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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1986-12-26 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1986-12-25 | 522 | 522 | 521 | 521 | 5,000 | 521 |
| 1986-12-24 | 526 | 526 | 520 | 520 | 4,000 | 520 |
| 1986-12-23 | 530 | 530 | 526 | 526 | 9,000 | 526 |
| 1986-12-22 | 530 | 530 | 525 | 526 | 23,000 | 526 |
| 1986-12-19 | 531 | 531 | 530 | 530 | 19,000 | 530 |
| 1986-12-18 | 523 | 526 | 523 | 525 | 5,000 | 525 |
| 1986-12-17 | 520 | 530 | 520 | 521 | 16,000 | 521 |
| 1986-12-16 | 530 | 530 | 520 | 520 | 14,000 | 520 |
| 1986-12-15 | 540 | 540 | 525 | 530 | 17,000 | 530 |
| 1986-12-12 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1986-12-11 | 540 | 540 | 535 | 540 | 23,000 | 540 |
| 1986-12-10 | 555 | 555 | 540 | 540 | 46,000 | 540 |
| 1986-12-09 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 1986-12-08 | 550 | 550 | 540 | 541 | 26,000 | 541 |
| 1986-12-05 | 559 | 560 | 559 | 560 | 8,000 | 560 |
| 1986-12-04 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1986-12-03 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1986-12-02 | 570 | 570 | 560 | 560 | 13,000 | 560 |
| 1986-12-01 | 560 | 560 | 559 | 560 | 16,000 | 560 |
| 1986-11-29 | 560 | 560 | 560 | 560 | 16,000 | 560 |
| 1986-11-28 | 571 | 572 | 560 | 560 | 25,000 | 560 |
| 1986-11-26 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1986-11-25 | 580 | 580 | 571 | 571 | 10,000 | 571 |
| 1986-11-22 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 1986-11-21 | 590 | 602 | 585 | 600 | 17,000 | 600 |
| 1986-11-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1986-11-13 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1986-11-07 | 562 | 562 | 562 | 562 | 4,000 | 562 |
| 1986-11-04 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1986-11-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1986-10-31 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 1986-10-30 | 531 | 532 | 531 | 532 | 4,000 | 532 |
| 1986-10-29 | 534 | 534 | 526 | 530 | 20,000 | 530 |
| 1986-10-28 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1986-10-27 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1986-10-25 | 546 | 546 | 541 | 541 | 5,000 | 541 |
| 1986-10-24 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1986-10-21 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1986-10-17 | 561 | 563 | 561 | 563 | 5,000 | 563 |
| 1986-10-16 | 561 | 561 | 561 | 561 | 7,000 | 561 |
| 1986-10-13 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1986-10-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-10-07 | 600 | 600 | 595 | 600 | 5,000 | 600 |
| 1986-10-06 | 602 | 602 | 600 | 600 | 7,000 | 600 |
| 1986-10-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1986-10-03 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1986-10-02 | 600 | 609 | 600 | 600 | 29,000 | 600 |
| 1986-10-01 | 620 | 620 | 599 | 599 | 15,000 | 599 |
| 1986-09-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1986-09-27 | 662 | 662 | 660 | 660 | 8,000 | 660 |
| 1986-09-26 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1986-09-25 | 671 | 672 | 670 | 670 | 3,000 | 670 |
| 1986-09-22 | 671 | 671 | 660 | 660 | 5,000 | 660 |
| 1986-09-19 | 700 | 700 | 690 | 690 | 5,000 | 690 |
| 1986-09-18 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 1986-09-17 | 661 | 670 | 661 | 670 | 4,000 | 670 |
| 1986-09-16 | 680 | 680 | 660 | 660 | 17,000 | 660 |
| 1986-09-12 | 676 | 676 | 675 | 675 | 4,000 | 675 |
| 1986-09-11 | 680 | 680 | 676 | 676 | 8,000 | 676 |
| 1986-09-10 | 681 | 681 | 680 | 680 | 4,000 | 680 |
| 1986-09-09 | 680 | 682 | 680 | 680 | 31,000 | 680 |
| 1986-09-08 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1986-09-06 | 703 | 703 | 701 | 701 | 4,000 | 701 |
| 1986-09-05 | 720 | 720 | 706 | 706 | 20,000 | 706 |
| 1986-09-04 | 720 | 725 | 711 | 711 | 48,000 | 711 |
| 1986-09-03 | 701 | 711 | 701 | 711 | 9,000 | 711 |
| 1986-09-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1986-09-01 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1986-08-30 | 720 | 722 | 720 | 720 | 27,000 | 720 |
| 1986-08-27 | 740 | 745 | 740 | 743 | 10,000 | 743 |
| 1986-08-26 | 729 | 745 | 729 | 745 | 12,000 | 745 |
| 1986-08-25 | 701 | 730 | 701 | 730 | 18,000 | 730 |
