2112 塩水港精糖(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1991-12-27 | 559 | 559 | 540 | 543 | 11,000 | 543 |
| 1991-12-25 | 590 | 600 | 590 | 590 | 7,000 | 590 |
| 1991-12-24 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1991-12-20 | 575 | 600 | 575 | 600 | 3,000 | 600 |
| 1991-12-19 | 600 | 600 | 585 | 585 | 7,000 | 585 |
| 1991-12-18 | 601 | 609 | 600 | 600 | 22,000 | 600 |
| 1991-12-17 | 609 | 649 | 609 | 621 | 56,000 | 621 |
| 1991-12-16 | 580 | 600 | 575 | 600 | 12,000 | 600 |
| 1991-12-13 | 550 | 567 | 550 | 565 | 15,000 | 565 |
| 1991-12-12 | 522 | 550 | 522 | 540 | 7,000 | 540 |
| 1991-12-11 | 521 | 521 | 517 | 520 | 8,000 | 520 |
| 1991-12-10 | 535 | 545 | 520 | 520 | 14,000 | 520 |
| 1991-12-09 | 525 | 525 | 520 | 525 | 12,000 | 525 |
| 1991-12-05 | 518 | 528 | 518 | 523 | 7,000 | 523 |
| 1991-12-04 | 515 | 516 | 515 | 516 | 3,000 | 516 |
| 1991-12-03 | 521 | 521 | 520 | 520 | 3,000 | 520 |
| 1991-12-02 | 523 | 523 | 511 | 511 | 7,000 | 511 |
| 1991-11-29 | 507 | 510 | 507 | 510 | 9,000 | 510 |
| 1991-11-28 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1991-11-27 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1991-11-26 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1991-11-25 | 560 | 560 | 540 | 540 | 9,000 | 540 |
| 1991-11-22 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1991-11-20 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1991-11-19 | 580 | 580 | 570 | 570 | 10,000 | 570 |
| 1991-11-18 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 1991-11-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1991-11-14 | 580 | 600 | 580 | 580 | 10,000 | 580 |
| 1991-11-13 | 609 | 609 | 590 | 590 | 3,000 | 590 |
| 1991-11-12 | 581 | 615 | 580 | 615 | 8,000 | 615 |
| 1991-11-08 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1991-11-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1991-11-05 | 600 | 600 | 590 | 590 | 17,000 | 590 |
| 1991-11-01 | 605 | 605 | 601 | 601 | 8,000 | 601 |
| 1991-10-31 | 606 | 606 | 605 | 605 | 3,000 | 605 |
| 1991-10-30 | 603 | 615 | 603 | 610 | 5,000 | 610 |
| 1991-10-29 | 610 | 610 | 601 | 601 | 10,000 | 601 |
| 1991-10-28 | 615 | 620 | 610 | 610 | 12,000 | 610 |
| 1991-10-25 | 615 | 617 | 611 | 614 | 8,000 | 614 |
| 1991-10-24 | 619 | 619 | 605 | 609 | 9,000 | 609 |
| 1991-10-23 | 608 | 619 | 600 | 619 | 26,000 | 619 |
| 1991-10-22 | 609 | 609 | 582 | 582 | 5,000 | 582 |
| 1991-10-21 | 620 | 620 | 610 | 610 | 16,000 | 610 |
| 1991-10-18 | 609 | 620 | 609 | 620 | 16,000 | 620 |
| 1991-10-17 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1991-10-16 | 555 | 570 | 553 | 570 | 8,000 | 570 |
| 1991-10-15 | 552 | 552 | 550 | 552 | 4,000 | 552 |
| 1991-10-14 | 556 | 556 | 555 | 555 | 9,000 | 555 |
| 1991-10-11 | 575 | 575 | 552 | 555 | 12,000 | 555 |
| 1991-10-09 | 560 | 575 | 560 | 575 | 8,000 | 575 |
| 1991-10-08 | 575 | 575 | 575 | 575 | 11,000 | 575 |
| 1991-10-07 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1991-10-04 | 595 | 595 | 588 | 588 | 18,000 | 588 |
| 1991-10-03 | 595 | 595 | 590 | 591 | 10,000 | 591 |
| 1991-10-02 | 594 | 594 | 586 | 588 | 13,000 | 588 |
