2112 塩水港精糖(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1990-12-27 | 568 | 574 | 567 | 570 | 9,000 | 570 |
| 1990-12-26 | 563 | 563 | 563 | 563 | 4,000 | 563 |
| 1990-12-25 | 580 | 580 | 563 | 563 | 7,000 | 563 |
| 1990-12-21 | 601 | 601 | 580 | 580 | 11,000 | 580 |
| 1990-12-20 | 617 | 617 | 600 | 600 | 5,000 | 600 |
| 1990-12-19 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1990-12-17 | 640 | 640 | 631 | 639 | 3,000 | 639 |
| 1990-12-14 | 640 | 640 | 630 | 631 | 8,000 | 631 |
| 1990-12-13 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1990-12-12 | 651 | 663 | 650 | 650 | 7,000 | 650 |
| 1990-12-11 | 680 | 680 | 650 | 650 | 19,000 | 650 |
| 1990-12-10 | 670 | 680 | 670 | 670 | 24,000 | 670 |
| 1990-12-06 | 567 | 600 | 567 | 600 | 4,000 | 600 |
| 1990-12-05 | 560 | 570 | 560 | 560 | 13,000 | 560 |
| 1990-12-04 | 570 | 570 | 560 | 560 | 23,000 | 560 |
| 1990-12-03 | 600 | 600 | 580 | 580 | 7,000 | 580 |
| 1990-11-30 | 580 | 580 | 560 | 560 | 26,000 | 560 |
| 1990-11-29 | 585 | 590 | 570 | 580 | 15,000 | 580 |
| 1990-11-28 | 611 | 611 | 580 | 580 | 17,000 | 580 |
| 1990-11-27 | 630 | 640 | 615 | 615 | 14,000 | 615 |
| 1990-11-26 | 640 | 640 | 620 | 620 | 9,000 | 620 |
| 1990-11-22 | 610 | 610 | 610 | 610 | 19,000 | 610 |
| 1990-11-21 | 650 | 650 | 609 | 610 | 20,000 | 610 |
| 1990-11-20 | 641 | 650 | 641 | 650 | 5,000 | 650 |
| 1990-11-19 | 650 | 650 | 621 | 621 | 17,000 | 621 |
| 1990-11-16 | 681 | 681 | 650 | 665 | 17,000 | 665 |
| 1990-11-15 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1990-11-13 | 670 | 710 | 670 | 710 | 4,000 | 710 |
| 1990-11-09 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 1990-11-08 | 701 | 701 | 692 | 692 | 6,000 | 692 |
| 1990-11-07 | 720 | 720 | 700 | 700 | 5,000 | 700 |
| 1990-11-05 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1990-11-02 | 729 | 730 | 720 | 720 | 7,000 | 720 |
| 1990-11-01 | 780 | 780 | 750 | 750 | 6,000 | 750 |
| 1990-10-31 | 795 | 795 | 780 | 780 | 8,000 | 780 |
| 1990-10-30 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1990-10-29 | 810 | 810 | 805 | 805 | 17,000 | 805 |
| 1990-10-26 | 795 | 795 | 780 | 790 | 11,000 | 790 |
| 1990-10-25 | 799 | 799 | 795 | 795 | 7,000 | 795 |
| 1990-10-24 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1990-10-23 | 801 | 801 | 800 | 800 | 9,000 | 800 |
| 1990-10-22 | 780 | 780 | 771 | 771 | 7,000 | 771 |
| 1990-10-19 | 840 | 840 | 770 | 770 | 24,000 | 770 |
| 1990-10-18 | 801 | 846 | 801 | 830 | 28,000 | 830 |
| 1990-10-17 | 745 | 780 | 745 | 780 | 13,000 | 780 |
| 1990-10-16 | 745 | 745 | 731 | 735 | 27,000 | 735 |
| 1990-10-15 | 719 | 719 | 715 | 715 | 7,000 | 715 |
