2112 塩水港精糖(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,050 | 1,060 | 1,040 | 1,050 | 40,000 | 1,050 |
| 1989-12-28 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 | 1,050 |
| 1989-12-27 | 1,040 | 1,050 | 1,030 | 1,050 | 39,000 | 1,050 |
| 1989-12-26 | 1,040 | 1,050 | 1,030 | 1,030 | 29,000 | 1,030 |
| 1989-12-25 | 1,080 | 1,080 | 1,020 | 1,050 | 68,000 | 1,050 |
| 1989-12-22 | 1,020 | 1,070 | 1,020 | 1,060 | 160,000 | 1,060 |
| 1989-12-21 | 1,000 | 1,020 | 996 | 996 | 49,000 | 996 |
| 1989-12-20 | 1,000 | 1,000 | 981 | 985 | 21,000 | 985 |
| 1989-12-19 | 1,000 | 1,020 | 980 | 980 | 32,000 | 980 |
| 1989-12-18 | 1,020 | 1,020 | 1,000 | 1,020 | 24,000 | 1,020 |
| 1989-12-15 | 1,000 | 1,020 | 1,000 | 1,010 | 22,000 | 1,010 |
| 1989-12-14 | 1,000 | 1,010 | 995 | 1,000 | 27,000 | 1,000 |
| 1989-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1989-12-12 | 989 | 990 | 989 | 989 | 10,000 | 989 |
| 1989-12-11 | 1,000 | 1,000 | 970 | 999 | 14,000 | 999 |
| 1989-12-08 | 999 | 999 | 975 | 980 | 18,000 | 980 |
| 1989-12-07 | 1,020 | 1,020 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1989-12-06 | 1,030 | 1,040 | 1,020 | 1,020 | 57,000 | 1,020 |
| 1989-12-05 | 1,060 | 1,060 | 1,020 | 1,040 | 96,000 | 1,040 |
| 1989-12-04 | 1,050 | 1,080 | 1,050 | 1,070 | 89,000 | 1,070 |
| 1989-12-01 | 980 | 1,060 | 980 | 1,050 | 176,000 | 1,050 |
| 1989-11-30 | 942 | 970 | 942 | 969 | 10,000 | 969 |
| 1989-11-29 | 950 | 950 | 941 | 941 | 6,000 | 941 |
| 1989-11-28 | 970 | 980 | 960 | 960 | 13,000 | 960 |
| 1989-11-27 | 990 | 995 | 970 | 970 | 53,000 | 970 |
| 1989-11-24 | 988 | 988 | 966 | 980 | 29,000 | 980 |
| 1989-11-22 | 985 | 985 | 966 | 966 | 38,000 | 966 |
| 1989-11-21 | 980 | 999 | 975 | 975 | 64,000 | 975 |
| 1989-11-20 | 925 | 930 | 925 | 930 | 14,000 | 930 |
| 1989-11-17 | 882 | 900 | 882 | 900 | 10,000 | 900 |
| 1989-11-16 | 890 | 890 | 880 | 880 | 22,000 | 880 |
| 1989-11-15 | 890 | 900 | 890 | 890 | 10,000 | 890 |
| 1989-11-14 | 891 | 900 | 890 | 900 | 10,000 | 900 |
| 1989-11-13 | 885 | 900 | 880 | 880 | 24,000 | 880 |
| 1989-11-10 | 900 | 900 | 890 | 890 | 20,000 | 890 |
| 1989-11-09 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1989-11-08 | 905 | 905 | 890 | 890 | 18,000 | 890 |
| 1989-11-07 | 910 | 910 | 903 | 903 | 6,000 | 903 |
| 1989-11-06 | 906 | 910 | 906 | 906 | 10,000 | 906 |
| 1989-11-02 | 915 | 915 | 902 | 903 | 22,000 | 903 |
| 1989-11-01 | 920 | 920 | 920 | 920 | 11,000 | 920 |
| 1989-10-31 | 915 | 920 | 910 | 920 | 16,000 | 920 |
| 1989-10-30 | 923 | 924 | 920 | 920 | 19,000 | 920 |
| 1989-10-27 | 920 | 922 | 920 | 922 | 7,000 | 922 |
| 1989-10-26 | 923 | 923 | 915 | 915 | 12,000 | 915 |
