2112 塩水港精糖(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	675	675	675	675	2,000	675
1985-12-24	672	672	672	672	2,000	672
1985-12-23	665	665	665	665	4,000	665
1985-12-19	711	711	710	710	4,000	710
1985-12-18	710	710	710	710	3,000	710
1985-12-16	710	710	710	710	3,000	710
1985-12-13	760	760	740	740	7,000	740
1985-12-12	765	770	760	760	9,000	760
1985-12-11	760	765	750	765	29,000	765
1985-12-10	729	770	729	760	37,000	760
1985-12-07	695	695	695	695	1,000	695
1985-12-06	689	691	689	691	5,000	691
1985-12-05	680	685	680	685	4,000	685
1985-12-04	680	680	680	680	3,000	680
1985-12-03	680	690	680	680	13,000	680
1985-11-29	680	680	680	680	4,000	680
1985-11-28	670	670	670	670	2,000	670
1985-11-27	670	680	670	680	5,000	680
1985-11-25	680	680	680	680	5,000	680
1985-11-22	670	680	670	680	9,000	680
1985-11-21	670	670	670	670	1,000	670
1985-11-20	669	669	665	665	3,000	665
1985-11-19	675	675	670	670	2,000	670
1985-11-18	670	680	670	680	3,000	680
1985-11-15	670	670	670	670	3,000	670
1985-11-12	670	671	670	671	4,000	671
1985-11-11	675	675	670	670	8,000	670
1985-11-08	675	675	675	675	11,000	675
1985-11-07	680	680	677	677	13,000	677
1985-11-06	680	680	675	680	10,000	680
1985-11-05	690	690	690	690	1,000	690
1985-11-01	686	687	686	687	3,000	687
1985-10-31	685	685	685	685	2,000	685
1985-10-30	685	685	685	685	5,000	685
1985-10-29	680	685	680	685	14,000	685
1985-10-28	686	686	685	685	6,000	685
1985-10-26	686	686	685	685	2,000	685
1985-10-25	685	685	685	685	8,000	685
1985-10-24	685	685	685	685	3,000	685
1985-10-23	690	690	685	685	8,000	685
1985-10-22	685	685	685	685	4,000	685
1985-10-21	685	695	685	695	12,000	695
1985-10-19	685	685	685	685	10,000	685
1985-10-18	685	686	685	686	6,000	686
1985-10-17	685	685	685	685	4,000	685
1985-10-16	685	685	685	685	6,000	685
1985-10-15	690	690	690	690	1,000	690
1985-10-14	695	695	684	684	20,000	684
1985-10-11	685	685	685	685	1,000	685
1985-10-09	685	685	685	685	12,000	685
1985-10-08	685	685	685	685	3,000	685
1985-10-05	685	685	685	685	5,000	685
1985-10-04	685	685	684	685	28,000	685
1985-10-03	685	685	685	685	12,000	685
1985-10-01	685	685	685	685	21,000	685
1985-09-30	695	697	695	697	12,000	697
1985-09-28	695	695	695	695	8,000	695
1985-09-26	695	695	695	695	12,000	695
1985-09-25	695	699	695	699	34,000	699
1985-09-24	695	695	695	695	14,000	695
1985-09-21	700	700	700	700	27,000	700
1985-09-20	710	710	700	700	31,000	700
1985-09-18	695	695	695	695	8,000	695
1985-09-17	695	695	695	695	2,000	695
1985-09-12	695	695	695	695	5,000	695
1985-09-11	715	715	697	697	15,000	697
1985-09-10	730	730	725	725	17,000	725
1985-09-09	722	730	720	730	16,000	730
1985-09-07	720	726	715	720	56,000	720
1985-09-06	695	720	695	720	89,000	720
1985-09-05	660	680	660	680	26,000	680
1985-09-04	666	670	666	670	3,000	670
1985-09-03	672	673	660	661	20,000	661
1985-09-02	670	670	650	665	57,000	665
1985-08-31	689	689	670	670	22,000	670
1985-08-30	695	695	690	690	12,000	690
1985-08-29	701	701	700	700	37,000	700
1985-08-28	710	710	700	700	5,000	700
1985-08-27	700	710	700	710	5,000	710
1985-08-26	700	700	700	700	6,000	700
1985-08-24	705	705	705	705	1,000	705
1985-08-23	720	724	705	715	41,000	715
1985-08-22	655	719	655	719	91,000	719
1985-08-21	649	650	649	650	3,000	650
1985-08-20	630	649	630	649	7,000	649
