2112 塩水港精糖(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 501 | 505 | 501 | 502 | 11,000 | 502 |
| 1987-12-25 | 510 | 510 | 501 | 501 | 15,000 | 501 |
| 1987-12-24 | 515 | 520 | 510 | 515 | 29,000 | 515 |
| 1987-12-23 | 525 | 525 | 520 | 520 | 16,000 | 520 |
| 1987-12-22 | 531 | 531 | 525 | 525 | 3,000 | 525 |
| 1987-12-21 | 520 | 520 | 511 | 520 | 27,000 | 520 |
| 1987-12-18 | 520 | 522 | 512 | 520 | 15,000 | 520 |
| 1987-12-17 | 530 | 530 | 520 | 520 | 12,000 | 520 |
| 1987-12-16 | 549 | 550 | 535 | 540 | 7,000 | 540 |
| 1987-12-15 | 551 | 558 | 546 | 550 | 17,000 | 550 |
| 1987-12-14 | 559 | 560 | 546 | 546 | 20,000 | 546 |
| 1987-12-11 | 526 | 535 | 526 | 535 | 58,000 | 535 |
| 1987-12-10 | 520 | 526 | 520 | 526 | 10,000 | 526 |
| 1987-12-09 | 508 | 512 | 505 | 505 | 55,000 | 505 |
| 1987-12-08 | 525 | 529 | 501 | 502 | 17,000 | 502 |
| 1987-12-05 | 541 | 549 | 530 | 530 | 7,000 | 530 |
| 1987-12-04 | 540 | 550 | 540 | 540 | 20,000 | 540 |
| 1987-12-03 | 513 | 530 | 513 | 530 | 14,000 | 530 |
| 1987-12-02 | 516 | 520 | 510 | 513 | 16,000 | 513 |
| 1987-12-01 | 520 | 520 | 513 | 513 | 7,000 | 513 |
| 1987-11-30 | 522 | 522 | 517 | 518 | 8,000 | 518 |
| 1987-11-28 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1987-11-27 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 1987-11-26 | 520 | 529 | 520 | 529 | 3,000 | 529 |
| 1987-11-25 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 1987-11-24 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1987-11-20 | 513 | 513 | 510 | 511 | 14,000 | 511 |
| 1987-11-19 | 511 | 514 | 511 | 514 | 17,000 | 514 |
| 1987-11-18 | 515 | 525 | 511 | 525 | 12,000 | 525 |
| 1987-11-17 | 545 | 545 | 520 | 530 | 14,000 | 530 |
| 1987-11-16 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1987-11-13 | 530 | 550 | 530 | 535 | 6,000 | 535 |
| 1987-11-12 | 516 | 531 | 516 | 531 | 3,000 | 531 |
| 1987-11-11 | 526 | 526 | 515 | 515 | 11,000 | 515 |
| 1987-11-10 | 536 | 536 | 525 | 525 | 8,000 | 525 |
| 1987-11-09 | 537 | 541 | 536 | 540 | 20,000 | 540 |
| 1987-11-07 | 540 | 540 | 535 | 535 | 20,000 | 535 |
| 1987-11-06 | 562 | 562 | 550 | 550 | 6,000 | 550 |
| 1987-11-05 | 563 | 590 | 550 | 550 | 19,000 | 550 |
| 1987-11-04 | 536 | 560 | 536 | 560 | 12,000 | 560 |
| 1987-11-02 | 550 | 550 | 535 | 535 | 31,000 | 535 |
| 1987-10-31 | 551 | 551 | 535 | 535 | 20,000 | 535 |
| 1987-10-30 | 553 | 560 | 550 | 550 | 7,000 | 550 |
| 1987-10-29 | 555 | 570 | 550 | 550 | 17,000 | 550 |
| 1987-10-28 | 575 | 575 | 570 | 570 | 11,000 | 570 |
| 1987-10-27 | 550 | 566 | 545 | 545 | 34,000 | 545 |
| 1987-10-26 | 611 | 611 | 600 | 600 | 7,000 | 600 |
| 1987-10-24 | 610 | 610 | 601 | 601 | 6,000 | 601 |
| 1987-10-23 | 636 | 636 | 615 | 615 | 4,000 | 615 |
| 1987-10-22 | 603 | 626 | 603 | 626 | 40,000 | 626 |
| 1987-10-21 | 600 | 620 | 591 | 591 | 36,000 | 591 |
| 1987-10-19 | 665 | 675 | 650 | 660 | 46,000 | 660 |