| 1989-10-25 | 955 | 955 | 912 | 920 | 22,000 | 920 |
| 1989-10-24 | 950 | 954 | 945 | 945 | 6,000 | 945 |
| 1989-10-23 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1989-10-20 | 965 | 980 | 959 | 960 | 30,000 | 960 |
| 1989-10-19 | 965 | 970 | 961 | 961 | 22,000 | 961 |
| 1989-10-18 | 940 | 970 | 940 | 970 | 22,000 | 970 |
| 1989-10-16 | 915 | 940 | 915 | 920 | 21,000 | 920 |
| 1989-10-13 | 920 | 940 | 920 | 940 | 23,000 | 940 |
| 1989-10-12 | 950 | 950 | 911 | 911 | 34,000 | 911 |
| 1989-10-11 | 961 | 966 | 951 | 952 | 25,000 | 952 |
| 1989-10-09 | 1,000 | 1,000 | 960 | 960 | 25,000 | 960 |
| 1989-10-06 | 1,010 | 1,020 | 991 | 992 | 74,000 | 992 |
| 1989-10-05 | 1,000 | 1,010 | 991 | 1,000 | 48,000 | 1,000 |
| 1989-10-04 | 942 | 1,000 | 941 | 990 | 48,000 | 990 |
| 1989-10-03 | 979 | 990 | 940 | 940 | 47,000 | 940 |
| 1989-10-02 | 1,030 | 1,040 | 980 | 985 | 139,000 | 985 |
| 1989-09-29 | 986 | 1,040 | 985 | 1,020 | 372,000 | 1,020 |
| 1989-09-28 | 910 | 969 | 900 | 969 | 135,000 | 969 |
| 1989-09-27 | 880 | 900 | 875 | 900 | 90,000 | 900 |
| 1989-09-26 | 842 | 880 | 842 | 875 | 22,000 | 875 |
| 1989-09-25 | 851 | 852 | 850 | 850 | 18,000 | 850 |
| 1989-09-22 | 868 | 868 | 845 | 845 | 7,000 | 845 |
| 1989-09-21 | 850 | 870 | 850 | 869 | 16,000 | 869 |
| 1989-09-20 | 846 | 850 | 846 | 850 | 6,000 | 850 |
| 1989-09-19 | 850 | 852 | 843 | 843 | 13,000 | 843 |
| 1989-09-18 | 852 | 852 | 852 | 852 | 5,000 | 852 |
| 1989-09-14 | 853 | 853 | 842 | 842 | 20,000 | 842 |
| 1989-09-13 | 846 | 846 | 843 | 843 | 15,000 | 843 |
| 1989-09-12 | 842 | 844 | 842 | 843 | 7,000 | 843 |
| 1989-09-11 | 852 | 855 | 841 | 841 | 13,000 | 841 |
| 1989-09-08 | 853 | 855 | 850 | 850 | 13,000 | 850 |
| 1989-09-07 | 850 | 851 | 850 | 850 | 8,000 | 850 |
| 1989-09-06 | 860 | 860 | 841 | 842 | 9,000 | 842 |
| 1989-09-05 | 861 | 861 | 851 | 860 | 11,000 | 860 |
| 1989-09-04 | 871 | 871 | 860 | 860 | 11,000 | 860 |
| 1989-09-01 | 870 | 880 | 860 | 860 | 20,000 | 860 |
| 1989-08-31 | 890 | 890 | 870 | 870 | 29,000 | 870 |
| 1989-08-30 | 880 | 898 | 880 | 885 | 17,000 | 885 |
| 1989-08-29 | 866 | 880 | 866 | 880 | 21,000 | 880 |
| 1989-08-28 | 900 | 900 | 860 | 861 | 32,000 | 861 |
| 1989-08-25 | 899 | 900 | 890 | 900 | 38,000 | 900 |
| 1989-08-24 | 870 | 900 | 862 | 900 | 22,000 | 900 |
| 1989-08-23 | 860 | 870 | 860 | 860 | 14,000 | 860 |
| 1989-08-22 | 850 | 860 | 842 | 860 | 15,000 | 860 |
| 1989-08-21 | 842 | 851 | 841 | 851 | 14,000 | 851 |
| 1989-08-18 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1989-08-15 | 850 | 850 | 841 | 841 | 7,000 | 841 |
| 1989-08-14 | 851 | 851 | 840 | 840 | 9,000 | 840 |
