2112 塩水港精糖(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 500 | 500 | 490 | 490 | 10,000 | 490 |
| 1993-12-29 | 483 | 495 | 483 | 490 | 30,000 | 490 |
| 1993-12-28 | 488 | 492 | 483 | 483 | 12,000 | 483 |
| 1993-12-27 | 490 | 495 | 483 | 483 | 210,000 | 483 |
| 1993-12-24 | 510 | 510 | 490 | 490 | 8,000 | 490 |
| 1993-12-22 | 496 | 500 | 489 | 500 | 6,000 | 500 |
| 1993-12-21 | 499 | 499 | 495 | 495 | 202,000 | 495 |
| 1993-12-20 | 500 | 505 | 500 | 500 | 7,000 | 500 |
| 1993-12-17 | 510 | 515 | 500 | 500 | 15,000 | 500 |
| 1993-12-16 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 1993-12-15 | 483 | 483 | 480 | 480 | 5,000 | 480 |
| 1993-12-14 | 496 | 496 | 483 | 483 | 18,000 | 483 |
| 1993-12-13 | 491 | 496 | 491 | 496 | 6,000 | 496 |
| 1993-12-10 | 481 | 485 | 480 | 485 | 7,000 | 485 |
| 1993-12-09 | 454 | 474 | 454 | 474 | 5,000 | 474 |
| 1993-12-08 | 478 | 478 | 454 | 454 | 14,000 | 454 |
| 1993-12-07 | 480 | 480 | 478 | 478 | 26,000 | 478 |
| 1993-12-06 | 496 | 496 | 495 | 495 | 3,000 | 495 |
| 1993-12-03 | 515 | 520 | 500 | 500 | 14,000 | 500 |
| 1993-12-02 | 519 | 521 | 510 | 516 | 38,000 | 516 |
| 1993-11-30 | 457 | 457 | 453 | 455 | 30,000 | 455 |
| 1993-11-29 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1993-11-26 | 533 | 533 | 495 | 495 | 29,000 | 495 |
| 1993-11-25 | 531 | 540 | 521 | 534 | 22,000 | 534 |
| 1993-11-24 | 545 | 550 | 531 | 531 | 30,000 | 531 |
| 1993-11-22 | 550 | 555 | 545 | 555 | 23,000 | 555 |
| 1993-11-19 | 555 | 555 | 546 | 555 | 31,000 | 555 |
| 1993-11-18 | 570 | 570 | 545 | 545 | 14,000 | 545 |
| 1993-11-17 | 569 | 569 | 550 | 560 | 21,000 | 560 |
| 1993-11-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-11-15 | 590 | 590 | 570 | 570 | 7,000 | 570 |
| 1993-11-12 | 550 | 580 | 549 | 580 | 24,000 | 580 |
| 1993-11-11 | 545 | 569 | 545 | 560 | 10,000 | 560 |
| 1993-11-10 | 550 | 552 | 538 | 540 | 22,000 | 540 |
| 1993-11-09 | 560 | 576 | 552 | 552 | 36,000 | 552 |
| 1993-11-08 | 590 | 590 | 552 | 554 | 12,000 | 554 |
| 1993-11-05 | 580 | 590 | 550 | 590 | 34,000 | 590 |
| 1993-11-04 | 606 | 606 | 580 | 580 | 23,000 | 580 |
| 1993-11-02 | 610 | 610 | 606 | 606 | 4,000 | 606 |
| 1993-11-01 | 610 | 610 | 609 | 609 | 3,000 | 609 |
| 1993-10-29 | 611 | 615 | 609 | 609 | 16,000 | 609 |
| 1993-10-28 | 606 | 620 | 606 | 610 | 21,000 | 610 |
| 1993-10-27 | 610 | 625 | 605 | 605 | 21,000 | 605 |
| 1993-10-26 | 580 | 580 | 580 | 580 | 38,000 | 580 |
| 1993-10-25 | 660 | 660 | 620 | 620 | 21,000 | 620 |
| 1993-10-22 | 666 | 666 | 655 | 664 | 28,000 | 664 |
| 1993-10-21 | 669 | 669 | 666 | 666 | 10,000 | 666 |
| 1993-10-20 | 663 | 679 | 662 | 679 | 8,000 | 679 |