1985-08-19	636	636	625	625	17,000	625
1985-08-17	630	640	630	635	39,000	635
1985-08-16	629	630	625	630	16,000	630
1985-08-15	630	630	629	630	11,000	630
1985-08-14	630	630	630	630	7,000	630
1985-08-13	636	636	636	636	7,000	636
1985-08-12	625	625	616	616	16,000	616
1985-08-09	635	636	625	625	22,000	625
1985-08-08	652	652	645	645	22,000	645
1985-08-07	665	665	662	662	15,000	662
1985-08-06	670	675	665	668	70,000	668
1985-08-05	680	680	675	675	6,000	675
1985-08-03	681	681	680	680	12,000	680
1985-08-02	680	685	680	685	3,000	685
1985-08-01	690	690	670	680	14,000	680
1985-07-31	693	696	690	690	21,000	690
1985-07-30	700	715	700	700	10,000	700
1985-07-29	680	690	670	690	11,000	690
1985-07-27	680	680	680	680	1,000	680
1985-07-26	690	690	675	680	12,000	680
1985-07-25	690	690	690	690	9,000	690
1985-07-24	690	690	690	690	17,000	690
1985-07-22	730	730	720	720	12,000	720
1985-07-19	740	740	739	740	7,000	740
1985-07-18	745	745	740	740	38,000	740
1985-07-17	745	745	745	745	14,000	745
1985-07-16	745	745	745	745	2,000	745
1985-07-15	755	755	745	745	45,000	745
1985-07-12	755	755	755	755	4,000	755
1985-07-11	755	760	754	760	24,000	760
1985-07-10	756	760	755	755	11,000	755
1985-07-09	755	755	755	755	7,000	755
1985-07-08	745	750	745	750	13,000	750
1985-07-06	745	750	745	750	8,000	750
1985-07-05	750	758	745	754	31,000	754
1985-07-04	745	745	745	745	2,000	745
1985-07-02	745	745	745	745	4,000	745
1985-07-01	745	758	745	758	8,000	758
1985-06-29	750	750	750	750	4,000	750
1985-06-28	750	750	750	750	6,000	750
1985-06-27	746	755	745	745	22,000	745
1985-06-26	759	759	750	755	9,000	755
1985-06-25	760	760	760	760	9,000	760
1985-06-24	760	760	760	760	7,000	760
1985-06-22	770	770	760	760	7,000	760
1985-06-21	760	760	760	760	13,000	760
1985-06-20	760	770	760	761	13,000	761
1985-06-19	745	760	745	760	31,000	760
1985-06-18	733	744	733	744	27,000	744
1985-06-17	723	723	723	723	18,000	723
1985-06-14	745	765	745	763	11,000	763
1985-06-13	735	736	735	735	13,000	735
1985-06-12	745	745	735	735	4,000	735
1985-06-11	745	745	735	745	10,000	745
1985-06-10	745	745	735	735	13,000	735
1985-06-07	745	745	745	745	6,000	745
1985-06-06	745	761	745	760	14,000	760
1985-06-05	751	751	751	751	2,000	751
1985-06-04	745	750	745	745	36,000	745
1985-06-03	758	758	750	750	14,000	750
1985-06-01	758	758	758	758	5,000	758
1985-05-31	770	770	758	758	40,000	758
1985-05-30	770	780	768	780	35,000	780
1985-05-29	780	780	778	780	25,000	780
1985-05-28	790	790	780	780	33,000	780
1985-05-27	790	790	788	790	39,000	790
1985-05-25	791	800	789	800	59,000	800
1985-05-24	790	800	789	800	108,000	800
1985-05-23	791	795	789	789	63,000	789
1985-05-22	800	800	790	800	50,000	800
1985-05-21	790	790	790	790	4,000	790
1985-05-20	800	800	790	790	3,000	790
1985-05-18	790	790	790	790	11,000	790
1985-05-17	819	820	819	819	15,000	819
1985-05-16	822	822	820	820	16,000	820
1985-05-15	821	830	821	821	8,000	821
1985-05-14	830	830	820	820	41,000	820
1985-05-13	800	848	795	845	275,000	845
1985-05-10	791	810	790	810	18,000	810
1985-05-09	790	790	780	790	21,000	790
1985-05-07	870	870	860	860	137,000	860
1985-05-04	884	884	860	860	195,000	860
1985-05-02	843	855	840	854	215,000	854
1985-04-26	735	735	718	718	31,000	718
1985-04-25	740	740	739	740	32,000	740
1985-04-24	740	741	740	741	19,000	741