| 1989-08-11 | 850 | 850 | 850 | 850 | 28,000 | 850 |
| 1989-08-10 | 860 | 860 | 850 | 850 | 18,000 | 850 |
| 1989-08-09 | 858 | 858 | 850 | 850 | 8,000 | 850 |
| 1989-08-08 | 858 | 858 | 857 | 857 | 7,000 | 857 |
| 1989-08-07 | 854 | 855 | 854 | 855 | 5,000 | 855 |
| 1989-08-04 | 845 | 850 | 840 | 850 | 7,000 | 850 |
| 1989-08-03 | 849 | 850 | 846 | 850 | 17,000 | 850 |
| 1989-08-02 | 840 | 840 | 831 | 831 | 11,000 | 831 |
| 1989-08-01 | 840 | 850 | 831 | 831 | 9,000 | 831 |
| 1989-07-31 | 842 | 845 | 840 | 845 | 8,000 | 845 |
| 1989-07-28 | 831 | 848 | 831 | 831 | 8,000 | 831 |
| 1989-07-27 | 827 | 835 | 825 | 835 | 18,000 | 835 |
| 1989-07-26 | 830 | 830 | 826 | 826 | 8,000 | 826 |
| 1989-07-25 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 1989-07-24 | 835 | 840 | 830 | 830 | 9,000 | 830 |
| 1989-07-21 | 840 | 840 | 825 | 825 | 5,000 | 825 |
| 1989-07-20 | 825 | 840 | 825 | 830 | 6,000 | 830 |
| 1989-07-19 | 845 | 845 | 825 | 825 | 4,000 | 825 |
| 1989-07-18 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1989-07-17 | 862 | 868 | 855 | 868 | 10,000 | 868 |
| 1989-07-13 | 830 | 830 | 810 | 810 | 43,000 | 810 |
| 1989-07-12 | 840 | 840 | 820 | 820 | 10,000 | 820 |
| 1989-07-11 | 851 | 851 | 840 | 840 | 10,000 | 840 |
| 1989-07-10 | 851 | 851 | 840 | 840 | 24,000 | 840 |
| 1989-07-07 | 841 | 849 | 840 | 849 | 7,000 | 849 |
| 1989-07-06 | 813 | 815 | 811 | 811 | 4,000 | 811 |
| 1989-07-05 | 810 | 813 | 807 | 813 | 8,000 | 813 |
| 1989-07-04 | 801 | 820 | 801 | 810 | 22,000 | 810 |
| 1989-07-03 | 815 | 815 | 811 | 811 | 10,000 | 811 |
| 1989-06-30 | 822 | 822 | 815 | 815 | 12,000 | 815 |
| 1989-06-29 | 822 | 822 | 820 | 820 | 5,000 | 820 |
| 1989-06-28 | 820 | 830 | 820 | 822 | 13,000 | 822 |
| 1989-06-27 | 826 | 829 | 825 | 828 | 11,000 | 828 |
| 1989-06-26 | 820 | 830 | 820 | 822 | 9,000 | 822 |
| 1989-06-23 | 820 | 830 | 820 | 820 | 7,000 | 820 |
| 1989-06-22 | 830 | 830 | 811 | 815 | 21,000 | 815 |
| 1989-06-21 | 830 | 836 | 830 | 830 | 10,000 | 830 |
| 1989-06-20 | 836 | 836 | 820 | 820 | 20,000 | 820 |
| 1989-06-19 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1989-06-15 | 833 | 833 | 830 | 830 | 11,000 | 830 |
| 1989-06-14 | 832 | 843 | 832 | 843 | 8,000 | 843 |
| 1989-06-13 | 837 | 837 | 830 | 830 | 4,000 | 830 |
| 1989-06-12 | 835 | 835 | 830 | 835 | 18,000 | 835 |
| 1989-06-09 | 835 | 836 | 830 | 831 | 19,000 | 831 |
| 1989-06-08 | 836 | 840 | 830 | 830 | 30,000 | 830 |
| 1989-06-07 | 841 | 841 | 836 | 836 | 10,000 | 836 |
| 1989-06-06 | 849 | 849 | 836 | 840 | 15,000 | 840 |
| 1989-06-05 | 850 | 860 | 840 | 860 | 19,000 | 860 |