| 1991-10-01 | 575 | 595 | 575 | 594 | 7,000 | 594 |
| 1991-09-27 | 585 | 585 | 575 | 575 | 5,000 | 575 |
| 1991-09-26 | 600 | 600 | 575 | 575 | 11,000 | 575 |
| 1991-09-25 | 616 | 616 | 597 | 597 | 15,000 | 597 |
| 1991-09-24 | 635 | 635 | 627 | 627 | 8,000 | 627 |
| 1991-09-20 | 620 | 630 | 620 | 630 | 32,000 | 630 |
| 1991-09-19 | 590 | 615 | 585 | 600 | 25,000 | 600 |
| 1991-09-18 | 585 | 600 | 585 | 585 | 19,000 | 585 |
| 1991-09-17 | 580 | 580 | 579 | 580 | 17,000 | 580 |
| 1991-09-13 | 540 | 560 | 540 | 560 | 18,000 | 560 |
| 1991-09-12 | 549 | 549 | 535 | 540 | 4,000 | 540 |
| 1991-09-11 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-09-10 | 572 | 572 | 570 | 570 | 2,000 | 570 |
| 1991-09-09 | 580 | 590 | 580 | 580 | 9,000 | 580 |
| 1991-09-06 | 575 | 585 | 570 | 575 | 31,000 | 575 |
| 1991-09-04 | 521 | 525 | 512 | 520 | 66,000 | 520 |
| 1991-09-03 | 530 | 530 | 520 | 520 | 27,000 | 520 |
| 1991-09-02 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 1991-08-30 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 1991-08-29 | 520 | 520 | 515 | 515 | 2,000 | 515 |
| 1991-08-28 | 520 | 520 | 510 | 513 | 5,000 | 513 |
| 1991-08-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-08-23 | 560 | 560 | 545 | 550 | 4,000 | 550 |
| 1991-08-22 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 1991-08-21 | 502 | 515 | 502 | 515 | 8,000 | 515 |
| 1991-08-20 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1991-08-19 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1991-08-16 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1991-08-15 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1991-08-14 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1991-08-09 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 1991-08-08 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1991-08-07 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1991-08-06 | 599 | 599 | 585 | 585 | 7,000 | 585 |
| 1991-08-05 | 590 | 600 | 590 | 600 | 11,000 | 600 |
| 1991-08-02 | 599 | 600 | 590 | 600 | 8,000 | 600 |
| 1991-08-01 | 589 | 600 | 589 | 600 | 3,000 | 600 |
| 1991-07-31 | 600 | 605 | 586 | 586 | 12,000 | 586 |
| 1991-07-30 | 605 | 610 | 585 | 610 | 21,000 | 610 |
| 1991-07-29 | 592 | 600 | 592 | 600 | 11,000 | 600 |
| 1991-07-25 | 552 | 562 | 552 | 562 | 4,000 | 562 |
| 1991-07-24 | 551 | 562 | 551 | 561 | 10,000 | 561 |
| 1991-07-23 | 551 | 552 | 550 | 550 | 8,000 | 550 |
| 1991-07-22 | 581 | 585 | 581 | 585 | 5,000 | 585 |
| 1991-07-19 | 581 | 590 | 581 | 581 | 5,000 | 581 |
| 1991-07-18 | 590 | 590 | 570 | 578 | 7,000 | 578 |
| 1991-07-17 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1991-07-16 | 603 | 608 | 599 | 600 | 18,000 | 600 |
| 1991-07-15 | 578 | 578 | 578 | 578 | 6,000 | 578 |
| 1991-07-10 | 540 | 549 | 540 | 549 | 6,000 | 549 |
| 1991-07-09 | 531 | 541 | 501 | 530 | 51,000 | 530 |
| 1991-07-08 | 530 | 540 | 530 | 531 | 11,000 | 531 |
| 1991-07-05 | 580 | 580 | 550 | 550 | 21,000 | 550 |
| 1991-07-04 | 600 | 600 | 580 | 580 | 12,000 | 580 |
| 1991-07-03 | 616 | 616 | 600 | 600 | 18,000 | 600 |
