2112 塩水港精糖(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,030	2,060	2,020	2,060	53,000	2,060
1994-12-29	2,000	2,050	1,990	2,020	70,000	2,020
1994-12-28	2,070	2,090	2,030	2,050	114,000	2,050
1994-12-27	1,970	2,040	1,950	2,030	99,000	2,030
1994-12-26	1,980	1,990	1,930	1,940	72,000	1,940
1994-12-22	2,060	2,060	1,980	2,000	98,000	2,000
1994-12-21	2,010	2,080	2,010	2,050	62,000	2,050
1994-12-20	1,980	2,090	1,920	2,000	183,000	2,000
1994-12-19	2,070	2,090	1,990	1,990	46,000	1,990
1994-12-16	2,090	2,090	2,020	2,020	72,000	2,020
1994-12-15	2,070	2,100	2,030	2,090	106,000	2,090
1994-12-14	2,060	2,120	2,060	2,060	65,000	2,060
1994-12-13	2,150	2,170	2,040	2,100	107,000	2,100
1994-12-12	2,080	2,150	2,060	2,120	93,000	2,120
1994-12-09	2,200	2,210	2,040	2,040	269,000	2,040
1994-12-08	2,300	2,330	2,140	2,170	337,000	2,170
1994-12-07	2,290	2,360	2,270	2,280	615,000	2,280
1994-12-06	2,250	2,320	2,250	2,270	345,000	2,270
1994-12-05	2,330	2,360	2,250	2,290	388,000	2,290
1994-12-02	2,240	2,340	2,220	2,320	1,167,000	2,320
1994-12-01	2,260	2,270	2,190	2,200	957,000	2,200
1994-11-30	2,100	2,240	2,070	2,220	1,352,000	2,220
1994-11-29	2,110	2,130	2,060	2,100	388,000	2,100
1994-11-28	1,980	2,080	1,980	2,080	185,000	2,080
1994-11-25	1,950	2,000	1,930	1,940	134,000	1,940
1994-11-24	1,950	1,990	1,920	1,930	164,000	1,930
1994-11-22	1,990	2,090	1,920	1,980	165,000	1,980
1994-11-21	2,070	2,070	1,960	2,000	129,000	2,000
1994-11-18	2,100	2,130	2,020	2,030	406,000	2,030
1994-11-17	2,040	2,110	2,010	2,060	836,000	2,060
1994-11-16	1,930	2,040	1,840	2,000	209,000	2,000
1994-11-15	1,880	1,940	1,860	1,900	66,000	1,900
1994-11-14	1,860	1,870	1,820	1,870	81,000	1,870
1994-11-11	1,890	1,960	1,830	1,850	178,000	1,850
1994-11-10	1,960	1,980	1,870	1,950	112,000	1,950
1994-11-09	2,040	2,090	1,900	1,930	681,000	1,930
1994-11-08	1,820	1,980	1,770	1,980	296,000	1,980
1994-11-07	1,960	1,970	1,830	1,850	238,000	1,850
1994-11-04	2,020	2,050	1,970	1,990	170,000	1,990
1994-11-02	2,130	2,160	1,970	2,040	219,000	2,040
1994-11-01	2,120	2,170	2,050	2,090	779,000	2,090
1994-10-31	1,940	1,970	1,900	1,970	558,000	1,970
1994-10-28	1,820	1,840	1,670	1,700	513,000	1,700
1994-10-27	2,100	2,100	1,980	1,980	235,000	1,980
1994-10-26	2,080	2,130	2,030	2,100	341,000	2,100
1994-10-25	2,040	2,140	2,010	2,100	760,000	2,100
1994-10-24	2,200	2,200	1,880	2,000	1,130,000	2,000
1994-10-21	2,390	2,430	2,190	2,240	1,185,000	2,240
1994-10-20	2,560	2,580	2,440	2,450	2,072,000	2,450
1994-10-19	2,420	2,610	2,390	2,570	3,487,000	2,570
1994-10-18	2,460	2,480	2,380	2,390	1,113,000	2,390
1994-10-17	2,330	2,430	2,300	2,430	658,000	2,430
1994-10-14	2,300	2,380	2,260	2,340	424,000	2,340
1994-10-13	2,430	2,460	2,290	2,320	1,453,000	2,320
1994-10-12	2,310	2,410	2,290	2,400	2,293,000	2,400
1994-10-11	2,260	2,320	2,220	2,300	811,000	2,300
1994-10-07	2,240	2,280	2,190	2,240	608,000	2,240
