2112 塩水港精糖(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275505505505501,000550
1986-12-265305305305302,000530
1986-12-255225225215215,000521
1986-12-245265265205204,000520
1986-12-235305305265269,000526
1986-12-2253053052552623,000526
1986-12-1953153153053019,000530
1986-12-185235265235255,000525
1986-12-1752053052052116,000521
1986-12-1653053052052014,000520
1986-12-1554054052553017,000530
1986-12-125405405405407,000540
1986-12-1154054053554023,000540
1986-12-1055555554054046,000540
1986-12-095455505455508,000550
1986-12-0855055054054126,000541
1986-12-055595605595608,000560
1986-12-045605605605605,000560
1986-12-035605605605605,000560
1986-12-0257057056056013,000560
1986-12-0156056055956016,000560
1986-11-2956056056056016,000560
1986-11-2857157256056025,000560
1986-11-265715715715712,000571
1986-11-2558058057157110,000571
1986-11-225855855855856,000585
1986-11-2159060258560017,000600
1986-11-195805805805802,000580
1986-11-135905905805804,000580
1986-11-075625625625624,000562
1986-11-045615615615611,000561
1986-11-015515515515511,000551
1986-10-315335335335333,000533
1986-10-305315325315324,000532
1986-10-2953453452653020,000530
1986-10-285315315315313,000531
1986-10-275315315315312,000531
1986-10-255465465415415,000541
1986-10-245405405405405,000540
1986-10-215605605605606,000560
1986-10-175615635615635,000563
1986-10-165615615615617,000561
1986-10-135996005996004,000600
1986-10-086006006006002,000600
1986-10-076006005956005,000600
1986-10-066026026006007,000600
1986-10-046006006006004,000600
1986-10-035996005996004,000600
1986-10-0260060960060029,000600
1986-10-0162062059959915,000599
1986-09-306406406406402,000640
1986-09-276626626606608,000660
1986-09-266616616616612,000661
1986-09-256716726706703,000670
1986-09-226716716606605,000660
1986-09-197007006906905,000690
1986-09-187097097097093,000709
1986-09-176616706616704,000670
1986-09-1668068066066017,000660
1986-09-126766766756754,000675
1986-09-116806806766768,000676
1986-09-106816816806804,000680
1986-09-0968068268068031,000680
1986-09-087007006906902,000690
1986-09-067037037017014,000701
1986-09-0572072070670620,000706
1986-09-0472072571171148,000711
1986-09-037017117017119,000711
1986-09-027007007007003,000700
1986-09-0172072072072010,000720
1986-08-3072072272072027,000720
1986-08-2774074574074310,000743
1986-08-2672974572974512,000745
1986-08-2570173070173018,000730
1986-08-237007007007003,000700
1986-08-2270070069070036,000700
1986-08-216916936916936,000693
1986-08-2069070069070016,000700
1986-08-1969069069069013,000690
1986-08-186916916916913,000691
1986-08-1469069069069011,000690
1986-08-1371071070270211,000702
1986-08-127107107037106,000710
1986-08-1170270370270234,000702
1986-08-0870370370270310,000703
1986-08-0771571570370314,000703
1986-08-0672173070270215,000702
1986-08-0568270368070313,000703
1986-08-0469469568068111,000681
1986-08-0269869869069010,000690
1986-08-0172072069869832,000698
1986-07-3172872872872822,000728
1986-07-307557557557553,000755
1986-07-2975677575577010,000770
1986-07-2874075573075527,000755
1986-07-267507507507506,000750
1986-07-2576476473875024,000750
1986-07-2477577576076446,000764
1986-07-23830851815815212,000815
1986-07-22790798790798196,000798
1986-07-21686713680700135,000700
1986-07-1968068067068031,000680
1986-07-1868068067068011,000680
1986-07-177007006856858,000685
1986-07-166906906906907,000690
1986-07-1569069168168144,000681
1986-07-146916916916911,000691
1986-07-116966966906903,000690
1986-07-106906966886963,000696
1986-07-086856906856859,000685