| 1991-06-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1991-06-26 | 614 | 614 | 610 | 610 | 16,000 | 610 |
| 1991-06-25 | 616 | 616 | 614 | 616 | 5,000 | 616 |
| 1991-06-24 | 617 | 618 | 616 | 616 | 4,000 | 616 |
| 1991-06-21 | 630 | 630 | 615 | 616 | 15,000 | 616 |
| 1991-06-20 | 636 | 640 | 621 | 640 | 7,000 | 640 |
| 1991-06-18 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-06-17 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1991-06-14 | 632 | 652 | 632 | 645 | 3,000 | 645 |
| 1991-06-13 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1991-06-12 | 640 | 640 | 631 | 631 | 18,000 | 631 |
| 1991-06-10 | 640 | 640 | 631 | 631 | 7,000 | 631 |
| 1991-06-07 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1991-06-06 | 661 | 661 | 635 | 635 | 24,000 | 635 |
| 1991-06-05 | 665 | 670 | 661 | 661 | 7,000 | 661 |
| 1991-06-04 | 670 | 670 | 665 | 665 | 8,000 | 665 |
| 1991-06-03 | 669 | 670 | 665 | 665 | 21,000 | 665 |
| 1991-05-31 | 666 | 675 | 666 | 675 | 8,000 | 675 |
| 1991-05-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-05-29 | 670 | 670 | 661 | 661 | 3,000 | 661 |
| 1991-05-28 | 690 | 690 | 670 | 670 | 3,000 | 670 |
| 1991-05-24 | 663 | 700 | 662 | 700 | 9,000 | 700 |
| 1991-05-23 | 660 | 661 | 655 | 661 | 18,000 | 661 |
| 1991-05-22 | 675 | 681 | 651 | 651 | 25,000 | 651 |
| 1991-05-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-05-20 | 709 | 709 | 700 | 700 | 5,000 | 700 |
| 1991-05-17 | 709 | 709 | 699 | 699 | 9,000 | 699 |
| 1991-05-16 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1991-05-15 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 1991-05-14 | 710 | 720 | 710 | 720 | 2,000 | 720 |
| 1991-05-13 | 720 | 720 | 710 | 710 | 9,000 | 710 |
| 1991-05-10 | 711 | 713 | 700 | 712 | 33,000 | 712 |
| 1991-05-09 | 740 | 740 | 710 | 710 | 25,000 | 710 |
| 1991-05-08 | 730 | 735 | 729 | 735 | 7,000 | 735 |
| 1991-05-07 | 740 | 740 | 735 | 735 | 11,000 | 735 |
| 1991-05-02 | 740 | 740 | 730 | 731 | 6,000 | 731 |
| 1991-05-01 | 745 | 745 | 720 | 720 | 8,000 | 720 |
| 1991-04-26 | 749 | 750 | 749 | 749 | 4,000 | 749 |
| 1991-04-25 | 740 | 760 | 740 | 755 | 11,000 | 755 |
| 1991-04-24 | 749 | 749 | 749 | 749 | 9,000 | 749 |
| 1991-04-23 | 794 | 794 | 780 | 780 | 10,000 | 780 |
| 1991-04-22 | 781 | 784 | 779 | 784 | 7,000 | 784 |
| 1991-04-19 | 770 | 782 | 760 | 781 | 6,000 | 781 |
| 1991-04-18 | 781 | 781 | 770 | 770 | 9,000 | 770 |
| 1991-04-17 | 810 | 811 | 799 | 800 | 8,000 | 800 |
| 1991-04-16 | 830 | 830 | 800 | 805 | 28,000 | 805 |
| 1991-04-15 | 820 | 820 | 808 | 820 | 18,000 | 820 |
| 1991-04-12 | 820 | 821 | 790 | 800 | 28,000 | 800 |
| 1991-04-11 | 850 | 854 | 820 | 820 | 117,000 | 820 |
| 1991-04-10 | 800 | 845 | 799 | 840 | 122,000 | 840 |
| 1991-04-09 | 750 | 770 | 750 | 770 | 40,000 | 770 |
| 1991-04-08 | 701 | 715 | 700 | 715 | 11,000 | 715 |
| 1991-04-05 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1991-04-04 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1991-04-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1991-04-01 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1991-03-29 | 692 | 700 | 692 | 700 | 6,000 | 700 |