| 1987-10-16 | 660 | 694 | 660 | 684 | 267,000 | 684 |
| 1987-10-15 | 670 | 675 | 662 | 663 | 6,000 | 663 |
| 1987-10-14 | 657 | 685 | 657 | 680 | 32,000 | 680 |
| 1987-10-13 | 655 | 669 | 652 | 669 | 23,000 | 669 |
| 1987-10-12 | 670 | 675 | 652 | 652 | 41,000 | 652 |
| 1987-10-09 | 681 | 685 | 666 | 680 | 29,000 | 680 |
| 1987-10-08 | 665 | 680 | 655 | 680 | 58,000 | 680 |
| 1987-10-07 | 652 | 660 | 650 | 655 | 25,000 | 655 |
| 1987-10-06 | 670 | 675 | 650 | 650 | 71,000 | 650 |
| 1987-10-05 | 675 | 680 | 670 | 670 | 53,000 | 670 |
| 1987-10-03 | 670 | 675 | 660 | 670 | 27,000 | 670 |
| 1987-10-02 | 720 | 720 | 695 | 700 | 120,000 | 700 |
| 1987-10-01 | 702 | 739 | 702 | 725 | 657,000 | 725 |
| 1987-09-30 | 696 | 720 | 696 | 704 | 114,000 | 704 |
| 1987-09-29 | 696 | 700 | 695 | 696 | 30,000 | 696 |
| 1987-09-28 | 690 | 715 | 690 | 704 | 79,000 | 704 |
| 1987-09-26 | 679 | 697 | 670 | 685 | 102,000 | 685 |
| 1987-09-25 | 660 | 675 | 660 | 675 | 37,000 | 675 |
| 1987-09-24 | 656 | 660 | 655 | 656 | 11,000 | 656 |
| 1987-09-22 | 665 | 665 | 650 | 650 | 5,000 | 650 |
| 1987-09-21 | 675 | 680 | 660 | 680 | 29,000 | 680 |
| 1987-09-18 | 660 | 675 | 660 | 675 | 10,000 | 675 |
| 1987-09-17 | 680 | 682 | 664 | 682 | 54,000 | 682 |
| 1987-09-16 | 679 | 684 | 675 | 682 | 26,000 | 682 |
| 1987-09-14 | 680 | 687 | 675 | 680 | 59,000 | 680 |
| 1987-09-11 | 685 | 690 | 680 | 682 | 96,000 | 682 |
| 1987-09-10 | 657 | 686 | 655 | 686 | 38,000 | 686 |
| 1987-09-09 | 655 | 660 | 655 | 655 | 25,000 | 655 |
| 1987-09-08 | 655 | 660 | 655 | 655 | 46,000 | 655 |
| 1987-09-07 | 655 | 656 | 655 | 655 | 77,000 | 655 |
| 1987-09-05 | 660 | 662 | 655 | 655 | 46,000 | 655 |
| 1987-09-04 | 661 | 662 | 661 | 661 | 50,000 | 661 |
| 1987-09-03 | 670 | 672 | 660 | 671 | 113,000 | 671 |
| 1987-09-02 | 675 | 684 | 671 | 675 | 154,000 | 675 |
| 1987-09-01 | 660 | 675 | 655 | 665 | 147,000 | 665 |
| 1987-08-31 | 649 | 660 | 645 | 660 | 57,000 | 660 |
| 1987-08-29 | 644 | 649 | 641 | 645 | 30,000 | 645 |
| 1987-08-28 | 649 | 649 | 635 | 639 | 105,000 | 639 |
| 1987-08-27 | 650 | 655 | 640 | 650 | 97,000 | 650 |
| 1987-08-26 | 620 | 640 | 616 | 640 | 157,000 | 640 |
| 1987-08-25 | 620 | 626 | 613 | 626 | 25,000 | 626 |
| 1987-08-24 | 625 | 627 | 615 | 615 | 30,000 | 615 |
| 1987-08-22 | 613 | 619 | 613 | 619 | 8,000 | 619 |
| 1987-08-21 | 615 | 617 | 612 | 612 | 20,000 | 612 |
| 1987-08-20 | 620 | 620 | 611 | 620 | 20,000 | 620 |
| 1987-08-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1987-08-18 | 615 | 627 | 610 | 612 | 48,000 | 612 |
| 1987-08-17 | 628 | 628 | 612 | 618 | 19,000 | 618 |
| 1987-08-14 | 631 | 632 | 611 | 629 | 30,000 | 629 |
| 1987-08-13 | 635 | 635 | 623 | 634 | 24,000 | 634 |
| 1987-08-12 | 610 | 625 | 610 | 625 | 23,000 | 625 |
| 1987-08-11 | 610 | 610 | 608 | 608 | 20,000 | 608 |
| 1987-08-10 | 605 | 610 | 605 | 610 | 32,000 | 610 |
| 1987-08-07 | 605 | 610 | 600 | 602 | 28,000 | 602 |
