391 | 370 | 391 | 30,000 | 391 |
| 1983-12-07 | 374 | 374 | 365 | 365 | 29,000 | 365 |
| 1983-12-06 | 366 | 366 | 365 | 365 | 14,000 | 365 |
| 1983-12-05 | 368 | 368 | 366 | 366 | 8,000 | 366 |
| 1983-12-03 | 365 | 366 | 365 | 366 | 14,000 | 366 |
| 1983-12-02 | 381 | 383 | 365 | 365 | 28,000 | 365 |
| 1983-12-01 | 381 | 381 | 380 | 380 | 14,000 | 380 |
| 1983-11-30 | 375 | 380 | 375 | 375 | 15,000 | 375 |
| 1983-11-29 | 400 | 400 | 399 | 400 | 7,000 | 400 |
| 1983-11-28 | 400 | 409 | 400 | 409 | 18,000 | 409 |
| 1983-11-26 | 389 | 410 | 388 | 400 | 21,000 | 400 |
| 1983-11-25 | 388 | 388 | 388 | 388 | 15,000 | 388 |
| 1983-11-24 | 401 | 414 | 400 | 413 | 13,000 | 413 |
| 1983-11-22 | 399 | 399 | 399 | 399 | 24,000 | 399 |
| 1983-11-21 | 414 | 424 | 408 | 424 | 25,000 | 424 |
| 1983-11-19 | 400 | 411 | 400 | 409 | 32,000 | 409 |
| 1983-11-18 | 421 | 428 | 408 | 408 | 36,000 | 408 |
| 1983-11-17 | 433 | 433 | 418 | 418 | 14,000 | 418 |
| 1983-11-16 | 423 | 423 | 418 | 418 | 27,000 | 418 |
| 1983-11-15 | 430 | 430 | 425 | 425 | 20,000 | 425 |
| 1983-11-14 | 440 | 440 | 430 | 430 | 11,000 | 430 |
| 1983-11-11 | 440 | 460 | 440 | 450 | 46,000 | 450 |
| 1983-11-10 | 432 | 445 | 425 | 440 | 27,000 | 440 |
| 1983-11-09 | 431 | 434 | 430 | 431 | 19,000 | 431 |
| 1983-11-08 | 448 | 451 | 440 | 440 | 16,000 | 440 |
| 1983-11-07 | 470 | 470 | 460 | 460 | 68,000 | 460 |
| 1983-11-04 | 440 | 440 | 425 | 426 | 25,000 | 426 |
| 1983-11-02 | 460 | 460 | 435 | 435 | 27,000 | 435 |
| 1983-11-01 | 465 | 470 | 458 | 459 | 32,000 | 459 |
| 1983-10-31 | 465 | 465 | 450 | 465 | 37,000 | 465 |
| 1983-10-29 | 455 | 480 | 454 | 480 | 78,000 | 480 |
| 1983-10-28 | 425 | 425 | 420 | 425 | 56,000 | 425 |
| 1983-10-27 | 426 | 445 | 426 | 440 | 40,000 | 440 |
| 1983-10-26 | 441 | 441 | 426 | 426 | 52,000 | 426 |
| 1983-10-25 | 443 | 446 | 429 | 431 | 56,000 | 431 |
| 1983-10-24 | 469 | 469 | 468 | 468 | 6,000 | 468 |
| 1983-10-22 | 460 | 470 | 460 | 464 | 21,000 | 464 |
| 1983-10-21 | 460 | 475 | 450 | 475 | 59,000 | 475 |
| 1983-10-20 | 484 | 485 | 470 | 471 | 71,000 | 471 |
| 1983-10-19 | 480 | 485 | 480 | 485 | 193,000 | 485 |
| 1983-10-18 | 430 | 470 | 421 | 450 | 92,000 | 450 |
| 1983-10-17 | 440 | 445 | 429 | 430 | 24,000 | 430 |
| 1983-10-15 | 440 | 451 | 435 | 435 | 19,000 | 435 |
| 1983-10-14 | 466 | 466 | 445 | 445 | 50,000 | 445 |
| 1983-10-13 | 474 | 480 | 464 | 470 | 80,000 | 470 |
| 1983-10-12 | 479 | 489 | 450 | 489 | 75,000 | 489 |
| 1983-10-11 | 479 | 490 | 474 | 474 | 96,000 | 474 |
| 1983-10-07 | 480 | 506 | 480 | 480 | 200,000 | 480 |
| 1983-10-06 | 464 | 510 | 450 | 500 | 415,000 | 500 |
| 1983-10-05 | 433 | 470 | 425 | 469 | 104,000 | 469 |
| 1983-10-04 | 421 | 428 | 405 | 428 | 54,000 | 428 |
| 1983-10-03 | 450 | 450 | 421 | 430 | 62,000 | 430 |
