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