| 1986-08-23 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1986-08-22 | 700 | 700 | 690 | 700 | 36,000 | 700 |
| 1986-08-21 | 691 | 693 | 691 | 693 | 6,000 | 693 |
| 1986-08-20 | 690 | 700 | 690 | 700 | 16,000 | 700 |
| 1986-08-19 | 690 | 690 | 690 | 690 | 13,000 | 690 |
| 1986-08-18 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 1986-08-14 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 1986-08-13 | 710 | 710 | 702 | 702 | 11,000 | 702 |
| 1986-08-12 | 710 | 710 | 703 | 710 | 6,000 | 710 |
| 1986-08-11 | 702 | 703 | 702 | 702 | 34,000 | 702 |
| 1986-08-08 | 703 | 703 | 702 | 703 | 10,000 | 703 |
| 1986-08-07 | 715 | 715 | 703 | 703 | 14,000 | 703 |
| 1986-08-06 | 721 | 730 | 702 | 702 | 15,000 | 702 |
| 1986-08-05 | 682 | 703 | 680 | 703 | 13,000 | 703 |
| 1986-08-04 | 694 | 695 | 680 | 681 | 11,000 | 681 |
| 1986-08-02 | 698 | 698 | 690 | 690 | 10,000 | 690 |
| 1986-08-01 | 720 | 720 | 698 | 698 | 32,000 | 698 |
| 1986-07-31 | 728 | 728 | 728 | 728 | 22,000 | 728 |
| 1986-07-30 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 1986-07-29 | 756 | 775 | 755 | 770 | 10,000 | 770 |
| 1986-07-28 | 740 | 755 | 730 | 755 | 27,000 | 755 |
| 1986-07-26 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1986-07-25 | 764 | 764 | 738 | 750 | 24,000 | 750 |
| 1986-07-24 | 775 | 775 | 760 | 764 | 46,000 | 764 |
| 1986-07-23 | 830 | 851 | 815 | 815 | 212,000 | 815 |
| 1986-07-22 | 790 | 798 | 790 | 798 | 196,000 | 798 |
| 1986-07-21 | 686 | 713 | 680 | 700 | 135,000 | 700 |
| 1986-07-19 | 680 | 680 | 670 | 680 | 31,000 | 680 |
| 1986-07-18 | 680 | 680 | 670 | 680 | 11,000 | 680 |
| 1986-07-17 | 700 | 700 | 685 | 685 | 8,000 | 685 |
| 1986-07-16 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1986-07-15 | 690 | 691 | 681 | 681 | 44,000 | 681 |
| 1986-07-14 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1986-07-11 | 696 | 696 | 690 | 690 | 3,000 | 690 |
| 1986-07-10 | 690 | 696 | 688 | 696 | 3,000 | 696 |
| 1986-07-08 | 685 | 690 | 685 | 685 | 9,000 | 685 |
| 1986-07-07 | 686 | 686 | 685 | 685 | 2,000 | 685 |
| 1986-07-05 | 685 | 685 | 681 | 681 | 4,000 | 681 |
| 1986-07-04 | 690 | 690 | 689 | 689 | 10,000 | 689 |
| 1986-07-03 | 690 | 690 | 689 | 689 | 11,000 | 689 |
| 1986-07-02 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1986-06-27 | 710 | 710 | 695 | 695 | 6,000 | 695 |
| 1986-06-26 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 1986-06-24 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1986-06-23 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1986-06-19 | 710 | 710 | 695 | 695 | 5,000 | 695 |
| 1986-06-18 | 710 | 711 | 710 | 711 | 4,000 | 711 |
| 1986-06-17 | 710 | 710 | 705 | 705 | 8,000 | 705 |
| 1986-06-16 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1986-06-13 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1986-06-12 | 725 | 730 | 725 | 726 | 16,000 | 726 |
| 1986-06-10 | 703 | 710 | 695 | 695 | 13,000 | 695 |
| 1986-06-07 | 704 | 704 | 701 | 702 | 6,000 | 702 |
| 1986-06-06 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1986-06-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-06-04 | 700 | 701 | 700 | 700 | 5,000 | 700 |
| 1986-06-03 | 725 | 725 | 720 | 720 | 6,000 | 720 |
| 1986-06-02 | 720 | 725 | 716 | 725 | 8,000 | 725 |
| 1986-05-31 | 720 | 720 | 720 | 720 | 7,000 | 720 |
| 1986-05-30 | 720 | 720 | 715 | 720 | 18,000 | 720 |
| 1986-05-29 | 716 | 716 | 711 | 711 | 8,000 | 711 |
| 1986-05-28 | 720 | 720 | 718 | 718 | 6,000 | 718 |
| 1986-05-27 | 724 | 726 | 713 | 719 | 13,000 | 719 |
| 1986-05-26 | 725 | 725 | 718 | 720 | 29,000 | 720 |
| 1986-05-24 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1986-05-23 | 681 | 745 | 681 | 745 | 31,000 | 745 |
| 1986-05-22 | 676 | 681 | 676 | 681 | 8,000 | 681 |
| 1986-05-21 | 675 | 676 | 675 | 676 | 9,000 | 676 |
| 1986-05-20 | 676 | 676 | 671 | 676 | 4,000 | 676 |
| 1986-05-19 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1986-05-17 | 676 | 676 | 666 | 676 | 15,000 | 676 |
| 1986-05-15 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 1986-05-14 | 682 | 682 | 681 | 681 | 4,000 | 681 |
| 1986-05-13 | 685 | 690 | 680 | 680 | 40,000 | 680 |
| 1986-05-12 | 680 | 683 | 680 | 683 | 5,000 | 683 |
| 1986-05-09 | 677 | 678 | 677 | 678 | 10,000 | 678 |