| 1983-10-01 | 470 | 470 | 450 | 455 | 240,000 | 455 |
| 1983-09-30 | 450 | 450 | 450 | 450 | 66,000 | 450 |
| 1983-09-28 | 321 | 330 | 320 | 330 | 36,000 | 330 |
| 1983-09-27 | 332 | 332 | 321 | 321 | 24,000 | 321 |
| 1983-09-26 | 350 | 350 | 331 | 331 | 7,000 | 331 |
| 1983-09-24 | 345 | 350 | 345 | 350 | 12,000 | 350 |
| 1983-09-22 | 331 | 340 | 330 | 340 | 17,000 | 340 |
| 1983-09-21 | 350 | 350 | 331 | 340 | 31,000 | 340 |
| 1983-09-20 | 350 | 360 | 350 | 350 | 13,000 | 350 |
| 1983-09-19 | 350 | 350 | 345 | 350 | 10,000 | 350 |
| 1983-09-17 | 350 | 351 | 350 | 351 | 10,000 | 351 |
| 1983-09-16 | 352 | 355 | 350 | 355 | 8,000 | 355 |
| 1983-09-14 | 355 | 355 | 350 | 350 | 19,000 | 350 |
| 1983-09-13 | 365 | 365 | 353 | 354 | 11,000 | 354 |
| 1983-09-12 | 361 | 363 | 353 | 360 | 29,000 | 360 |
| 1983-09-09 | 356 | 360 | 350 | 360 | 71,000 | 360 |
| 1983-09-08 | 366 | 375 | 355 | 355 | 48,000 | 355 |
| 1983-09-07 | 375 | 380 | 365 | 366 | 20,000 | 366 |
| 1983-09-06 | 400 | 400 | 380 | 380 | 19,000 | 380 |
| 1983-09-05 | 385 | 400 | 385 | 400 | 33,000 | 400 |
| 1983-09-03 | 405 | 408 | 400 | 400 | 14,000 | 400 |
| 1983-09-02 | 408 | 408 | 392 | 408 | 29,000 | 408 |
| 1983-09-01 | 430 | 430 | 408 | 408 | 30,000 | 408 |
| 1983-08-31 | 400 | 425 | 400 | 420 | 51,000 | 420 |
| 1983-08-30 | 399 | 410 | 390 | 400 | 68,000 | 400 |
| 1983-08-29 | 431 | 434 | 408 | 415 | 77,000 | 415 |
| 1983-08-27 | 436 | 440 | 434 | 434 | 37,000 | 434 |
| 1983-08-26 | 451 | 451 | 436 | 436 | 52,000 | 436 |
| 1983-08-25 | 460 | 460 | 430 | 430 | 37,000 | 430 |
| 1983-08-24 | 462 | 470 | 461 | 470 | 51,000 | 470 |
| 1983-08-23 | 475 | 480 | 461 | 461 | 44,000 | 461 |
| 1983-08-22 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1983-08-20 | 496 | 496 | 495 | 495 | 27,000 | 495 |
| 1983-08-19 | 475 | 495 | 475 | 479 | 35,000 | 479 |
| 1983-08-18 | 467 | 480 | 465 | 480 | 42,000 | 480 |
| 1983-08-17 | 472 | 475 | 463 | 463 | 38,000 | 463 |
| 1983-08-16 | 485 | 490 | 460 | 463 | 37,000 | 463 |
| 1983-08-15 | 488 | 505 | 484 | 500 | 48,000 | 500 |
| 1983-08-12 | 500 | 509 | 495 | 495 | 65,000 | 495 |
| 1983-08-11 | 466 | 500 | 460 | 499 | 99,000 | 499 |
| 1983-08-10 | 485 | 491 | 460 | 471 | 108,000 | 471 |
| 1983-08-09 | 490 | 560 | 485 | 560 | 209,000 | 560 |
| 1983-08-08 | 505 | 505 | 485 | 490 | 71,000 | 490 |
| 1983-08-06 | 463 | 475 | 450 | 475 | 57,000 | 475 |
| 1983-08-05 | 476 | 479 | 456 | 459 | 86,000 | 459 |
| 1983-08-04 | 491 | 491 | 464 | 466 | 76,000 | 466 |
| 1983-08-03 | 495 | 501 | 495 | 500 | 47,000 | 500 |
| 1983-08-02 | 500 | 520 | 490 | 520 | 90,000 | 520 |
| 1983-08-01 | 531 | 531 | 490 | 498 | 79,000 | 498 |
| 1983-07-30 | 490 | 521 | 490 | 520 | 130,000 | 520 |
| 1983-07-29 | 551 | 555 | 490 | 490 | 161,000 | 490 |
| 1983-07-28 | 570 | 579 | 538 | 538 | 162,000 | 538 |