1986-07-076866866856852,000685
1986-07-056856856816814,000681
1986-07-0469069068968910,000689
1986-07-0369069068968911,000689
1986-07-026966966966962,000696
1986-06-277107106956956,000695
1986-06-267097107097102,000710
1986-06-247107107107101,000710
1986-06-236956956956951,000695
1986-06-197107106956955,000695
1986-06-187107117107114,000711
1986-06-177107107057058,000705
1986-06-167107107107107,000710
1986-06-137207207207203,000720
1986-06-1272573072572616,000726
1986-06-1070371069569513,000695
1986-06-077047047017026,000702
1986-06-067017017017012,000701
1986-06-057007007007001,000700
1986-06-047007017007005,000700
1986-06-037257257207206,000720
1986-06-027207257167258,000725
1986-05-317207207207207,000720
1986-05-3072072071572018,000720
1986-05-297167167117118,000711
1986-05-287207207187186,000718
1986-05-2772472671371913,000719
1986-05-2672572571872029,000720
1986-05-247157157157155,000715
1986-05-2368174568174531,000745
1986-05-226766816766818,000681
1986-05-216756766756769,000676
1986-05-206766766716764,000676
1986-05-196766766766761,000676
1986-05-1767667666667615,000676
1986-05-156836836836831,000683
1986-05-146826826816814,000681
1986-05-1368569068068040,000680
1986-05-126806836806835,000683
1986-05-0967767867767810,000678
1986-05-0867268067167517,000675
1986-05-076716716716712,000671
1986-05-026816816706708,000670
1986-05-016806806806802,000680
1986-04-306806806806801,000680
1986-04-286896896896892,000689
1986-04-257097097097091,000709
1986-04-237177177177171,000717
1986-04-217197197197191,000719
1986-04-197207217207213,000721
1986-04-1869072569072014,000720
1986-04-176906906906902,000690
1986-04-1671071070770814,000708
1986-04-1568070068070023,000700
1986-04-146706706706706,000670
1986-04-1167067067067011,000670
1986-04-106706706706706,000670
1986-04-096706706706702,000670
1986-04-086756756666664,000666
1986-04-056856856856854,000685
1986-04-0468568568568510,000685
1986-04-036906906906902,000690
1986-04-026906906906902,000690
1986-04-016856856856856,000685
1986-03-316906906906904,000690
1986-03-296906906906901,000690
1986-03-286876876876871,000687
1986-03-276856856856854,000685
1986-03-266856856856853,000685
1986-03-2569169168568517,000685
1986-03-246916926906905,000690
1986-03-226906906906904,000690
1986-03-2069069069069010,000690
1986-03-1969069068868922,000689
1986-03-187007007007001,000700
1986-03-177157157157155,000715
1986-03-1573073071571513,000715
1986-03-147257307257258,000725
1986-03-1372072071072034,000720
1986-03-127157207157206,000720
1986-03-117027057007057,000705
1986-03-106906956906957,000695
1986-03-076906906896907,000690
1986-03-066906906906905,000690
1986-03-0568568568068016,000680
1986-03-046816876816875,000687
1986-03-036806806806807,000680
1986-02-2674574974574913,000749
1986-02-2568675068674519,000745
1986-02-24685685680680203,000680
1986-02-206826856806855,000685
1986-02-196816816816811,000681
1986-02-186806806806802,000680
1986-02-177107107107107,000710
1986-02-136996996996991,000699
1986-02-126816996816993,000699
1986-02-106816826806818,000681
1986-02-076816816806806,000680
1986-02-056816816806802,000680
1986-02-046806856806809,000680
1986-02-036806806806806,000680
1986-02-016816856816852,000685
1986-01-316806806806807,000680
1986-01-286806806806801,000680
1986-01-256606606606606,000660
1986-01-246906906906906,000690
1986-01-227257257247242,000724
1986-01-2173673873673617,000736
1986-01-166766766766761,000676
1986-01-146666666666661,000666
1986-01-106656656656653,000665
1986-01-086736736656654,000665
1986-01-046656656656655,000665

分割・併合履歴 : なし