| 1990-10-12 | 700 | 710 | 690 | 710 | 20,000 | 710 |
| 1990-10-11 | 700 | 700 | 699 | 700 | 19,000 | 700 |
| 1990-10-04 | 586 | 620 | 580 | 620 | 22,000 | 620 |
| 1990-10-03 | 591 | 592 | 580 | 581 | 49,000 | 581 |
| 1990-10-02 | 551 | 559 | 551 | 559 | 12,000 | 559 |
| 1990-10-01 | 560 | 560 | 530 | 530 | 33,000 | 530 |
| 1990-09-28 | 601 | 601 | 540 | 540 | 38,000 | 540 |
| 1990-09-26 | 716 | 716 | 650 | 650 | 44,000 | 650 |
| 1990-09-21 | 776 | 776 | 756 | 756 | 15,000 | 756 |
| 1990-09-20 | 790 | 790 | 771 | 776 | 24,000 | 776 |
| 1990-09-19 | 791 | 800 | 780 | 790 | 52,000 | 790 |
| 1990-09-14 | 841 | 860 | 841 | 855 | 16,000 | 855 |
| 1990-09-13 | 835 | 840 | 821 | 840 | 15,000 | 840 |
| 1990-09-12 | 851 | 851 | 830 | 845 | 28,000 | 845 |
| 1990-09-11 | 851 | 861 | 850 | 850 | 8,000 | 850 |
| 1990-09-10 | 820 | 861 | 820 | 861 | 16,000 | 861 |
| 1990-09-07 | 830 | 830 | 830 | 830 | 8,000 | 830 |
| 1990-09-06 | 860 | 860 | 840 | 840 | 15,000 | 840 |
| 1990-09-04 | 921 | 935 | 915 | 915 | 29,000 | 915 |
| 1990-09-03 | 906 | 930 | 906 | 920 | 24,000 | 920 |
| 1990-08-31 | 890 | 905 | 880 | 905 | 48,000 | 905 |
| 1990-08-30 | 899 | 899 | 880 | 890 | 30,000 | 890 |
| 1990-08-29 | 888 | 920 | 888 | 900 | 27,000 | 900 |
| 1990-08-28 | 889 | 889 | 881 | 884 | 19,000 | 884 |
| 1990-08-27 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 1990-08-24 | 939 | 940 | 930 | 930 | 15,000 | 930 |
| 1990-08-22 | 1,000 | 1,000 | 970 | 1,000 | 24,000 | 1,000 |
| 1990-08-21 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 1,030 |
| 1990-08-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1990-08-17 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1990-08-16 | 1,080 | 1,090 | 1,050 | 1,070 | 12,000 | 1,070 |
| 1990-08-15 | 1,060 | 1,080 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1990-08-14 | 990 | 1,010 | 990 | 996 | 28,000 | 996 |
| 1990-08-13 | 1,070 | 1,070 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1990-08-10 | 1,030 | 1,140 | 1,030 | 1,120 | 37,000 | 1,120 |
| 1990-08-09 | 1,060 | 1,080 | 1,010 | 1,010 | 36,000 | 1,010 |
| 1990-08-08 | 1,000 | 1,040 | 990 | 999 | 66,000 | 999 |
| 1990-08-07 | 1,000 | 1,010 | 996 | 1,010 | 96,000 | 1,010 |
| 1990-08-06 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 1,100 |
| 1990-08-03 | 1,190 | 1,220 | 1,150 | 1,170 | 44,000 | 1,170 |
| 1990-08-02 | 1,240 | 1,240 | 1,180 | 1,230 | 42,000 | 1,230 |
| 1990-08-01 | 1,310 | 1,310 | 1,150 | 1,150 | 74,000 | 1,150 |
| 1990-07-31 | 1,240 | 1,320 | 1,240 | 1,300 | 80,000 | 1,300 |
| 1990-07-30 | 1,200 | 1,200 | 1,190 | 1,200 | 32,000 | 1,200 |