| 1993-10-19 | 673 | 675 | 673 | 673 | 8,000 | 673 |
| 1993-10-18 | 673 | 673 | 672 | 673 | 6,000 | 673 |
| 1993-10-15 | 687 | 697 | 670 | 670 | 20,000 | 670 |
| 1993-10-14 | 700 | 700 | 687 | 687 | 9,000 | 687 |
| 1993-10-13 | 689 | 690 | 688 | 690 | 12,000 | 690 |
| 1993-10-12 | 690 | 709 | 687 | 709 | 16,000 | 709 |
| 1993-10-08 | 691 | 715 | 691 | 710 | 86,000 | 710 |
| 1993-10-07 | 689 | 689 | 655 | 681 | 161,000 | 681 |
| 1993-10-06 | 677 | 690 | 677 | 679 | 13,000 | 679 |
| 1993-10-05 | 685 | 690 | 677 | 677 | 17,000 | 677 |
| 1993-10-04 | 670 | 680 | 670 | 676 | 18,000 | 676 |
| 1993-10-01 | 683 | 689 | 680 | 685 | 18,000 | 685 |
| 1993-09-30 | 690 | 690 | 681 | 683 | 27,000 | 683 |
| 1993-09-29 | 691 | 695 | 689 | 690 | 14,000 | 690 |
| 1993-09-28 | 690 | 690 | 686 | 688 | 15,000 | 688 |
| 1993-09-27 | 700 | 709 | 685 | 685 | 10,000 | 685 |
| 1993-09-24 | 699 | 710 | 699 | 699 | 23,000 | 699 |
| 1993-09-22 | 698 | 698 | 679 | 679 | 28,000 | 679 |
| 1993-09-21 | 699 | 710 | 690 | 704 | 27,000 | 704 |
| 1993-09-20 | 711 | 711 | 703 | 705 | 13,000 | 705 |
| 1993-09-17 | 717 | 717 | 706 | 706 | 17,000 | 706 |
| 1993-09-16 | 720 | 722 | 718 | 718 | 15,000 | 718 |
| 1993-09-14 | 730 | 730 | 720 | 720 | 13,000 | 720 |
| 1993-09-13 | 717 | 735 | 717 | 735 | 15,000 | 735 |
| 1993-09-10 | 721 | 735 | 721 | 721 | 18,000 | 721 |
| 1993-09-09 | 728 | 731 | 720 | 721 | 11,000 | 721 |
| 1993-09-08 | 734 | 738 | 728 | 729 | 21,000 | 729 |
| 1993-09-07 | 735 | 744 | 730 | 734 | 42,000 | 734 |
| 1993-09-06 | 745 | 750 | 735 | 735 | 30,000 | 735 |
| 1993-09-03 | 730 | 745 | 730 | 735 | 24,000 | 735 |
| 1993-09-02 | 747 | 747 | 740 | 745 | 13,000 | 745 |
| 1993-09-01 | 766 | 766 | 736 | 737 | 38,000 | 737 |
| 1993-08-31 | 731 | 768 | 730 | 768 | 49,000 | 768 |
| 1993-08-30 | 731 | 748 | 712 | 720 | 37,000 | 720 |
| 1993-08-27 | 725 | 735 | 721 | 721 | 46,000 | 721 |
| 1993-08-26 | 750 | 750 | 729 | 729 | 18,000 | 729 |
| 1993-08-25 | 759 | 764 | 745 | 748 | 61,000 | 748 |
| 1993-08-24 | 732 | 742 | 727 | 739 | 24,000 | 739 |
| 1993-08-23 | 742 | 742 | 721 | 732 | 15,000 | 732 |
| 1993-08-20 | 740 | 740 | 720 | 740 | 49,000 | 740 |
| 1993-08-19 | 745 | 745 | 726 | 730 | 59,000 | 730 |
| 1993-08-18 | 757 | 759 | 746 | 746 | 32,000 | 746 |
| 1993-08-17 | 789 | 799 | 764 | 767 | 184,000 | 767 |
| 1993-08-16 | 773 | 787 | 770 | 780 | 176,000 | 780 |
| 1993-08-13 | 755 | 790 | 755 | 761 | 377,000 | 761 |
| 1993-08-12 | 745 | 748 | 731 | 745 | 99,000 | 745 |
| 1993-08-11 | 745 | 750 | 705 | 705 | 167,000 | 705 |
| 1993-08-10 | 671 | 740 | 671 | 735 | 109,000 | 735 |
| 1993-08-09 | 671 | 671 | 665 | 665 | 6,000 | 665 |