| 1989-06-02 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-05-31 | 850 | 850 | 845 | 845 | 4,000 | 845 |
| 1989-05-30 | 835 | 840 | 835 | 838 | 19,000 | 838 |
| 1989-05-29 | 842 | 844 | 840 | 840 | 46,000 | 840 |
| 1989-05-26 | 841 | 842 | 841 | 842 | 12,000 | 842 |
| 1989-05-25 | 846 | 850 | 841 | 850 | 13,000 | 850 |
| 1989-05-24 | 850 | 850 | 845 | 850 | 17,000 | 850 |
| 1989-05-23 | 866 | 867 | 850 | 850 | 20,000 | 850 |
| 1989-05-22 | 862 | 862 | 860 | 860 | 30,000 | 860 |
| 1989-05-19 | 861 | 861 | 860 | 860 | 2,000 | 860 |
| 1989-05-18 | 872 | 872 | 860 | 860 | 9,000 | 860 |
| 1989-05-17 | 860 | 871 | 860 | 871 | 13,000 | 871 |
| 1989-05-16 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1989-05-15 | 900 | 900 | 890 | 890 | 12,000 | 890 |
| 1989-05-12 | 908 | 908 | 899 | 899 | 10,000 | 899 |
| 1989-05-11 | 909 | 910 | 909 | 909 | 5,000 | 909 |
| 1989-05-10 | 909 | 910 | 909 | 909 | 14,000 | 909 |
| 1989-05-09 | 918 | 925 | 889 | 889 | 18,000 | 889 |
| 1989-05-08 | 901 | 950 | 900 | 945 | 31,000 | 945 |
| 1989-05-01 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 1989-04-28 | 827 | 827 | 827 | 827 | 3,000 | 827 |
| 1989-04-27 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1989-04-26 | 840 | 845 | 840 | 845 | 10,000 | 845 |
| 1989-04-25 | 832 | 838 | 820 | 821 | 14,000 | 821 |
| 1989-04-24 | 840 | 843 | 825 | 825 | 10,000 | 825 |
| 1989-04-21 | 851 | 851 | 847 | 847 | 6,000 | 847 |
| 1989-04-20 | 830 | 830 | 820 | 820 | 10,000 | 820 |
| 1989-04-19 | 855 | 855 | 839 | 839 | 12,000 | 839 |
| 1989-04-18 | 851 | 855 | 851 | 855 | 8,000 | 855 |
| 1989-04-17 | 840 | 840 | 816 | 818 | 25,000 | 818 |
| 1989-04-14 | 841 | 850 | 841 | 850 | 6,000 | 850 |
| 1989-04-13 | 841 | 850 | 840 | 850 | 5,000 | 850 |
| 1989-04-12 | 850 | 850 | 840 | 840 | 6,000 | 840 |
| 1989-04-11 | 850 | 850 | 840 | 850 | 9,000 | 850 |
| 1989-04-10 | 860 | 860 | 850 | 850 | 8,000 | 850 |
| 1989-04-06 | 888 | 889 | 888 | 889 | 4,000 | 889 |
| 1989-04-04 | 950 | 950 | 928 | 928 | 14,000 | 928 |
| 1989-04-03 | 880 | 910 | 880 | 910 | 14,000 | 910 |
| 1989-03-31 | 850 | 850 | 840 | 845 | 6,000 | 845 |
| 1989-03-30 | 813 | 843 | 813 | 830 | 16,000 | 830 |
| 1989-03-29 | 812 | 812 | 811 | 811 | 15,000 | 811 |
| 1989-03-28 | 812 | 812 | 811 | 811 | 2,000 | 811 |
| 1989-03-27 | 812 | 812 | 811 | 811 | 13,000 | 811 |
| 1989-03-24 | 826 | 826 | 811 | 811 | 14,000 | 811 |
| 1989-03-23 | 811 | 823 | 811 | 823 | 7,000 | 823 |
| 1989-03-22 | 840 | 850 | 810 | 810 | 20,000 | 810 |
| 1989-03-20 | 840 | 850 | 840 | 850 | 14,000 | 850 |
| 1989-03-17 | 850 | 850 | 840 | 840 | 15,000 | 840 |
| 1989-03-16 | 859 | 860 | 840 | 860 | 16,000 | 860 |
| 1989-03-15 | 860 | 860 | 860 | 860 | 17,000 | 860 |