| 1987-08-06 | 609 | 610 | 606 | 610 | 21,000 | 610 |
| 1987-08-05 | 610 | 610 | 595 | 610 | 28,000 | 610 |
| 1987-08-04 | 598 | 605 | 590 | 590 | 33,000 | 590 |
| 1987-08-03 | 607 | 607 | 595 | 598 | 36,000 | 598 |
| 1987-08-01 | 600 | 601 | 590 | 601 | 35,000 | 601 |
| 1987-07-31 | 601 | 610 | 581 | 581 | 16,000 | 581 |
| 1987-07-30 | 610 | 610 | 600 | 600 | 31,000 | 600 |
| 1987-07-29 | 639 | 639 | 611 | 621 | 37,000 | 621 |
| 1987-07-28 | 635 | 640 | 610 | 639 | 53,000 | 639 |
| 1987-07-27 | 639 | 640 | 625 | 625 | 21,000 | 625 |
| 1987-07-25 | 620 | 645 | 610 | 645 | 22,000 | 645 |
| 1987-07-24 | 610 | 620 | 610 | 620 | 40,000 | 620 |
| 1987-07-23 | 600 | 615 | 600 | 605 | 53,000 | 605 |
| 1987-07-22 | 604 | 605 | 585 | 600 | 67,000 | 600 |
| 1987-07-21 | 621 | 625 | 596 | 604 | 38,000 | 604 |
| 1987-07-20 | 650 | 650 | 620 | 625 | 83,000 | 625 |
| 1987-07-17 | 615 | 665 | 615 | 660 | 353,000 | 660 |
| 1987-07-16 | 605 | 615 | 600 | 610 | 45,000 | 610 |
| 1987-07-15 | 610 | 610 | 604 | 605 | 24,000 | 605 |
| 1987-07-14 | 610 | 615 | 600 | 600 | 26,000 | 600 |
| 1987-07-13 | 619 | 619 | 600 | 600 | 28,000 | 600 |
| 1987-07-10 | 610 | 610 | 602 | 602 | 37,000 | 602 |
| 1987-07-09 | 598 | 598 | 570 | 570 | 27,000 | 570 |
| 1987-07-08 | 599 | 599 | 599 | 599 | 7,000 | 599 |
| 1987-07-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1987-07-06 | 620 | 620 | 610 | 610 | 10,000 | 610 |
| 1987-07-04 | 590 | 610 | 585 | 610 | 23,000 | 610 |
| 1987-07-03 | 601 | 601 | 591 | 591 | 25,000 | 591 |
| 1987-07-02 | 608 | 610 | 595 | 600 | 40,000 | 600 |
| 1987-07-01 | 620 | 620 | 595 | 598 | 22,000 | 598 |
| 1987-06-30 | 590 | 620 | 590 | 619 | 39,000 | 619 |
| 1987-06-29 | 581 | 590 | 550 | 550 | 31,000 | 550 |
| 1987-06-27 | 610 | 628 | 590 | 628 | 45,000 | 628 |
| 1987-06-26 | 650 | 655 | 599 | 628 | 138,000 | 628 |
| 1987-06-25 | 625 | 650 | 620 | 640 | 313,000 | 640 |
| 1987-06-24 | 570 | 630 | 570 | 605 | 212,000 | 605 |
| 1987-06-23 | 555 | 570 | 555 | 570 | 65,000 | 570 |
| 1987-06-19 | 545 | 550 | 540 | 550 | 17,000 | 550 |
| 1987-06-18 | 583 | 583 | 572 | 575 | 29,000 | 575 |
| 1987-06-17 | 585 | 600 | 580 | 581 | 33,000 | 581 |
| 1987-06-16 | 590 | 590 | 577 | 577 | 24,000 | 577 |
| 1987-06-15 | 630 | 630 | 620 | 620 | 36,000 | 620 |
| 1987-06-12 | 591 | 628 | 590 | 620 | 128,000 | 620 |
| 1987-06-11 | 565 | 584 | 562 | 584 | 45,000 | 584 |
| 1987-06-10 | 562 | 565 | 557 | 557 | 32,000 | 557 |
| 1987-06-09 | 560 | 570 | 557 | 557 | 56,000 | 557 |
| 1987-06-08 | 550 | 560 | 550 | 557 | 26,000 | 557 |
| 1987-06-06 | 544 | 544 | 536 | 544 | 8,000 | 544 |
| 1987-06-05 | 531 | 545 | 531 | 535 | 32,000 | 535 |
| 1987-06-04 | 521 | 527 | 521 | 527 | 39,000 | 527 |
| 1987-06-03 | 520 | 524 | 516 | 520 | 23,000 | 520 |
| 1987-06-02 | 525 | 525 | 515 | 525 | 20,000 | 525 |
| 1987-06-01 | 517 | 525 | 517 | 520 | 14,000 | 520 |
| 1987-05-30 | 525 | 525 | 515 | 515 | 23,000 | 515 |