| 1993-08-06 | 680 | 685 | 670 | 670 | 13,000 | 670 |
| 1993-08-05 | 690 | 690 | 680 | 680 | 8,000 | 680 |
| 1993-08-04 | 695 | 695 | 680 | 682 | 7,000 | 682 |
| 1993-08-03 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-07-30 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1993-07-29 | 680 | 685 | 671 | 685 | 20,000 | 685 |
| 1993-07-28 | 670 | 670 | 664 | 670 | 9,000 | 670 |
| 1993-07-27 | 655 | 680 | 655 | 680 | 11,000 | 680 |
| 1993-07-26 | 662 | 662 | 650 | 651 | 21,000 | 651 |
| 1993-07-23 | 698 | 698 | 673 | 673 | 12,000 | 673 |
| 1993-07-22 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1993-07-21 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1993-07-20 | 700 | 705 | 684 | 705 | 22,000 | 705 |
| 1993-07-19 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1993-07-16 | 715 | 715 | 700 | 700 | 19,000 | 700 |
| 1993-07-15 | 701 | 720 | 701 | 707 | 40,000 | 707 |
| 1993-07-14 | 708 | 709 | 695 | 700 | 7,000 | 700 |
| 1993-07-13 | 705 | 705 | 683 | 695 | 17,000 | 695 |
| 1993-07-12 | 720 | 720 | 710 | 710 | 11,000 | 710 |
| 1993-07-09 | 749 | 750 | 720 | 720 | 35,000 | 720 |
| 1993-07-08 | 740 | 745 | 721 | 743 | 106,000 | 743 |
| 1993-07-07 | 680 | 740 | 680 | 740 | 91,000 | 740 |
| 1993-07-06 | 675 | 685 | 675 | 680 | 26,000 | 680 |
| 1993-07-05 | 675 | 680 | 671 | 671 | 18,000 | 671 |
| 1993-07-02 | 680 | 680 | 660 | 665 | 21,000 | 665 |
| 1993-07-01 | 689 | 690 | 680 | 680 | 19,000 | 680 |
| 1993-06-30 | 691 | 691 | 685 | 690 | 24,000 | 690 |
| 1993-06-29 | 701 | 710 | 699 | 699 | 11,000 | 699 |
| 1993-06-28 | 699 | 700 | 699 | 699 | 8,000 | 699 |
| 1993-06-25 | 709 | 715 | 699 | 699 | 13,000 | 699 |
| 1993-06-24 | 687 | 708 | 685 | 708 | 22,000 | 708 |
| 1993-06-23 | 698 | 698 | 681 | 681 | 15,000 | 681 |
| 1993-06-22 | 688 | 710 | 688 | 710 | 51,000 | 710 |
| 1993-06-21 | 718 | 718 | 718 | 718 | 4,000 | 718 |
| 1993-06-18 | 709 | 728 | 700 | 728 | 43,000 | 728 |
| 1993-06-17 | 690 | 690 | 660 | 690 | 31,000 | 690 |
| 1993-06-16 | 700 | 700 | 670 | 690 | 49,000 | 690 |
| 1993-06-15 | 756 | 756 | 700 | 710 | 34,000 | 710 |
| 1993-06-14 | 755 | 759 | 755 | 756 | 9,000 | 756 |
| 1993-06-11 | 760 | 770 | 760 | 760 | 26,000 | 760 |
| 1993-06-10 | 780 | 785 | 749 | 750 | 29,000 | 750 |
| 1993-06-08 | 800 | 800 | 769 | 769 | 90,000 | 769 |
| 1993-06-07 | 760 | 828 | 760 | 791 | 335,000 | 791 |
| 1993-06-04 | 745 | 750 | 735 | 750 | 49,000 | 750 |
| 1993-06-03 | 735 | 743 | 730 | 735 | 61,000 | 735 |
| 1993-06-02 | 740 | 760 | 740 | 745 | 31,000 | 745 |
| 1993-06-01 | 750 | 750 | 730 | 740 | 51,000 | 740 |
| 1993-05-31 | 760 | 760 | 745 | 745 | 68,000 | 745 |