1985-04-23	740	740	740	740	30,000	740
1985-04-22	740	740	735	740	25,000	740
1985-04-19	740	750	740	740	9,000	740
1985-04-18	740	740	739	740	21,000	740
1985-04-17	740	740	736	740	53,000	740
1985-04-16	740	740	740	740	24,000	740
1985-04-15	740	740	740	740	9,000	740
1985-04-12	740	740	739	740	16,000	740
1985-04-11	741	741	741	741	1,000	741
1985-04-10	740	741	740	740	16,000	740
1985-04-09	735	736	735	736	18,000	736
1985-04-08	740	740	740	740	3,000	740
1985-04-06	740	740	735	740	16,000	740
1985-04-05	740	740	740	740	9,000	740
1985-04-04	740	740	735	740	21,000	740
1985-04-03	740	740	731	735	21,000	735
1985-04-02	724	750	724	740	36,000	740
1985-04-01	723	723	720	720	24,000	720
1985-03-30	725	730	725	725	10,000	725
1985-03-29	725	730	725	725	18,000	725
1985-03-28	729	729	719	719	11,000	719
1985-03-27	735	735	730	730	19,000	730
1985-03-26	735	745	733	740	28,000	740
1985-03-23	745	745	745	745	3,000	745
1985-03-22	745	745	745	745	10,000	745
1985-03-20	726	750	725	750	53,000	750
1985-03-16	755	760	750	755	28,000	755
1985-03-15	755	755	755	755	20,000	755
1985-03-14	770	770	750	750	27,000	750
1985-03-13	790	790	770	780	30,000	780
1985-03-12	790	791	790	790	36,000	790
1985-03-11	792	792	790	790	14,000	790
1985-03-08	799	800	790	790	58,000	790
1985-03-07	810	818	790	790	37,000	790
1985-03-06	790	800	790	800	44,000	800
1985-03-05	790	800	790	798	48,000	798
1985-03-04	790	790	785	790	54,000	790
1985-03-02	770	780	770	780	25,000	780
1985-03-01	790	790	770	770	34,000	770
1985-02-28	780	780	779	780	30,000	780
1985-02-27	785	785	770	770	41,000	770
1985-02-26	800	800	790	790	38,000	790
1985-02-25	800	800	797	800	17,000	800
1985-02-23	804	810	804	805	18,000	805
1985-02-22	819	819	800	800	32,000	800
1985-02-21	800	820	800	820	65,000	820
1985-02-20	785	795	781	795	15,000	795
1985-02-19	765	775	761	775	31,000	775
1985-02-18	785	785	771	771	48,000	771
1985-02-16	785	790	785	785	6,000	785
1985-02-15	785	795	785	790	99,000	790
1985-02-14	790	795	785	795	78,000	795
1985-02-13	770	804	770	790	140,000	790
1985-02-12	790	793	780	780	73,000	780
1985-02-08	790	800	790	800	31,000	800
1985-02-07	800	803	796	796	65,000	796
1985-02-06	813	813	800	805	73,000	805
1985-02-05	817	821	810	810	95,000	810
1985-02-04	828	828	806	807	69,000	807
1985-02-02	830	835	828	828	27,000	828
1985-02-01	828	850	821	850	149,000	850
1985-01-31	820	830	806	821	136,000	821
1985-01-30	834	834	810	815	40,000	815
1985-01-29	805	810	800	805	110,000	805
1985-01-28	820	820	800	800	109,000	800
1985-01-26	840	840	819	820	68,000	820
1985-01-25	850	850	835	841	123,000	841
1985-01-24	800	850	800	850	115,000	850
1985-01-23	796	800	794	795	24,000	795
1985-01-22	810	810	794	795	82,000	795
1985-01-21	851	860	820	820	86,000	820
1985-01-19	825	845	820	844	61,000	844
1985-01-18	806	850	800	819	82,000	819
1985-01-17	762	809	762	785	125,000	785
1985-01-16	760	770	750	760	145,000	760
1985-01-14	825	825	760	780	103,000	780
1985-01-11	866	866	820	825	236,000	825
1985-01-10	883	895	865	867	528,000	867
1985-01-09	860	902	855	873	1,030,000	873
1985-01-08	800	850	800	850	737,000	850
1985-01-07	754	755	740	750	103,000	750
1985-01-05	749	755	743	754	168,000	754
1985-01-04	734	747	720	746	87,000	746

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31