| 1990-07-27 | 1,200 | 1,200 | 1,140 | 1,140 | 62,000 | 1,140 |
| 1990-07-26 | 1,240 | 1,250 | 1,190 | 1,190 | 44,000 | 1,190 |
| 1990-07-25 | 1,240 | 1,240 | 1,190 | 1,230 | 36,000 | 1,230 |
| 1990-07-24 | 1,220 | 1,250 | 1,200 | 1,220 | 80,000 | 1,220 |
| 1990-07-23 | 1,270 | 1,270 | 1,230 | 1,230 | 42,000 | 1,230 |
| 1990-07-20 | 1,270 | 1,270 | 1,220 | 1,270 | 36,000 | 1,270 |
| 1990-07-19 | 1,270 | 1,300 | 1,220 | 1,260 | 104,000 | 1,260 |
| 1990-07-18 | 1,390 | 1,390 | 1,290 | 1,290 | 143,000 | 1,290 |
| 1990-07-17 | 1,340 | 1,380 | 1,340 | 1,380 | 197,000 | 1,380 |
| 1990-07-16 | 1,260 | 1,300 | 1,190 | 1,300 | 296,000 | 1,300 |
| 1990-07-13 | 1,340 | 1,340 | 1,280 | 1,290 | 292,000 | 1,290 |
| 1990-07-12 | 1,420 | 1,430 | 1,330 | 1,360 | 369,000 | 1,360 |
| 1990-07-11 | 1,390 | 1,470 | 1,380 | 1,430 | 656,000 | 1,430 |
| 1990-07-10 | 1,330 | 1,370 | 1,330 | 1,360 | 512,000 | 1,360 |
| 1990-07-09 | 1,250 | 1,310 | 1,240 | 1,310 | 460,000 | 1,310 |
| 1990-07-06 | 1,200 | 1,270 | 1,200 | 1,230 | 840,000 | 1,230 |
| 1990-07-05 | 1,100 | 1,200 | 1,080 | 1,190 | 305,000 | 1,190 |
| 1990-07-04 | 1,060 | 1,100 | 1,050 | 1,100 | 147,000 | 1,100 |
| 1990-07-03 | 1,090 | 1,140 | 1,060 | 1,060 | 539,000 | 1,060 |
| 1990-07-02 | 966 | 1,060 | 966 | 1,060 | 139,000 | 1,060 |
| 1990-06-29 | 870 | 965 | 870 | 960 | 87,000 | 960 |
| 1990-06-28 | 870 | 871 | 870 | 870 | 11,000 | 870 |
| 1990-06-27 | 860 | 880 | 860 | 880 | 15,000 | 880 |
| 1990-06-26 | 836 | 860 | 836 | 855 | 16,000 | 855 |
| 1990-06-25 | 851 | 851 | 846 | 846 | 3,000 | 846 |
| 1990-06-22 | 880 | 880 | 850 | 850 | 19,000 | 850 |
| 1990-06-21 | 870 | 880 | 865 | 880 | 25,000 | 880 |
| 1990-06-20 | 861 | 870 | 861 | 865 | 5,000 | 865 |
| 1990-06-19 | 860 | 861 | 860 | 861 | 6,000 | 861 |
| 1990-06-18 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1990-06-15 | 850 | 850 | 840 | 850 | 19,000 | 850 |
| 1990-06-14 | 851 | 860 | 851 | 860 | 3,000 | 860 |
| 1990-06-13 | 850 | 860 | 850 | 850 | 5,000 | 850 |
| 1990-06-11 | 865 | 865 | 840 | 860 | 31,000 | 860 |
| 1990-06-08 | 880 | 880 | 879 | 880 | 18,000 | 880 |
| 1990-06-07 | 841 | 850 | 841 | 845 | 4,000 | 845 |
| 1990-06-06 | 830 | 840 | 830 | 840 | 7,000 | 840 |
| 1990-06-05 | 861 | 861 | 830 | 830 | 13,000 | 830 |
| 1990-06-04 | 865 | 870 | 865 | 865 | 7,000 | 865 |
| 1990-06-01 | 870 | 870 | 860 | 865 | 15,000 | 865 |
| 1990-05-31 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 1990-05-30 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1990-05-29 | 886 | 890 | 880 | 880 | 7,000 | 880 |
| 1990-05-28 | 900 | 905 | 880 | 880 | 33,000 | 880 |
| 1990-05-25 | 900 | 905 | 899 | 899 | 19,000 | 899 |