| 1993-05-28 | 732 | 732 | 721 | 732 | 79,000 | 732 |
| 1993-05-27 | 745 | 755 | 731 | 731 | 85,000 | 731 |
| 1993-05-26 | 738 | 759 | 737 | 755 | 122,000 | 755 |
| 1993-05-25 | 743 | 759 | 739 | 740 | 76,000 | 740 |
| 1993-05-24 | 760 | 760 | 740 | 740 | 129,000 | 740 |
| 1993-05-21 | 748 | 799 | 747 | 770 | 708,000 | 770 |
| 1993-05-20 | 757 | 757 | 730 | 747 | 181,000 | 747 |
| 1993-05-19 | 755 | 777 | 719 | 747 | 713,000 | 747 |
| 1993-05-18 | 707 | 745 | 705 | 745 | 577,000 | 745 |
| 1993-05-17 | 650 | 655 | 640 | 645 | 124,000 | 645 |
| 1993-05-14 | 647 | 650 | 635 | 640 | 56,000 | 640 |
| 1993-05-13 | 664 | 664 | 646 | 646 | 61,000 | 646 |
| 1993-05-12 | 660 | 680 | 650 | 655 | 257,000 | 655 |
| 1993-05-11 | 660 | 660 | 646 | 650 | 82,000 | 650 |
| 1993-05-10 | 650 | 670 | 645 | 646 | 156,000 | 646 |
| 1993-05-07 | 640 | 645 | 630 | 636 | 102,000 | 636 |
| 1993-05-06 | 607 | 630 | 607 | 621 | 26,000 | 621 |
| 1993-04-30 | 620 | 622 | 600 | 600 | 33,000 | 600 |
| 1993-04-28 | 620 | 622 | 620 | 620 | 21,000 | 620 |
| 1993-04-27 | 596 | 600 | 595 | 600 | 16,000 | 600 |
| 1993-04-26 | 591 | 598 | 591 | 595 | 4,000 | 595 |
| 1993-04-23 | 590 | 605 | 590 | 590 | 35,000 | 590 |
| 1993-04-22 | 610 | 611 | 595 | 595 | 30,000 | 595 |
| 1993-04-21 | 615 | 615 | 608 | 610 | 32,000 | 610 |
| 1993-04-20 | 620 | 621 | 615 | 618 | 9,000 | 618 |
| 1993-04-19 | 645 | 645 | 630 | 630 | 20,000 | 630 |
| 1993-04-16 | 630 | 640 | 620 | 640 | 31,000 | 640 |
| 1993-04-15 | 633 | 640 | 620 | 640 | 45,000 | 640 |
| 1993-04-14 | 644 | 645 | 630 | 633 | 38,000 | 633 |
| 1993-04-13 | 641 | 649 | 635 | 645 | 37,000 | 645 |
| 1993-04-12 | 648 | 655 | 630 | 630 | 78,000 | 630 |
| 1993-04-09 | 628 | 646 | 623 | 640 | 95,000 | 640 |
| 1993-04-08 | 608 | 613 | 607 | 608 | 45,000 | 608 |
| 1993-04-07 | 620 | 630 | 606 | 606 | 46,000 | 606 |
| 1993-04-06 | 625 | 638 | 613 | 620 | 46,000 | 620 |
| 1993-04-05 | 640 | 640 | 618 | 618 | 65,000 | 618 |
| 1993-04-02 | 631 | 631 | 601 | 608 | 137,000 | 608 |
| 1993-04-01 | 640 | 650 | 640 | 640 | 84,000 | 640 |
| 1993-03-31 | 685 | 690 | 640 | 650 | 179,000 | 650 |
| 1993-03-30 | 664 | 700 | 660 | 680 | 484,000 | 680 |
| 1993-03-29 | 660 | 663 | 631 | 644 | 369,000 | 644 |
| 1993-03-26 | 590 | 631 | 583 | 631 | 307,000 | 631 |
| 1993-03-25 | 526 | 568 | 526 | 568 | 72,000 | 568 |
| 1993-03-24 | 526 | 539 | 526 | 531 | 36,000 | 531 |
| 1993-03-23 | 533 | 540 | 526 | 531 | 38,000 | 531 |
| 1993-03-22 | 540 | 546 | 533 | 533 | 32,000 | 533 |
| 1993-03-19 | 569 | 569 | 536 | 536 | 22,000 | 536 |
| 1993-03-18 | 532 | 560 | 531 | 560 | 31,000 | 560 |
| 1993-03-17 | 550 | 555 | 531 | 531 | 50,000 | 531 |