| 1983-07-27 | 575 | 575 | 545 | 562 | 264,000 | 562 |
| 1983-07-26 | 552 | 590 | 550 | 565 | 482,000 | 565 |
| 1983-07-25 | 574 | 574 | 530 | 542 | 315,000 | 542 |
| 1983-07-23 | 580 | 581 | 560 | 574 | 566,000 | 574 |
| 1983-07-22 | 524 | 582 | 500 | 570 | 1,476,000 | 570 |
| 1983-07-21 | 500 | 529 | 490 | 519 | 382,000 | 519 |
| 1983-07-20 | 517 | 550 | 490 | 500 | 629,000 | 500 |
| 1983-07-19 | 481 | 531 | 481 | 530 | 881,000 | 530 |
| 1983-07-18 | 485 | 495 | 445 | 450 | 424,000 | 450 |
| 1983-07-15 | 500 | 550 | 495 | 509 | 1,555,000 | 509 |
| 1983-07-14 | 495 | 495 | 495 | 495 | 1,582,000 | 495 |
| 1983-07-13 | 335 | 415 | 335 | 415 | 1,257,000 | 415 |
| 1983-07-12 | 370 | 370 | 321 | 335 | 797,000 | 335 |
| 1983-07-11 | 310 | 370 | 310 | 370 | 1,602,000 | 370 |
| 1983-07-09 | 248 | 270 | 246 | 270 | 809,000 | 270 |
| 1983-07-08 | 196 | 228 | 196 | 228 | 660,000 | 228 |
| 1983-07-07 | 190 | 195 | 185 | 195 | 98,000 | 195 |
| 1983-07-06 | 188 | 190 | 186 | 190 | 66,000 | 190 |
| 1983-07-05 | 180 | 189 | 180 | 184 | 79,000 | 184 |
| 1983-07-04 | 177 | 180 | 177 | 179 | 30,000 | 179 |
| 1983-07-02 | 180 | 180 | 177 | 177 | 16,000 | 177 |
| 1983-07-01 | 179 | 179 | 179 | 179 | 8,000 | 179 |
| 1983-06-30 | 177 | 180 | 175 | 176 | 15,000 | 176 |
| 1983-06-29 | 175 | 175 | 175 | 175 | 15,000 | 175 |
| 1983-06-28 | 176 | 176 | 174 | 174 | 17,000 | 174 |
| 1983-06-27 | 180 | 180 | 174 | 174 | 36,000 | 174 |
| 1983-06-25 | 174 | 185 | 173 | 185 | 18,000 | 185 |
| 1983-06-24 | 168 | 170 | 167 | 170 | 40,000 | 170 |
| 1983-06-23 | 168 | 169 | 168 | 169 | 4,000 | 169 |
| 1983-06-22 | 170 | 170 | 169 | 169 | 5,000 | 169 |
| 1983-06-21 | 170 | 170 | 165 | 166 | 30,000 | 166 |
| 1983-06-20 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 1983-06-17 | 165 | 165 | 163 | 163 | 20,000 | 163 |
| 1983-06-16 | 166 | 166 | 163 | 165 | 20,000 | 165 |
| 1983-06-15 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1983-06-14 | 162 | 162 | 162 | 162 | 15,000 | 162 |
| 1983-06-13 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 1983-06-11 | 169 | 169 | 162 | 162 | 10,000 | 162 |
| 1983-06-10 | 169 | 169 | 161 | 161 | 18,000 | 161 |
| 1983-06-09 | 172 | 173 | 172 | 173 | 6,000 | 173 |
| 1983-06-08 | 164 | 164 | 161 | 162 | 21,000 | 162 |
| 1983-06-07 | 161 | 172 | 161 | 163 | 29,000 | 163 |
| 1983-06-06 | 170 | 170 | 160 | 168 | 34,000 | 168 |
| 1983-06-04 | 172 | 172 | 171 | 171 | 30,000 | 171 |
| 1983-06-03 | 180 | 180 | 173 | 173 | 26,000 | 173 |
| 1983-06-02 | 176 | 180 | 175 | 176 | 28,000 | 176 |
| 1983-06-01 | 173 | 180 | 173 | 175 | 52,000 | 175 |
| 1983-05-31 | 181 | 181 | 172 | 172 | 26,000 | 172 |
| 1983-05-30 | 181 | 181 | 176 | 176 | 27,000 | 176 |
| 1983-05-28 | 182 | 186 | 179 | 179 | 62,000 | 179 |
| 1983-05-27 | 186 | 189 | 183 | 183 | 20,000 | 183 |