| 1987-05-29 | 515 | 525 | 515 | 525 | 14,000 | 525 |
| 1987-05-28 | 525 | 525 | 515 | 515 | 44,000 | 515 |
| 1987-05-27 | 540 | 540 | 530 | 531 | 29,000 | 531 |
| 1987-05-26 | 541 | 550 | 541 | 550 | 16,000 | 550 |
| 1987-05-25 | 511 | 530 | 511 | 530 | 19,000 | 530 |
| 1987-05-23 | 502 | 510 | 502 | 510 | 13,000 | 510 |
| 1987-05-22 | 496 | 500 | 496 | 500 | 14,000 | 500 |
| 1987-05-21 | 499 | 499 | 495 | 495 | 15,000 | 495 |
| 1987-05-20 | 496 | 501 | 495 | 500 | 31,000 | 500 |
| 1987-05-19 | 499 | 499 | 495 | 495 | 12,000 | 495 |
| 1987-05-18 | 500 | 500 | 497 | 500 | 23,000 | 500 |
| 1987-05-15 | 500 | 500 | 491 | 491 | 28,000 | 491 |
| 1987-05-14 | 503 | 509 | 500 | 509 | 26,000 | 509 |
| 1987-05-13 | 503 | 510 | 503 | 510 | 13,000 | 510 |
| 1987-05-12 | 520 | 520 | 500 | 500 | 14,000 | 500 |
| 1987-05-11 | 493 | 530 | 490 | 530 | 18,000 | 530 |
| 1987-05-07 | 490 | 491 | 490 | 490 | 12,000 | 490 |
| 1987-05-06 | 493 | 493 | 493 | 493 | 10,000 | 493 |
| 1987-05-02 | 476 | 483 | 476 | 483 | 11,000 | 483 |
| 1987-05-01 | 472 | 476 | 471 | 476 | 15,000 | 476 |
| 1987-04-30 | 471 | 478 | 471 | 471 | 21,000 | 471 |
| 1987-04-27 | 496 | 496 | 490 | 490 | 32,000 | 490 |
| 1987-04-25 | 495 | 500 | 495 | 495 | 12,000 | 495 |
| 1987-04-24 | 496 | 500 | 490 | 490 | 28,000 | 490 |
| 1987-04-23 | 491 | 500 | 491 | 500 | 21,000 | 500 |
| 1987-04-22 | 500 | 500 | 490 | 490 | 23,000 | 490 |
| 1987-04-21 | 505 | 505 | 505 | 505 | 13,000 | 505 |
| 1987-04-20 | 505 | 507 | 505 | 505 | 10,000 | 505 |
| 1987-04-17 | 505 | 506 | 505 | 505 | 5,000 | 505 |
| 1987-04-16 | 510 | 510 | 501 | 502 | 5,000 | 502 |
| 1987-04-15 | 504 | 510 | 504 | 510 | 4,000 | 510 |
| 1987-04-14 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 1987-04-13 | 519 | 519 | 510 | 510 | 4,000 | 510 |
| 1987-04-10 | 520 | 520 | 518 | 518 | 7,000 | 518 |
| 1987-04-09 | 534 | 534 | 530 | 530 | 8,000 | 530 |
| 1987-04-08 | 530 | 535 | 530 | 530 | 39,000 | 530 |
| 1987-04-07 | 525 | 528 | 524 | 528 | 10,000 | 528 |
| 1987-04-06 | 510 | 519 | 510 | 519 | 6,000 | 519 |
| 1987-04-04 | 510 | 515 | 501 | 501 | 8,000 | 501 |
| 1987-04-03 | 530 | 530 | 510 | 520 | 15,000 | 520 |
| 1987-04-02 | 515 | 530 | 515 | 530 | 7,000 | 530 |
| 1987-04-01 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1987-03-31 | 528 | 528 | 510 | 520 | 11,000 | 520 |
| 1987-03-30 | 529 | 529 | 529 | 529 | 7,000 | 529 |
| 1987-03-28 | 495 | 495 | 495 | 495 | 22,000 | 495 |
| 1987-03-27 | 520 | 520 | 495 | 495 | 53,000 | 495 |
| 1987-03-26 | 540 | 540 | 525 | 525 | 18,000 | 525 |
| 1987-03-25 | 529 | 540 | 519 | 540 | 25,000 | 540 |
| 1987-03-24 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1987-03-23 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1987-03-20 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 1987-03-19 | 560 | 560 | 540 | 540 | 7,000 | 540 |
| 1987-03-18 | 540 | 560 | 540 | 550 | 8,000 | 550 |
| 1987-03-17 | 560 | 560 | 540 | 540 | 12,000 | 540 |