| 1989-03-14 | 866 | 870 | 861 | 861 | 17,000 | 861 |
| 1989-03-13 | 874 | 874 | 870 | 870 | 4,000 | 870 |
| 1989-03-10 | 879 | 879 | 875 | 875 | 5,000 | 875 |
| 1989-03-09 | 874 | 880 | 874 | 880 | 14,000 | 880 |
| 1989-03-08 | 867 | 880 | 866 | 880 | 18,000 | 880 |
| 1989-03-06 | 865 | 880 | 865 | 880 | 10,000 | 880 |
| 1989-03-03 | 870 | 881 | 861 | 881 | 13,000 | 881 |
| 1989-03-02 | 880 | 880 | 870 | 870 | 12,000 | 870 |
| 1989-03-01 | 886 | 890 | 880 | 880 | 9,000 | 880 |
| 1989-02-28 | 882 | 882 | 880 | 881 | 3,000 | 881 |
| 1989-02-27 | 881 | 882 | 881 | 882 | 11,000 | 882 |
| 1989-02-23 | 900 | 900 | 880 | 880 | 13,000 | 880 |
| 1989-02-22 | 890 | 890 | 860 | 860 | 18,000 | 860 |
| 1989-02-21 | 900 | 900 | 885 | 890 | 21,000 | 890 |
| 1989-02-20 | 912 | 912 | 900 | 901 | 12,000 | 901 |
| 1989-02-17 | 910 | 920 | 910 | 912 | 9,000 | 912 |
| 1989-02-16 | 931 | 931 | 910 | 910 | 15,000 | 910 |
| 1989-02-14 | 930 | 930 | 900 | 900 | 14,000 | 900 |
| 1989-02-13 | 971 | 971 | 930 | 930 | 17,000 | 930 |
| 1989-02-10 | 940 | 951 | 940 | 951 | 23,000 | 951 |
| 1989-02-09 | 930 | 930 | 920 | 920 | 7,000 | 920 |
| 1989-02-08 | 900 | 900 | 890 | 896 | 25,000 | 896 |
| 1989-02-07 | 929 | 930 | 910 | 915 | 25,000 | 915 |
| 1989-02-06 | 970 | 970 | 950 | 950 | 13,000 | 950 |
| 1989-02-03 | 980 | 980 | 951 | 980 | 24,000 | 980 |
| 1989-02-02 | 980 | 980 | 960 | 970 | 25,000 | 970 |
| 1989-02-01 | 1,000 | 1,020 | 990 | 990 | 29,000 | 990 |
| 1989-01-31 | 1,050 | 1,050 | 1,010 | 1,030 | 28,000 | 1,030 |
| 1989-01-30 | 1,060 | 1,090 | 1,060 | 1,080 | 15,000 | 1,080 |
| 1989-01-28 | 1,030 | 1,050 | 1,020 | 1,050 | 17,000 | 1,050 |
| 1989-01-27 | 1,010 | 1,010 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1989-01-26 | 1,020 | 1,020 | 1,000 | 1,000 | 40,000 | 1,000 |
| 1989-01-25 | 1,090 | 1,100 | 1,000 | 1,000 | 96,000 | 1,000 |
| 1989-01-24 | 1,060 | 1,090 | 1,050 | 1,070 | 180,000 | 1,070 |
| 1989-01-23 | 1,040 | 1,040 | 1,040 | 1,040 | 79,000 | 1,040 |
| 1989-01-20 | 941 | 950 | 920 | 935 | 96,000 | 935 |
| 1989-01-19 | 880 | 900 | 880 | 899 | 54,000 | 899 |
| 1989-01-18 | 830 | 830 | 815 | 815 | 5,000 | 815 |
| 1989-01-17 | 850 | 851 | 830 | 830 | 15,000 | 830 |
| 1989-01-13 | 860 | 880 | 850 | 850 | 29,000 | 850 |
| 1989-01-12 | 855 | 870 | 855 | 860 | 19,000 | 860 |
| 1989-01-11 | 820 | 840 | 820 | 840 | 9,000 | 840 |
| 1989-01-10 | 813 | 825 | 813 | 820 | 7,000 | 820 |
| 1989-01-09 | 810 | 811 | 810 | 811 | 6,000 | 811 |
| 1989-01-06 | 791 | 800 | 790 | 795 | 11,000 | 795 |
| 1989-01-05 | 805 | 810 | 801 | 801 | 8,000 | 801 |
| 1989-01-04 | 830 | 830 | 815 | 815 | 4,000 | 815 |
分割・併合履歴 ： なし