| 1990-05-24 | 850 | 875 | 850 | 875 | 5,000 | 875 |
| 1990-05-23 | 875 | 875 | 850 | 850 | 9,000 | 850 |
| 1990-05-22 | 900 | 900 | 885 | 885 | 20,000 | 885 |
| 1990-05-21 | 910 | 910 | 900 | 900 | 22,000 | 900 |
| 1990-05-18 | 910 | 920 | 910 | 910 | 26,000 | 910 |
| 1990-05-17 | 900 | 920 | 900 | 910 | 19,000 | 910 |
| 1990-05-16 | 900 | 900 | 898 | 900 | 31,000 | 900 |
| 1990-05-15 | 900 | 908 | 895 | 900 | 32,000 | 900 |
| 1990-05-14 | 901 | 901 | 900 | 900 | 30,000 | 900 |
| 1990-05-11 | 811 | 850 | 811 | 850 | 16,000 | 850 |
| 1990-05-10 | 799 | 829 | 799 | 804 | 17,000 | 804 |
| 1990-05-09 | 771 | 790 | 770 | 790 | 13,000 | 790 |
| 1990-05-08 | 732 | 760 | 732 | 760 | 15,000 | 760 |
| 1990-05-07 | 716 | 721 | 716 | 721 | 8,000 | 721 |
| 1990-05-02 | 730 | 730 | 710 | 710 | 9,000 | 710 |
| 1990-05-01 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1990-04-27 | 713 | 730 | 705 | 730 | 9,000 | 730 |
| 1990-04-26 | 711 | 715 | 711 | 713 | 4,000 | 713 |
| 1990-04-25 | 711 | 715 | 710 | 715 | 15,000 | 715 |
| 1990-04-24 | 720 | 720 | 705 | 709 | 6,000 | 709 |
| 1990-04-23 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1990-04-18 | 669 | 670 | 651 | 670 | 13,000 | 670 |
| 1990-04-17 | 682 | 685 | 669 | 669 | 7,000 | 669 |
| 1990-04-16 | 680 | 682 | 680 | 682 | 8,000 | 682 |
| 1990-04-13 | 725 | 725 | 718 | 718 | 18,000 | 718 |
| 1990-04-12 | 759 | 759 | 733 | 733 | 26,000 | 733 |
| 1990-04-11 | 750 | 760 | 750 | 760 | 10,000 | 760 |
| 1990-04-10 | 750 | 750 | 750 | 750 | 23,000 | 750 |
| 1990-04-06 | 590 | 590 | 580 | 580 | 21,000 | 580 |
| 1990-04-04 | 700 | 700 | 660 | 660 | 19,000 | 660 |
| 1990-04-03 | 761 | 761 | 760 | 760 | 6,000 | 760 |
| 1990-03-30 | 815 | 815 | 798 | 798 | 22,000 | 798 |
| 1990-03-29 | 821 | 821 | 805 | 805 | 13,000 | 805 |
| 1990-03-28 | 820 | 821 | 820 | 821 | 21,000 | 821 |
| 1990-03-26 | 785 | 800 | 775 | 785 | 38,000 | 785 |
| 1990-03-23 | 810 | 810 | 795 | 795 | 27,000 | 795 |
| 1990-03-20 | 900 | 900 | 890 | 890 | 10,000 | 890 |
| 1990-03-19 | 960 | 960 | 930 | 930 | 24,000 | 930 |
| 1990-03-16 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1990-03-15 | 980 | 980 | 950 | 950 | 12,000 | 950 |
| 1990-03-14 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1990-03-13 | 985 | 1,000 | 985 | 1,000 | 6,000 | 1,000 |
| 1990-03-12 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-03-09 | 990 | 990 | 971 | 980 | 9,000 | 980 |
| 1990-03-08 | 975 | 995 | 975 | 995 | 14,000 | 995 |
| 1990-03-07 | 978 | 978 | 978 | 978 | 2,000 | 978 |
| 1990-03-06 | 990 | 991 | 975 | 975 | 14,000 | 975 |
| 1990-03-05 | 1,000 | 1,000 | 990 | 990 | 8,000 | 990 |