| 1993-03-16 | 570 | 578 | 550 | 550 | 29,000 | 550 |
| 1993-03-15 | 517 | 565 | 516 | 565 | 28,000 | 565 |
| 1993-03-12 | 530 | 530 | 515 | 515 | 36,000 | 515 |
| 1993-03-11 | 536 | 540 | 526 | 530 | 49,000 | 530 |
| 1993-03-10 | 545 | 555 | 535 | 535 | 22,000 | 535 |
| 1993-03-09 | 539 | 565 | 535 | 560 | 32,000 | 560 |
| 1993-03-08 | 530 | 531 | 520 | 530 | 49,000 | 530 |
| 1993-03-05 | 535 | 546 | 530 | 530 | 38,000 | 530 |
| 1993-03-04 | 580 | 585 | 545 | 545 | 29,000 | 545 |
| 1993-03-03 | 537 | 570 | 537 | 570 | 46,000 | 570 |
| 1993-03-02 | 566 | 566 | 536 | 537 | 31,000 | 537 |
| 1993-03-01 | 570 | 575 | 535 | 556 | 61,000 | 556 |
| 1993-02-26 | 575 | 582 | 551 | 570 | 30,000 | 570 |
| 1993-02-25 | 576 | 576 | 545 | 560 | 51,000 | 560 |
| 1993-02-24 | 600 | 600 | 560 | 566 | 60,000 | 566 |
| 1993-02-23 | 575 | 603 | 575 | 580 | 41,000 | 580 |
| 1993-02-22 | 593 | 609 | 580 | 580 | 48,000 | 580 |
| 1993-02-19 | 627 | 627 | 592 | 593 | 116,000 | 593 |
| 1993-02-18 | 630 | 646 | 611 | 629 | 201,000 | 629 |
| 1993-02-17 | 580 | 660 | 580 | 627 | 644,000 | 627 |
| 1993-02-16 | 505 | 596 | 505 | 590 | 288,000 | 590 |
| 1993-02-15 | 534 | 535 | 512 | 512 | 46,000 | 512 |
| 1993-02-12 | 550 | 555 | 516 | 534 | 63,000 | 534 |
| 1993-02-10 | 560 | 560 | 536 | 550 | 77,000 | 550 |
| 1993-02-09 | 556 | 575 | 556 | 560 | 74,000 | 560 |
| 1993-02-08 | 609 | 610 | 576 | 576 | 35,000 | 576 |
| 1993-02-05 | 572 | 611 | 572 | 600 | 149,000 | 600 |
| 1993-02-04 | 593 | 594 | 556 | 571 | 164,000 | 571 |
| 1993-02-03 | 625 | 630 | 600 | 601 | 216,000 | 601 |
| 1993-02-02 | 640 | 650 | 610 | 635 | 211,000 | 635 |
| 1993-02-01 | 636 | 675 | 635 | 650 | 480,000 | 650 |
| 1993-01-29 | 583 | 650 | 572 | 645 | 740,000 | 645 |
| 1993-01-28 | 575 | 623 | 569 | 593 | 862,000 | 593 |
| 1993-01-27 | 500 | 565 | 493 | 565 | 553,000 | 565 |
| 1993-01-26 | 485 | 485 | 465 | 485 | 81,000 | 485 |
| 1993-01-25 | 525 | 525 | 479 | 480 | 131,000 | 480 |
| 1993-01-22 | 483 | 529 | 482 | 515 | 396,000 | 515 |
| 1993-01-21 | 464 | 494 | 463 | 485 | 294,000 | 485 |
| 1993-01-20 | 459 | 459 | 459 | 459 | 65,000 | 459 |
| 1993-01-18 | 326 | 329 | 326 | 329 | 16,000 | 329 |
| 1993-01-14 | 326 | 326 | 320 | 320 | 8,000 | 320 |
| 1993-01-13 | 331 | 331 | 330 | 330 | 3,000 | 330 |
| 1993-01-12 | 331 | 335 | 331 | 335 | 2,000 | 335 |
| 1993-01-11 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1993-01-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-01-06 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1993-01-05 | 335 | 335 | 330 | 330 | 9,000 | 330 |
| 1993-01-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： なし