1994-10-06	2,280	2,360	2,210	2,220	2,073,000	2,220
1994-10-05	2,150	2,300	2,110	2,300	1,738,000	2,300
1994-10-04	2,210	2,250	2,110	2,170	1,079,000	2,170
1994-10-03	2,200	2,300	2,170	2,190	2,559,000	2,190
1994-09-30	1,920	2,220	1,920	2,170	2,961,000	2,170
1994-09-29	1,930	1,950	1,880	1,940	841,000	1,940
1994-09-28	1,830	1,900	1,830	1,860	1,542,000	1,860
1994-09-27	1,740	1,800	1,730	1,770	582,000	1,770
1994-09-26	1,710	1,720	1,670	1,700	188,000	1,700
1994-09-22	1,630	1,700	1,630	1,700	130,000	1,700
1994-09-21	1,570	1,720	1,570	1,600	197,000	1,600
1994-09-20	1,550	1,620	1,550	1,600	116,000	1,600
1994-09-19	1,610	1,620	1,530	1,550	99,000	1,550
1994-09-16	1,670	1,700	1,610	1,610	93,000	1,610
1994-09-14	1,630	1,760	1,630	1,690	491,000	1,690
1994-09-13	1,670	1,670	1,610	1,630	177,000	1,630
1994-09-12	1,680	1,730	1,670	1,700	251,000	1,700
1994-09-09	1,700	1,750	1,630	1,650	679,000	1,650
1994-09-08	1,350	1,550	1,350	1,550	230,000	1,550
1994-09-07	1,380	1,410	1,340	1,350	84,000	1,350
1994-09-06	1,450	1,460	1,410	1,410	142,000	1,410
1994-09-05	1,430	1,470	1,420	1,440	227,000	1,440
1994-09-02	1,300	1,400	1,290	1,390	260,000	1,390
1994-09-01	1,450	1,450	1,320	1,320	228,000	1,320
1994-08-31	1,470	1,480	1,380	1,450	288,000	1,450
1994-08-30	1,530	1,530	1,440	1,480	204,000	1,480
1994-08-29	1,510	1,540	1,500	1,540	86,000	1,540
1994-08-26	1,580	1,580	1,510	1,540	66,000	1,540
1994-08-25	1,590	1,620	1,560	1,590	94,000	1,590
1994-08-24	1,550	1,590	1,530	1,590	117,000	1,590
1994-08-23	1,500	1,590	1,440	1,560	441,000	1,560
1994-08-22	1,640	1,650	1,500	1,500	413,000	1,500
1994-08-19	1,750	1,770	1,670	1,670	150,000	1,670
1994-08-18	1,830	1,850	1,770	1,780	100,000	1,780
1994-08-17	1,790	1,850	1,780	1,800	355,000	1,800
1994-08-16	1,700	1,780	1,690	1,760	245,000	1,760
1994-08-15	1,710	1,730	1,670	1,710	70,000	1,710
1994-08-12	1,720	1,760	1,660	1,730	300,000	1,730
1994-08-11	1,720	1,780	1,580	1,750	741,000	1,750
1994-08-10	1,960	1,960	1,680	1,700	493,000	1,700
1994-08-09	1,950	1,980	1,890	1,940	248,000	1,940
1994-08-08	2,050	2,050	1,880	1,920	295,000	1,920
1994-08-05	2,090	2,090	2,060	2,060	151,000	2,060
1994-08-04	2,120	2,170	2,080	2,090	216,000	2,090
1994-08-03	2,090	2,170	2,050	2,150	620,000	2,150
1994-08-02	2,090	2,200	2,090	2,110	364,000	2,110
1994-08-01	2,130	2,130	2,080	2,090	224,000	2,090
1994-07-29	2,170	2,220	2,090	2,140	420,000	2,140
1994-07-28	2,270	2,270	2,070	2,170	706,000	2,170
1994-07-27	2,180	2,310	2,140	2,270	1,940,000	2,270
1994-07-26	1,920	2,090	1,870	2,080	969,000	2,080
1994-07-25	2,020	2,160	1,900	1,900	725,000	1,900
1994-07-22	2,380	2,460	2,010	2,010	1,440,000	2,010
1994-07-21	2,460	2,540	2,360	2,360	1,610,000	2,360
1994-07-20	2,350	2,470	2,320	2,440	2,030,000	2,440
1994-07-19	2,360	2,390	2,240	2,270	1,414,000	2,270
1994-07-18	2,220	2,320	2,200	2,320	1,864,000	2,320
1994-07-15	2,140	2,250	2,120	2,200	2,152,000	2,200
1994-07-14	2,080	2,140	2,050	2,100	1,013,000	2,100