| 1991-03-28 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1991-03-27 | 716 | 716 | 711 | 711 | 7,000 | 711 |
| 1991-03-26 | 731 | 731 | 721 | 721 | 6,000 | 721 |
| 1991-03-25 | 733 | 735 | 732 | 732 | 7,000 | 732 |
| 1991-03-22 | 733 | 735 | 730 | 731 | 17,000 | 731 |
| 1991-03-20 | 731 | 738 | 731 | 738 | 15,000 | 738 |
| 1991-03-19 | 731 | 740 | 731 | 740 | 11,000 | 740 |
| 1991-03-18 | 741 | 741 | 730 | 731 | 18,000 | 731 |
| 1991-03-15 | 721 | 740 | 721 | 730 | 5,000 | 730 |
| 1991-03-14 | 736 | 736 | 716 | 716 | 7,000 | 716 |
| 1991-03-13 | 716 | 740 | 716 | 736 | 19,000 | 736 |
| 1991-03-12 | 740 | 750 | 715 | 715 | 25,000 | 715 |
| 1991-03-11 | 673 | 740 | 670 | 740 | 35,000 | 740 |
| 1991-03-08 | 660 | 674 | 660 | 673 | 14,000 | 673 |
| 1991-03-07 | 669 | 673 | 665 | 670 | 14,000 | 670 |
| 1991-03-06 | 675 | 675 | 661 | 661 | 13,000 | 661 |
| 1991-03-05 | 650 | 652 | 650 | 652 | 10,000 | 652 |
| 1991-03-04 | 665 | 665 | 645 | 645 | 18,000 | 645 |
| 1991-03-01 | 657 | 675 | 657 | 662 | 11,000 | 662 |
| 1991-02-28 | 667 | 667 | 662 | 662 | 11,000 | 662 |
| 1991-02-27 | 681 | 681 | 660 | 660 | 8,000 | 660 |
| 1991-02-26 | 678 | 685 | 674 | 674 | 16,000 | 674 |
| 1991-02-25 | 685 | 685 | 682 | 682 | 4,000 | 682 |
| 1991-02-22 | 685 | 690 | 677 | 677 | 6,000 | 677 |
| 1991-02-21 | 661 | 675 | 661 | 665 | 13,000 | 665 |
| 1991-02-20 | 699 | 705 | 680 | 680 | 16,000 | 680 |
| 1991-02-19 | 701 | 703 | 700 | 703 | 29,000 | 703 |
| 1991-02-15 | 660 | 660 | 620 | 620 | 22,000 | 620 |
| 1991-02-14 | 680 | 680 | 660 | 660 | 21,000 | 660 |
| 1991-02-13 | 719 | 719 | 665 | 675 | 24,000 | 675 |
| 1991-02-12 | 691 | 720 | 691 | 720 | 29,000 | 720 |
| 1991-02-08 | 620 | 651 | 620 | 651 | 34,000 | 651 |
| 1991-02-07 | 555 | 600 | 555 | 600 | 13,000 | 600 |
| 1991-02-06 | 530 | 549 | 530 | 545 | 10,000 | 545 |
| 1991-02-05 | 526 | 526 | 520 | 525 | 7,000 | 525 |
| 1991-02-04 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1991-02-01 | 516 | 516 | 515 | 515 | 6,000 | 515 |
| 1991-01-31 | 511 | 511 | 510 | 510 | 9,000 | 510 |
| 1991-01-30 | 505 | 506 | 505 | 506 | 3,000 | 506 |
| 1991-01-29 | 530 | 530 | 505 | 505 | 5,000 | 505 |
| 1991-01-28 | 512 | 512 | 505 | 505 | 5,000 | 505 |
| 1991-01-25 | 501 | 502 | 500 | 502 | 17,000 | 502 |
| 1991-01-24 | 503 | 503 | 500 | 501 | 13,000 | 501 |
| 1991-01-23 | 502 | 516 | 502 | 505 | 9,000 | 505 |
| 1991-01-22 | 525 | 525 | 500 | 500 | 26,000 | 500 |
| 1991-01-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1991-01-18 | 551 | 551 | 551 | 551 | 5,000 | 551 |
| 1991-01-17 | 500 | 520 | 500 | 515 | 35,000 | 515 |
| 1991-01-16 | 535 | 535 | 515 | 515 | 6,000 | 515 |
| 1991-01-14 | 550 | 551 | 535 | 535 | 6,000 | 535 |
| 1991-01-11 | 551 | 560 | 545 | 560 | 21,000 | 560 |
| 1991-01-10 | 560 | 560 | 550 | 560 | 13,000 | 560 |
| 1991-01-09 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1991-01-08 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1991-01-07 | 570 | 570 | 560 | 560 | 8,000 | 560 |
| 1991-01-04 | 585 | 585 | 570 | 570 | 7,000 | 570 |
分割・併合履歴 ： なし