2112 塩水港精糖(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1992-12-25 | 353 | 353 | 352 | 352 | 4,000 | 352 |
| 1992-12-21 | 355 | 360 | 352 | 352 | 9,000 | 352 |
| 1992-12-18 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 1992-12-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1992-12-16 | 355 | 355 | 351 | 351 | 3,000 | 351 |
| 1992-12-15 | 351 | 351 | 347 | 347 | 4,000 | 347 |
| 1992-12-14 | 346 | 348 | 346 | 346 | 5,000 | 346 |
| 1992-12-11 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 1992-12-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1992-12-07 | 341 | 341 | 340 | 340 | 11,000 | 340 |
| 1992-12-04 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1992-12-01 | 350 | 360 | 350 | 355 | 5,000 | 355 |
| 1992-11-30 | 348 | 348 | 345 | 345 | 8,000 | 345 |
| 1992-11-26 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 1992-11-25 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 1992-11-24 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-11-20 | 350 | 352 | 350 | 352 | 2,000 | 352 |
| 1992-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-11-18 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 1992-11-17 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1992-11-13 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-11-12 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1992-11-11 | 344 | 344 | 330 | 330 | 3,000 | 330 |
| 1992-11-10 | 339 | 345 | 339 | 345 | 12,000 | 345 |
| 1992-11-06 | 360 | 361 | 360 | 360 | 3,000 | 360 |
| 1992-11-05 | 354 | 369 | 354 | 360 | 8,000 | 360 |
| 1992-11-04 | 340 | 350 | 340 | 350 | 10,000 | 350 |
| 1992-11-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1992-10-30 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 1992-10-29 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1992-10-28 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1992-10-27 | 359 | 359 | 351 | 351 | 5,000 | 351 |
| 1992-10-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-10-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1992-10-21 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1992-10-20 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-10-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-10-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-10-14 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1992-10-13 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1992-10-08 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1992-10-06 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1992-10-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-09-30 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-09-29 | 399 | 400 | 390 | 400 | 3,000 | 400 |
| 1992-09-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-09-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-09-24 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 1992-09-22 | 406 | 406 | 400 | 400 | 4,000 | 400 |
| 1992-09-21 | 420 | 421 | 420 | 421 | 3,000 | 421 |
| 1992-09-18 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1992-09-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-09-16 | 420 | 430 | 420 | 430 | 9,000 | 430 |
| 1992-09-14 | 439 | 439 | 420 | 420 | 27,000 | 420 |
| 1992-09-10 | 380 | 410 | 380 | 410 | 22,000 | 410 |
| 1992-09-09 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 1992-09-07 | 385 | 385 | 370 | 370 | 6,000 | 370 |
| 1992-09-04 | 381 | 386 | 381 | 385 | 6,000 | 385 |
| 1992-09-03 | 380 | 380 | 375 | 380 | 10,000 | 380 |
| 1992-09-02 | 380 | 395 | 380 | 395 | 11,000 | 395 |
| 1992-08-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1992-08-26 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-08-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1992-08-13 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1992-08-12 | 301 | 304 | 300 | 301 | 14,000 | 301 |
| 1992-08-11 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 1992-08-10 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1992-08-07 | 329 | 329 | 328 | 328 | 3,000 | 328 |
| 1992-08-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1992-08-05 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1992-08-04 | 349 | 349 | 340 | 349 | 5,000 | 349 |
| 1992-08-03 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-07-31 | 359 | 359 | 355 | 355 | 2,000 | 355 |
| 1992-07-30 | 355 | 355 | 350 | 354 | 12,000 | 354 |
| 1992-07-28 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1992-07-24 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1992-07-23 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 1992-07-22 | 375 | 375 | 370 | 370 | 3,000 | 370 |
| 1992-07-21 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 1992-07-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-17 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 1992-07-15 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 1992-07-14 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-07-13 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-07-10 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 1992-07-09 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-08 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1992-07-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-07-06 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1992-07-03 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 1992-07-02 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1992-07-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-06-26 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-06-25 | 400 | 400 | 390 | 390 | 5,000 | 390 |