| 1983-05-26 | 190 | 193 | 180 | 180 | 73,000 | 180 |
| 1983-05-25 | 195 | 198 | 193 | 193 | 109,000 | 193 |
| 1983-05-24 | 190 | 192 | 185 | 192 | 88,000 | 192 |
| 1983-05-23 | 192 | 193 | 185 | 186 | 71,000 | 186 |
| 1983-05-20 | 196 | 199 | 190 | 191 | 276,000 | 191 |
| 1983-05-19 | 195 | 195 | 175 | 175 | 288,000 | 175 |
| 1983-05-18 | 180 | 194 | 180 | 194 | 310,000 | 194 |
| 1983-05-17 | 171 | 180 | 171 | 180 | 131,000 | 180 |
| 1983-05-16 | 169 | 170 | 167 | 170 | 26,000 | 170 |
| 1983-05-14 | 167 | 167 | 165 | 167 | 10,000 | 167 |
| 1983-05-13 | 160 | 167 | 160 | 161 | 33,000 | 161 |
| 1983-05-12 | 157 | 160 | 157 | 159 | 19,000 | 159 |
| 1983-05-11 | 157 | 157 | 156 | 157 | 10,000 | 157 |
| 1983-05-10 | 155 | 159 | 155 | 155 | 18,000 | 155 |
| 1983-05-09 | 157 | 157 | 155 | 155 | 7,000 | 155 |
| 1983-05-07 | 160 | 160 | 156 | 158 | 14,000 | 158 |
| 1983-05-06 | 160 | 160 | 160 | 160 | 25,000 | 160 |
| 1983-05-04 | 155 | 155 | 150 | 155 | 15,000 | 155 |
| 1983-05-02 | 153 | 153 | 148 | 150 | 12,000 | 150 |
| 1983-04-30 | 155 | 155 | 153 | 153 | 11,000 | 153 |
| 1983-04-28 | 159 | 159 | 156 | 157 | 10,000 | 157 |
| 1983-04-26 | 156 | 156 | 155 | 156 | 5,000 | 156 |
| 1983-04-25 | 160 | 160 | 155 | 155 | 22,000 | 155 |
| 1983-04-23 | 156 | 160 | 155 | 160 | 18,000 | 160 |
| 1983-04-22 | 156 | 158 | 152 | 153 | 21,000 | 153 |
| 1983-04-21 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 1983-04-20 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 1983-04-19 | 154 | 154 | 154 | 154 | 4,000 | 154 |
| 1983-04-18 | 149 | 151 | 149 | 151 | 9,000 | 151 |
| 1983-04-15 | 150 | 160 | 150 | 160 | 4,000 | 160 |
| 1983-04-14 | 156 | 160 | 148 | 148 | 37,000 | 148 |
| 1983-04-13 | 156 | 156 | 155 | 155 | 11,000 | 155 |
| 1983-04-12 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 1983-04-11 | 156 | 160 | 155 | 155 | 19,000 | 155 |
| 1983-04-09 | 158 | 160 | 155 | 155 | 13,000 | 155 |
| 1983-04-08 | 158 | 158 | 155 | 155 | 22,000 | 155 |
| 1983-04-07 | 165 | 165 | 158 | 158 | 10,000 | 158 |
| 1983-04-06 | 168 | 168 | 155 | 165 | 36,000 | 165 |
| 1983-04-05 | 170 | 170 | 160 | 165 | 32,000 | 165 |
| 1983-04-04 | 151 | 154 | 150 | 154 | 41,000 | 154 |
| 1983-04-02 | 151 | 154 | 151 | 151 | 16,000 | 151 |
| 1983-04-01 | 156 | 156 | 152 | 153 | 18,000 | 153 |
| 1983-03-31 | 150 | 154 | 150 | 154 | 26,000 | 154 |
| 1983-03-30 | 170 | 170 | 158 | 160 | 39,000 | 160 |
| 1983-03-29 | 175 | 185 | 172 | 176 | 142,000 | 176 |
| 1983-03-28 | 198 | 198 | 172 | 175 | 428,000 | 175 |
| 1983-03-26 | 142 | 174 | 142 | 172 | 195,000 | 172 |
| 1983-03-25 | 136 | 137 | 125 | 137 | 50,000 | 137 |
| 1983-03-24 | 136 | 137 | 136 | 137 | 10,000 | 137 |
| 1983-03-23 | 140 | 140 | 129 | 135 | 47,000 | 135 |
| 1983-03-22 | 119 | 140 | 119 | 140 | 75,000 | 140 |