| 1990-03-02 | 980 | 1,010 | 980 | 1,010 | 14,000 | 1,010 |
| 1990-03-01 | 965 | 1,020 | 965 | 1,020 | 31,000 | 1,020 |
| 1990-02-28 | 956 | 961 | 956 | 961 | 7,000 | 961 |
| 1990-02-27 | 950 | 950 | 930 | 930 | 24,000 | 930 |
| 1990-02-26 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-02-23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1990-02-22 | 1,070 | 1,070 | 1,010 | 1,020 | 19,000 | 1,020 |
| 1990-02-21 | 1,070 | 1,080 | 1,070 | 1,070 | 56,000 | 1,070 |
| 1990-02-20 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1990-02-19 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1990-02-16 | 1,060 | 1,090 | 1,060 | 1,060 | 39,000 | 1,060 |
| 1990-02-15 | 1,100 | 1,120 | 1,080 | 1,080 | 10,000 | 1,080 |
| 1990-02-14 | 1,100 | 1,120 | 1,100 | 1,110 | 12,000 | 1,110 |
| 1990-02-13 | 1,120 | 1,140 | 1,070 | 1,080 | 40,000 | 1,080 |
| 1990-02-09 | 1,090 | 1,130 | 1,090 | 1,130 | 33,000 | 1,130 |
| 1990-02-08 | 1,130 | 1,130 | 1,080 | 1,080 | 46,000 | 1,080 |
| 1990-02-07 | 1,160 | 1,160 | 1,130 | 1,130 | 109,000 | 1,130 |
| 1990-02-06 | 1,090 | 1,170 | 1,090 | 1,160 | 204,000 | 1,160 |
| 1990-02-05 | 1,080 | 1,080 | 1,070 | 1,080 | 20,000 | 1,080 |
| 1990-02-02 | 1,080 | 1,080 | 1,060 | 1,080 | 30,000 | 1,080 |
| 1990-02-01 | 1,080 | 1,090 | 1,050 | 1,050 | 35,000 | 1,050 |
| 1990-01-31 | 1,070 | 1,070 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1990-01-30 | 1,070 | 1,080 | 1,060 | 1,070 | 23,000 | 1,070 |
| 1990-01-29 | 1,070 | 1,070 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1990-01-26 | 1,040 | 1,050 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1990-01-25 | 1,040 | 1,060 | 1,030 | 1,040 | 13,000 | 1,040 |
| 1990-01-24 | 1,030 | 1,050 | 1,030 | 1,030 | 22,000 | 1,030 |
| 1990-01-23 | 1,050 | 1,050 | 1,020 | 1,040 | 47,000 | 1,040 |
| 1990-01-22 | 1,080 | 1,090 | 1,050 | 1,090 | 43,000 | 1,090 |
| 1990-01-19 | 1,030 | 1,070 | 1,030 | 1,060 | 24,000 | 1,060 |
| 1990-01-18 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1990-01-17 | 1,010 | 1,050 | 1,010 | 1,040 | 7,000 | 1,040 |
| 1990-01-16 | 1,020 | 1,050 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1990-01-12 | 1,090 | 1,090 | 1,060 | 1,080 | 24,000 | 1,080 |
| 1990-01-11 | 1,080 | 1,080 | 1,050 | 1,080 | 31,000 | 1,080 |
| 1990-01-10 | 1,040 | 1,050 | 1,040 | 1,040 | 27,000 | 1,040 |
| 1990-01-09 | 1,100 | 1,100 | 1,060 | 1,060 | 37,000 | 1,060 |
| 1990-01-08 | 1,100 | 1,110 | 1,090 | 1,100 | 68,000 | 1,100 |
| 1990-01-05 | 1,090 | 1,140 | 1,080 | 1,080 | 156,000 | 1,080 |
| 1990-01-04 | 1,030 | 1,090 | 1,030 | 1,090 | 49,000 | 1,090 |
分割・併合履歴 ： なし