1994-07-13	2,010	2,070	1,980	2,040	274,000	2,040
1994-07-12	2,070	2,070	2,010	2,020	208,000	2,020
1994-07-11	1,990	2,100	1,990	2,050	393,000	2,050
1994-07-08	2,050	2,130	2,020	2,030	662,000	2,030
1994-07-07	1,960	2,040	1,950	2,030	376,000	2,030
1994-07-06	1,990	2,030	1,960	1,960	351,000	1,960
1994-07-05	2,080	2,110	1,980	1,980	1,113,000	1,980
1994-07-04	1,970	2,080	1,960	2,070	1,238,000	2,070
1994-07-01	1,890	2,010	1,870	1,970	1,311,000	1,970
1994-06-30	1,870	1,920	1,840	1,890	511,000	1,890
1994-06-29	1,900	1,960	1,860	1,890	1,441,000	1,890
1994-06-28	1,790	1,920	1,780	1,910	2,202,000	1,910
1994-06-27	1,730	1,780	1,690	1,710	366,000	1,710
1994-06-24	1,740	1,810	1,700	1,760	1,188,000	1,760
1994-06-23	1,800	1,860	1,690	1,730	1,964,000	1,730
1994-06-22	1,580	1,820	1,580	1,770	1,447,000	1,770
1994-06-21	1,610	1,660	1,590	1,610	289,000	1,610
1994-06-20	1,600	1,660	1,570	1,660	275,000	1,660
1994-06-17	1,620	1,620	1,580	1,590	140,000	1,590
1994-06-16	1,650	1,670	1,580	1,620	477,000	1,620
1994-06-15	1,530	1,620	1,480	1,620	227,000	1,620
1994-06-14	1,530	1,530	1,470	1,490	71,000	1,490
1994-06-13	1,550	1,560	1,510	1,530	62,000	1,530
1994-06-10	1,570	1,600	1,540	1,560	112,000	1,560
1994-06-09	1,610	1,640	1,540	1,560	457,000	1,560
1994-06-08	1,440	1,590	1,430	1,580	422,000	1,580
1994-06-07	1,420	1,470	1,420	1,420	58,000	1,420
1994-06-06	1,440	1,440	1,400	1,410	74,000	1,410
1994-06-03	1,480	1,480	1,430	1,450	131,000	1,450
1994-06-02	1,470	1,500	1,450	1,480	76,000	1,480
1994-06-01	1,530	1,560	1,470	1,470	178,000	1,470
1994-05-31	1,560	1,560	1,480	1,490	156,000	1,490
1994-05-30	1,580	1,580	1,500	1,570	233,000	1,570
1994-05-27	1,540	1,550	1,510	1,550	639,000	1,550
1994-05-26	1,350	1,400	1,340	1,350	91,000	1,350
1994-05-25	1,310	1,430	1,310	1,340	244,000	1,340
1994-05-24	1,320	1,350	1,290	1,310	232,000	1,310
1994-05-23	1,370	1,370	1,320	1,350	116,000	1,350
1994-05-20	1,420	1,430	1,320	1,400	304,000	1,400
1994-05-19	1,490	1,490	1,430	1,450	167,000	1,450
1994-05-18	1,500	1,510	1,460	1,480	135,000	1,480
1994-05-17	1,460	1,540	1,450	1,460	201,000	1,460
1994-05-16	1,570	1,580	1,480	1,480	148,000	1,480
1994-05-13	1,470	1,620	1,450	1,550	449,000	1,550
1994-05-12	1,510	1,530	1,450	1,450	368,000	1,450
1994-05-11	1,590	1,610	1,540	1,540	278,000	1,540
1994-05-10	1,610	1,650	1,560	1,620	328,000	1,620
1994-05-09	1,690	1,710	1,610	1,640	412,000	1,640
1994-05-06	1,690	1,770	1,680	1,700	864,000	1,700
1994-05-02	1,700	1,750	1,640	1,710	1,275,000	1,710
1994-04-28	1,500	1,630	1,490	1,630	1,522,000	1,630
1994-04-27	1,530	1,590	1,380	1,430	914,000	1,430
1994-04-26	1,600	1,700	1,550	1,560	917,000	1,560
1994-04-25	1,730	1,740	1,500	1,630	1,261,000	1,630
1994-04-22	1,690	1,860	1,600	1,610	2,367,000	1,610
1994-04-21	1,400	1,600	1,400	1,600	1,754,000	1,600
1994-04-20	1,450	1,520	1,340	1,400	2,079,000	1,400
1994-04-19	1,420	1,480	1,400	1,480	1,868,000	1,480