| 1986-05-08 | 672 | 680 | 671 | 675 | 17,000 | 675 |
| 1986-05-07 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1986-05-02 | 681 | 681 | 670 | 670 | 8,000 | 670 |
| 1986-05-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1986-04-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1986-04-28 | 689 | 689 | 689 | 689 | 2,000 | 689 |
| 1986-04-25 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1986-04-23 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1986-04-21 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1986-04-19 | 720 | 721 | 720 | 721 | 3,000 | 721 |
| 1986-04-18 | 690 | 725 | 690 | 720 | 14,000 | 720 |
| 1986-04-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1986-04-16 | 710 | 710 | 707 | 708 | 14,000 | 708 |
| 1986-04-15 | 680 | 700 | 680 | 700 | 23,000 | 700 |
| 1986-04-14 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-04-11 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1986-04-10 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1986-04-09 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-04-08 | 675 | 675 | 666 | 666 | 4,000 | 666 |
| 1986-04-05 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1986-04-04 | 685 | 685 | 685 | 685 | 10,000 | 685 |
| 1986-04-03 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1986-04-02 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1986-04-01 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 1986-03-31 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1986-03-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1986-03-28 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1986-03-27 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1986-03-26 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1986-03-25 | 691 | 691 | 685 | 685 | 17,000 | 685 |
| 1986-03-24 | 691 | 692 | 690 | 690 | 5,000 | 690 |
| 1986-03-22 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1986-03-20 | 690 | 690 | 690 | 690 | 10,000 | 690 |
| 1986-03-19 | 690 | 690 | 688 | 689 | 22,000 | 689 |
| 1986-03-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1986-03-17 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1986-03-15 | 730 | 730 | 715 | 715 | 13,000 | 715 |
| 1986-03-14 | 725 | 730 | 725 | 725 | 8,000 | 725 |
| 1986-03-13 | 720 | 720 | 710 | 720 | 34,000 | 720 |
| 1986-03-12 | 715 | 720 | 715 | 720 | 6,000 | 720 |
| 1986-03-11 | 702 | 705 | 700 | 705 | 7,000 | 705 |
| 1986-03-10 | 690 | 695 | 690 | 695 | 7,000 | 695 |
| 1986-03-07 | 690 | 690 | 689 | 690 | 7,000 | 690 |
| 1986-03-06 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1986-03-05 | 685 | 685 | 680 | 680 | 16,000 | 680 |
| 1986-03-04 | 681 | 687 | 681 | 687 | 5,000 | 687 |
| 1986-03-03 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1986-02-26 | 745 | 749 | 745 | 749 | 13,000 | 749 |
| 1986-02-25 | 686 | 750 | 686 | 745 | 19,000 | 745 |
| 1986-02-24 | 685 | 685 | 680 | 680 | 203,000 | 680 |
| 1986-02-20 | 682 | 685 | 680 | 685 | 5,000 | 685 |
| 1986-02-19 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1986-02-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1986-02-17 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1986-02-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1986-02-12 | 681 | 699 | 681 | 699 | 3,000 | 699 |
| 1986-02-10 | 681 | 682 | 680 | 681 | 8,000 | 681 |
| 1986-02-07 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1986-02-05 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 1986-02-04 | 680 | 685 | 680 | 680 | 9,000 | 680 |
| 1986-02-03 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1986-02-01 | 681 | 685 | 681 | 685 | 2,000 | 685 |
| 1986-01-31 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1986-01-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1986-01-25 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1986-01-24 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1986-01-22 | 725 | 725 | 724 | 724 | 2,000 | 724 |
| 1986-01-21 | 736 | 738 | 736 | 736 | 17,000 | 736 |
| 1986-01-16 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 1986-01-14 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1986-01-10 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1986-01-08 | 673 | 673 | 665 | 665 | 4,000 | 665 |
| 1986-01-04 | 665 | 665 | 665 | 665 | 5,000 | 665 |
分割・併合履歴 ： なし