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
1989-12-291,0501,0601,0401,05040,0001,050
1989-12-281,0501,0501,0401,05025,0001,050
1989-12-271,0401,0501,0301,05039,0001,050
1989-12-261,0401,0501,0301,03029,0001,030
1989-12-251,0801,0801,0201,05068,0001,050
1989-12-221,0201,0701,0201,060160,0001,060
1989-12-211,0001,02099699649,000996
1989-12-201,0001,00098198521,000985
1989-12-191,0001,02098098032,000980
1989-12-181,0201,0201,0001,02024,0001,020
1989-12-151,0001,0201,0001,01022,0001,010
1989-12-141,0001,0109951,00027,0001,000
1989-12-131,0001,0001,0001,00020,0001,000
1989-12-1298999098998910,000989
1989-12-111,0001,00097099914,000999
1989-12-0899999997598018,000980
1989-12-071,0201,0201,0001,00015,0001,000
1989-12-061,0301,0401,0201,02057,0001,020
1989-12-051,0601,0601,0201,04096,0001,040
1989-12-041,0501,0801,0501,07089,0001,070
1989-12-019801,0609801,050176,0001,050
1989-11-3094297094296910,000969
1989-11-299509509419416,000941
1989-11-2897098096096013,000960
1989-11-2799099597097053,000970
1989-11-2498898896698029,000980
1989-11-2298598596696638,000966
1989-11-2198099997597564,000975
1989-11-2092593092593014,000930
1989-11-1788290088290010,000900
1989-11-1689089088088022,000880
1989-11-1589090089089010,000890
1989-11-1489190089090010,000900
1989-11-1388590088088024,000880
1989-11-1090090089089020,000890
1989-11-099009009009005,000900
1989-11-0890590589089018,000890
1989-11-079109109039036,000903
1989-11-0690691090690610,000906
1989-11-0291591590290322,000903
1989-11-0192092092092011,000920
1989-10-3191592091092016,000920
1989-10-3092392492092019,000920
1989-10-279209229209227,000922
1989-10-2692392391591512,000915
1989-10-2595595591292022,000920
1989-10-249509549459456,000945
1989-10-2396096095095013,000950
1989-10-2096598095996030,000960
1989-10-1996597096196122,000961
1989-10-1894097094097022,000970
1989-10-1691594091592021,000920
1989-10-1392094092094023,000940
1989-10-1295095091191134,000911
1989-10-1196196695195225,000952
1989-10-091,0001,00096096025,000960
1989-10-061,0101,02099199274,000992
1989-10-051,0001,0109911,00048,0001,000
1989-10-049421,00094199048,000990
1989-10-0397999094094047,000940
1989-10-021,0301,040980985139,000985
1989-09-299861,0409851,020372,0001,020
1989-09-28910969900969135,000969
1989-09-2788090087590090,000900
1989-09-2684288084287522,000875
1989-09-2585185285085018,000850
1989-09-228688688458457,000845
1989-09-2185087085086916,000869
1989-09-208468508468506,000850
1989-09-1985085284384313,000843
1989-09-188528528528525,000852
1989-09-1485385384284220,000842
1989-09-1384684684384315,000843
1989-09-128428448428437,000843
1989-09-1185285584184113,000841
1989-09-0885385585085013,000850
1989-09-078508518508508,000850
1989-09-068608608418429,000842
1989-09-0586186185186011,000860
1989-09-0487187186086011,000860
1989-09-0187088086086020,000860
1989-08-3189089087087029,000870
1989-08-3088089888088517,000885
1989-08-2986688086688021,000880
1989-08-2890090086086132,000861
1989-08-2589990089090038,000900
1989-08-2487090086290022,000900
1989-08-2386087086086014,000860
1989-08-2285086084286015,000860
1989-08-2184285184185114,000851
1989-08-188418418408403,000840
1989-08-158508508418417,000841
1989-08-148518518408409,000840
1989-08-1185085085085028,000850
1989-08-1086086085085018,000850
1989-08-098588588508508,000850
1989-08-088588588578577,000857
1989-08-078548558548555,000855
1989-08-048458508408507,000850
1989-08-0384985084685017,000850
1989-08-0284084083183111,000831
1989-08-018408508318319,000831
1989-07-318428458408458,000845
1989-07-288318488318318,000831
1989-07-2782783582583518,000835
1989-07-268308308268268,000826
1989-07-258308308258253,000825
1989-07-248358408308309,000830
1989-07-218408408258255,000825
1989-07-208258408258306,000830
1989-07-198458458258254,000825
1989-07-188518518518512,000851
1989-07-1786286885586810,000868
1989-07-1383083081081043,000810
1989-07-1284084082082010,000820
1989-07-1185185184084010,000840