| 1987-03-16 | 572 | 572 | 560 | 560 | 17,000 | 560 |
| 1987-03-13 | 585 | 585 | 571 | 571 | 10,000 | 571 |
| 1987-03-12 | 590 | 590 | 575 | 575 | 57,000 | 575 |
| 1987-03-11 | 565 | 592 | 560 | 560 | 136,000 | 560 |
| 1987-03-10 | 550 | 555 | 550 | 555 | 83,000 | 555 |
| 1987-03-09 | 535 | 559 | 535 | 550 | 14,000 | 550 |
| 1987-03-07 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 1987-03-06 | 510 | 512 | 510 | 512 | 24,000 | 512 |
| 1987-03-05 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1987-03-04 | 501 | 510 | 501 | 509 | 14,000 | 509 |
| 1987-03-03 | 502 | 510 | 502 | 502 | 6,000 | 502 |
| 1987-02-28 | 505 | 510 | 500 | 500 | 26,000 | 500 |
| 1987-02-27 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1987-02-26 | 505 | 505 | 500 | 500 | 15,000 | 500 |
| 1987-02-25 | 508 | 508 | 505 | 505 | 28,000 | 505 |
| 1987-02-24 | 509 | 509 | 508 | 508 | 6,000 | 508 |
| 1987-02-23 | 510 | 510 | 508 | 510 | 23,000 | 510 |
| 1987-02-20 | 510 | 513 | 510 | 512 | 51,000 | 512 |
| 1987-02-19 | 510 | 513 | 505 | 505 | 23,000 | 505 |
| 1987-02-18 | 504 | 508 | 503 | 505 | 14,000 | 505 |
| 1987-02-17 | 510 | 510 | 500 | 505 | 41,000 | 505 |
| 1987-02-16 | 514 | 515 | 510 | 513 | 21,000 | 513 |
| 1987-02-13 | 525 | 525 | 515 | 515 | 13,000 | 515 |
| 1987-02-12 | 525 | 525 | 525 | 525 | 6,000 | 525 |
| 1987-02-10 | 530 | 530 | 500 | 500 | 19,000 | 500 |
| 1987-02-09 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 1987-02-07 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1987-02-06 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1987-02-05 | 505 | 505 | 505 | 505 | 7,000 | 505 |
| 1987-02-04 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 1987-02-03 | 530 | 530 | 512 | 520 | 22,000 | 520 |
| 1987-02-02 | 540 | 540 | 530 | 530 | 12,000 | 530 |
| 1987-01-31 | 550 | 555 | 540 | 550 | 7,000 | 550 |
| 1987-01-29 | 520 | 530 | 520 | 520 | 25,000 | 520 |
| 1987-01-28 | 521 | 521 | 521 | 521 | 21,000 | 521 |
| 1987-01-27 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1987-01-26 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1987-01-24 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1987-01-23 | 520 | 520 | 498 | 500 | 63,000 | 500 |
| 1987-01-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1987-01-20 | 510 | 511 | 510 | 510 | 8,000 | 510 |
| 1987-01-19 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1987-01-16 | 507 | 511 | 507 | 511 | 2,000 | 511 |
| 1987-01-14 | 505 | 506 | 505 | 506 | 2,000 | 506 |
| 1987-01-13 | 521 | 525 | 515 | 515 | 29,000 | 515 |
| 1987-01-12 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1987-01-09 | 530 | 530 | 523 | 523 | 6,000 | 523 |
| 1987-01-08 | 534 | 535 | 523 | 533 | 36,000 | 533 |
| 1987-01-07 | 531 | 534 | 531 | 534 | 5,000 | 534 |
| 1987-01-06 | 530 | 530 | 530 | 530 | 11,000 | 530 |
| 1987-01-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
分割・併合履歴 ： なし