| 1992-06-24 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-06-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-06-19 | 410 | 410 | 401 | 401 | 5,000 | 401 |
| 1992-06-18 | 411 | 411 | 411 | 411 | 8,000 | 411 |
| 1992-06-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1992-06-16 | 421 | 431 | 421 | 430 | 4,000 | 430 |
| 1992-06-15 | 431 | 431 | 421 | 421 | 2,000 | 421 |
| 1992-06-11 | 436 | 436 | 421 | 421 | 6,000 | 421 |
| 1992-06-10 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1992-06-09 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1992-06-08 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1992-06-05 | 431 | 440 | 431 | 439 | 7,000 | 439 |
| 1992-06-04 | 426 | 426 | 421 | 422 | 9,000 | 422 |
| 1992-06-02 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 1992-06-01 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1992-05-29 | 436 | 436 | 426 | 426 | 5,000 | 426 |
| 1992-05-27 | 441 | 441 | 436 | 436 | 3,000 | 436 |
| 1992-05-25 | 437 | 440 | 437 | 440 | 8,000 | 440 |
| 1992-05-22 | 439 | 440 | 439 | 440 | 6,000 | 440 |
| 1992-05-21 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 1992-05-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1992-05-15 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 1992-05-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-05-13 | 441 | 470 | 441 | 470 | 14,000 | 470 |
| 1992-05-12 | 430 | 440 | 430 | 440 | 20,000 | 440 |
| 1992-05-11 | 420 | 424 | 420 | 424 | 11,000 | 424 |
| 1992-05-07 | 395 | 395 | 380 | 383 | 44,000 | 383 |
| 1992-05-06 | 395 | 395 | 390 | 390 | 33,000 | 390 |
| 1992-05-01 | 399 | 400 | 395 | 395 | 6,000 | 395 |
| 1992-04-30 | 405 | 405 | 400 | 400 | 15,000 | 400 |
| 1992-04-28 | 410 | 410 | 408 | 410 | 5,000 | 410 |
| 1992-04-27 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 1992-04-24 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1992-04-20 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1992-04-17 | 419 | 419 | 416 | 416 | 7,000 | 416 |
| 1992-04-16 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1992-04-15 | 415 | 420 | 415 | 420 | 7,000 | 420 |
| 1992-04-14 | 390 | 410 | 390 | 410 | 3,000 | 410 |
| 1992-04-13 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1992-04-10 | 363 | 370 | 363 | 370 | 14,000 | 370 |
| 1992-04-09 | 390 | 390 | 373 | 373 | 10,000 | 373 |
| 1992-04-08 | 401 | 401 | 395 | 395 | 3,000 | 395 |
| 1992-04-07 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 1992-04-06 | 420 | 420 | 411 | 411 | 9,000 | 411 |
| 1992-04-03 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1992-04-02 | 445 | 445 | 445 | 445 | 9,000 | 445 |
| 1992-04-01 | 446 | 450 | 445 | 445 | 9,000 | 445 |
| 1992-03-31 | 451 | 451 | 450 | 450 | 5,000 | 450 |
| 1992-03-30 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-03-25 | 479 | 479 | 470 | 475 | 7,000 | 475 |
| 1992-03-24 | 480 | 480 | 472 | 472 | 8,000 | 472 |
| 1992-03-23 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 1992-03-19 | 480 | 480 | 462 | 469 | 13,000 | 469 |
| 1992-03-18 | 500 | 500 | 480 | 480 | 20,000 | 480 |
| 1992-03-17 | 500 | 500 | 500 | 500 | 17,000 | 500 |
| 1992-03-16 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1992-03-13 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1992-03-12 | 501 | 501 | 500 | 500 | 8,000 | 500 |
| 1992-03-09 | 515 | 515 | 501 | 501 | 9,000 | 501 |
| 1992-03-06 | 511 | 520 | 510 | 520 | 3,000 | 520 |
| 1992-03-05 | 520 | 520 | 500 | 505 | 8,000 | 505 |
| 1992-03-04 | 526 | 526 | 520 | 520 | 3,000 | 520 |
| 1992-03-03 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1992-03-02 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1992-02-28 | 539 | 539 | 530 | 535 | 5,000 | 535 |
| 1992-02-27 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1992-02-26 | 540 | 541 | 540 | 540 | 7,000 | 540 |
| 1992-02-25 | 520 | 520 | 512 | 520 | 7,000 | 520 |
| 1992-02-24 | 512 | 512 | 511 | 511 | 8,000 | 511 |
| 1992-02-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-02-19 | 519 | 519 | 510 | 510 | 7,000 | 510 |
| 1992-02-18 | 520 | 521 | 520 | 521 | 7,000 | 521 |
| 1992-02-17 | 520 | 520 | 511 | 520 | 5,000 | 520 |
| 1992-02-14 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1992-02-13 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1992-02-12 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 1992-02-10 | 532 | 532 | 532 | 532 | 7,000 | 532 |
| 1992-02-07 | 516 | 526 | 516 | 525 | 11,000 | 525 |
| 1992-02-06 | 512 | 515 | 512 | 515 | 7,000 | 515 |
| 1992-02-05 | 520 | 520 | 512 | 512 | 10,000 | 512 |
| 1992-02-03 | 520 | 530 | 512 | 512 | 4,000 | 512 |
| 1992-01-31 | 510 | 522 | 507 | 522 | 11,000 | 522 |
| 1992-01-30 | 506 | 507 | 505 | 506 | 11,000 | 506 |
| 1992-01-29 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1992-01-28 | 501 | 501 | 500 | 500 | 24,000 | 500 |
| 1992-01-27 | 506 | 506 | 500 | 500 | 20,000 | 500 |
| 1992-01-24 | 510 | 513 | 506 | 510 | 6,000 | 510 |
| 1992-01-22 | 506 | 507 | 503 | 507 | 9,000 | 507 |
| 1992-01-21 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1992-01-20 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1992-01-17 | 519 | 519 | 510 | 510 | 13,000 | 510 |
| 1992-01-16 | 520 | 520 | 519 | 520 | 3,000 | 520 |
| 1992-01-14 | 511 | 516 | 511 | 515 | 8,000 | 515 |
| 1992-01-13 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1992-01-10 | 540 | 540 | 530 | 530 | 12,000 | 530 |
| 1992-01-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-01-08 | 552 | 552 | 540 | 540 | 17,000 | 540 |
| 1992-01-07 | 551 | 551 | 550 | 550 | 6,000 | 550 |
| 1992-01-06 | 550 | 550 | 550 | 550 | 18,000 | 550 |
分割・併合履歴 ： なし