1989-07-1085185184084024,000840
1989-07-078418498408497,000849
1989-07-068138158118114,000811
1989-07-058108138078138,000813
1989-07-0480182080181022,000810
1989-07-0381581581181110,000811
1989-06-3082282281581512,000815
1989-06-298228228208205,000820
1989-06-2882083082082213,000822
1989-06-2782682982582811,000828
1989-06-268208308208229,000822
1989-06-238208308208207,000820
1989-06-2283083081181521,000815
1989-06-2183083683083010,000830
1989-06-2083683682082020,000820
1989-06-1983083083083012,000830
1989-06-1583383383083011,000830
1989-06-148328438328438,000843
1989-06-138378378308304,000830
1989-06-1283583583083518,000835
1989-06-0983583683083119,000831
1989-06-0883684083083030,000830
1989-06-0784184183683610,000836
1989-06-0684984983684015,000840
1989-06-0585086084086019,000860
1989-06-028508508508503,000850
1989-05-318508508458454,000845
1989-05-3083584083583819,000838
1989-05-2984284484084046,000840
1989-05-2684184284184212,000842
1989-05-2584685084185013,000850
1989-05-2485085084585017,000850
1989-05-2386686785085020,000850
1989-05-2286286286086030,000860
1989-05-198618618608602,000860
1989-05-188728728608609,000860
1989-05-1786087186087113,000871
1989-05-168708708708706,000870
1989-05-1590090089089012,000890
1989-05-1290890889989910,000899
1989-05-119099109099095,000909
1989-05-1090991090990914,000909
1989-05-0991892588988918,000889
1989-05-0890195090094531,000945
1989-05-018318318318311,000831
1989-04-288278278278273,000827
1989-04-278258258258257,000825
1989-04-2684084584084510,000845
1989-04-2583283882082114,000821
1989-04-2484084382582510,000825
1989-04-218518518478476,000847
1989-04-2083083082082010,000820
1989-04-1985585583983912,000839
1989-04-188518558518558,000855
1989-04-1784084081681825,000818
1989-04-148418508418506,000850
1989-04-138418508408505,000850
1989-04-128508508408406,000840
1989-04-118508508408509,000850
1989-04-108608608508508,000850
1989-04-068888898888894,000889
1989-04-0495095092892814,000928
1989-04-0388091088091014,000910
1989-03-318508508408456,000845
1989-03-3081384381383016,000830
1989-03-2981281281181115,000811
1989-03-288128128118112,000811
1989-03-2781281281181113,000811
1989-03-2482682681181114,000811
1989-03-238118238118237,000823
1989-03-2284085081081020,000810
1989-03-2084085084085014,000850
1989-03-1785085084084015,000840
1989-03-1685986084086016,000860
1989-03-1586086086086017,000860
1989-03-1486687086186117,000861
1989-03-138748748708704,000870
1989-03-108798798758755,000875
1989-03-0987488087488014,000880
1989-03-0886788086688018,000880
1989-03-0686588086588010,000880
1989-03-0387088186188113,000881
1989-03-0288088087087012,000870
1989-03-018868908808809,000880
1989-02-288828828808813,000881
1989-02-2788188288188211,000882
1989-02-2390090088088013,000880
1989-02-2289089086086018,000860
1989-02-2190090088589021,000890
1989-02-2091291290090112,000901
1989-02-179109209109129,000912
1989-02-1693193191091015,000910
1989-02-1493093090090014,000900
1989-02-1397197193093017,000930
1989-02-1094095194095123,000951
1989-02-099309309209207,000920
1989-02-0890090089089625,000896
1989-02-0792993091091525,000915
1989-02-0697097095095013,000950
1989-02-0398098095198024,000980
1989-02-0298098096097025,000970
1989-02-011,0001,02099099029,000990
1989-01-311,0501,0501,0101,03028,0001,030
1989-01-301,0601,0901,0601,08015,0001,080
1989-01-281,0301,0501,0201,05017,0001,050
1989-01-271,0101,0101,0001,00038,0001,000
1989-01-261,0201,0201,0001,00040,0001,000
1989-01-251,0901,1001,0001,00096,0001,000
1989-01-241,0601,0901,0501,070180,0001,070
1989-01-231,0401,0401,0401,04079,0001,040
1989-01-2094195092093596,000935
1989-01-1988090088089954,000899
1989-01-188308308158155,000815
1989-01-1785085183083015,000830
1989-01-1386088085085029,000850
1989-01-1285587085586019,000860
1989-01-118208408208409,000840
1989-01-108138258138207,000820
1989-01-098108118108116,000811
1989-01-0679180079079511,000795
1989-01-058058108018018,000801
1989-01-048308308158154,000815

分割・併合履歴 : なし