1994-04-18	1,240	1,290	1,240	1,280	1,629,000	1,280
1994-04-15	1,070	1,100	999	1,100	514,000	1,100
1994-04-14	1,110	1,120	1,060	1,090	258,000	1,090
1994-04-13	1,140	1,180	1,100	1,130	612,000	1,130
1994-04-12	1,140	1,220	1,110	1,120	1,308,000	1,120
1994-04-11	1,040	1,040	1,040	1,040	387,000	1,040
1994-04-08	1,120	1,240	1,060	1,240	2,462,000	1,240
1994-04-07	949	1,040	949	1,040	1,757,000	1,040
1994-04-06	869	940	869	939	1,524,000	939
1994-04-05	810	840	809	840	1,364,000	840
1994-04-04	800	809	786	801	724,000	801
1994-04-01	771	790	754	790	459,000	790
1994-03-31	779	805	750	759	948,000	759
1994-03-30	709	768	701	760	565,000	760
1994-03-29	669	700	665	700	51,000	700
1994-03-28	656	675	656	670	20,000	670
1994-03-25	645	670	640	653	83,000	653
1994-03-24	650	650	640	650	52,000	650
1994-03-23	655	660	650	650	26,000	650
1994-03-22	675	675	655	655	14,000	655
1994-03-18	686	686	675	675	29,000	675
1994-03-17	700	700	685	685	12,000	685
1994-03-16	682	690	680	690	33,000	690
1994-03-15	694	694	681	682	11,000	682
1994-03-14	702	702	690	699	14,000	699
1994-03-11	685	695	681	682	21,000	682
1994-03-10	700	700	681	681	6,000	681
1994-03-09	690	708	684	690	22,000	690
1994-03-08	701	701	697	697	27,000	697
1994-03-07	700	708	696	700	23,000	700
1994-03-04	696	704	695	700	15,000	700
1994-03-03	696	696	682	682	25,000	682
1994-03-02	710	717	696	696	21,000	696
1994-03-01	700	710	696	710	223,000	710
1994-02-28	710	719	710	710	10,000	710
1994-02-25	700	700	686	700	28,000	700
1994-02-24	719	719	695	700	21,000	700
1994-02-23	715	720	700	720	58,000	720
1994-02-22	690	701	681	695	236,000	695
1994-02-21	700	700	691	700	9,000	700
1994-02-18	724	724	724	724	1,000	724
1994-02-17	692	728	692	720	24,000	720
1994-02-16	700	700	691	692	14,000	692
1994-02-15	700	700	681	700	34,000	700
1994-02-14	710	719	702	719	29,000	719
1994-02-10	700	720	700	720	51,000	720
1994-02-09	739	739	700	700	76,000	700
1994-02-08	750	755	736	740	75,000	740
1994-02-07	760	771	735	742	136,000	742
1994-02-04	764	770	751	760	207,000	760
1994-02-03	721	778	720	764	381,000	764
1994-02-02	715	725	705	707	280,000	707
1994-02-01	720	723	712	715	59,000	715
1994-01-31	720	725	701	706	97,000	706
1994-01-28	719	729	700	700	45,000	700
1994-01-27	712	737	708	720	194,000	720
1994-01-26	729	729	692	692	359,000	692
1994-01-25	678	719	675	719	144,000	719
1994-01-24	675	679	670	670	82,000	670
1994-01-21	692	733	692	725	413,000	725
1994-01-20	689	719	681	682	141,000	682
1994-01-19	678	699	675	699	39,000	699
1994-01-18	693	700	668	668	51,000	668
1994-01-17	684	684	661	684	27,000	684
1994-01-14	691	707	684	684	35,000	684
1994-01-13	714	728	701	701	295,000	701
1994-01-12	643	718	640	718	375,000	718
1994-01-11	671	679	631	648	69,000	648
1994-01-10	669	695	661	671	163,000	671
1994-01-07	670	670	650	670	314,000	670
1994-01-06	535	600	530	600	102,000	600
1994-01-05	520	525	501	525	14,000	525

分割・併合履歴：なし