| 1983-03-18 | 119 | 120 | 118 | 120 | 20,000 | 120 |
| 1983-03-16 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 1983-03-14 | 119 | 120 | 118 | 120 | 15,000 | 120 |
| 1983-03-12 | 119 | 120 | 118 | 118 | 6,000 | 118 |
| 1983-03-11 | 121 | 121 | 118 | 118 | 6,000 | 118 |
| 1983-03-10 | 118 | 120 | 118 | 120 | 3,000 | 120 |
| 1983-03-09 | 120 | 120 | 117 | 117 | 9,000 | 117 |
| 1983-03-08 | 120 | 120 | 118 | 118 | 5,000 | 118 |
| 1983-03-07 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 1983-03-05 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 1983-03-04 | 121 | 121 | 118 | 118 | 13,000 | 118 |
| 1983-03-03 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 1983-03-02 | 122 | 122 | 121 | 121 | 5,000 | 121 |
| 1983-03-01 | 123 | 123 | 121 | 122 | 15,000 | 122 |
| 1983-02-28 | 122 | 123 | 122 | 123 | 2,000 | 123 |
| 1983-02-26 | 124 | 124 | 124 | 124 | 1,000 | 124 |
| 1983-02-25 | 128 | 128 | 121 | 121 | 7,000 | 121 |
| 1983-02-24 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 1983-02-23 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 1983-02-22 | 129 | 129 | 123 | 123 | 4,000 | 123 |
| 1983-02-21 | 128 | 130 | 128 | 130 | 8,000 | 130 |
| 1983-02-18 | 129 | 129 | 128 | 128 | 17,000 | 128 |
| 1983-02-16 | 128 | 129 | 128 | 129 | 3,000 | 129 |
| 1983-02-15 | 129 | 129 | 128 | 128 | 8,000 | 128 |
| 1983-02-10 | 128 | 130 | 128 | 130 | 7,000 | 130 |
| 1983-02-09 | 129 | 130 | 126 | 130 | 12,000 | 130 |
| 1983-02-08 | 122 | 130 | 122 | 130 | 15,000 | 130 |
| 1983-02-07 | 125 | 125 | 121 | 121 | 18,000 | 121 |
| 1983-02-04 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 1983-02-03 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 1983-02-02 | 124 | 125 | 119 | 119 | 27,000 | 119 |
| 1983-02-01 | 117 | 125 | 117 | 125 | 11,000 | 125 |
| 1983-01-31 | 123 | 123 | 115 | 115 | 24,000 | 115 |
| 1983-01-29 | 120 | 125 | 120 | 125 | 16,000 | 125 |
| 1983-01-28 | 116 | 116 | 116 | 116 | 6,000 | 116 |
| 1983-01-27 | 117 | 117 | 116 | 116 | 9,000 | 116 |
| 1983-01-26 | 117 | 117 | 116 | 116 | 6,000 | 116 |
| 1983-01-25 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 1983-01-22 | 123 | 123 | 115 | 115 | 4,000 | 115 |
| 1983-01-21 | 116 | 116 | 116 | 116 | 3,000 | 116 |
| 1983-01-19 | 118 | 118 | 115 | 115 | 12,000 | 115 |
| 1983-01-17 | 119 | 119 | 117 | 117 | 8,000 | 117 |
| 1983-01-13 | 128 | 128 | 119 | 119 | 8,000 | 119 |
| 1983-01-12 | 120 | 130 | 119 | 130 | 22,000 | 130 |
| 1983-01-11 | 120 | 120 | 113 | 115 | 23,000 | 115 |
| 1983-01-10 | 123 | 124 | 120 | 124 | 3,000 | 124 |
| 1983-01-08 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 1983-01-07 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1983-01-06 | 120 | 120 | 120 | 120 | 12,000 | 120 |
| 1983-01-04 | 119 | 119 | 119 | 119 | 6,000 | 119 |
分割・併合履歴 ： なし