2112 塩水港精糖(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1101,1401,1101,14050,0001,140
1995-12-281,1301,1301,1101,12054,0001,120
1995-12-271,1201,1401,1101,13055,0001,130
1995-12-261,1201,1401,1101,14046,0001,140
1995-12-251,1401,1401,1201,13029,0001,130
1995-12-221,1201,1401,1201,12063,0001,120
1995-12-211,1401,1401,1301,14039,0001,140
1995-12-201,1601,1601,1301,15043,0001,150
1995-12-181,1801,1901,1601,16039,0001,160
1995-12-151,2101,2201,1701,170111,0001,170
1995-12-141,1401,2101,1401,210203,0001,210
1995-12-131,1401,1501,1301,15026,0001,150
1995-12-121,1401,1401,1301,13015,0001,130
1995-12-111,1301,1601,1201,14029,0001,140
1995-12-081,1301,1401,1301,14049,0001,140
1995-12-061,1301,1401,1301,14033,0001,140
1995-12-051,1501,1501,1301,14027,0001,140
1995-12-041,1501,1601,1401,16024,0001,160
1995-12-011,1601,1601,1501,15042,0001,150
1995-11-301,1401,1801,1401,15047,0001,150
1995-11-291,1401,1501,1201,13053,0001,130
1995-11-281,1401,1401,1301,13029,0001,130
1995-11-271,1401,1501,1201,15031,0001,150
1995-11-241,1501,1501,1201,12040,0001,120
1995-11-221,1401,1401,1301,13024,0001,130
1995-11-211,1401,1601,1301,1306,0001,130
1995-11-201,1401,1701,1301,13038,0001,130
1995-11-171,2001,2001,1401,14040,0001,140
1995-11-161,2001,2301,1601,160117,0001,160
1995-11-151,1201,1901,1101,19075,0001,190
1995-11-141,1201,1501,1201,12067,0001,120
1995-11-131,1501,1601,1401,14043,0001,140
1995-11-101,1701,1901,1301,15065,0001,150
1995-11-091,1601,2101,1501,16080,0001,160
1995-11-081,2601,2701,1501,150493,0001,150
1995-11-071,0801,2101,0801,210211,0001,210
1995-11-061,1201,1201,0801,10045,0001,100
1995-11-021,1401,1401,1101,14056,0001,140
1995-11-011,0701,1401,0701,12084,0001,120
1995-10-311,1001,1001,0601,09066,0001,090
1995-10-301,1101,1101,1001,10023,0001,100
1995-10-271,1101,1201,1001,10072,0001,100
1995-10-261,1301,1501,1101,15054,0001,150
1995-10-251,1401,1401,1301,13052,0001,130
1995-10-241,1501,1601,1301,14069,0001,140
1995-10-231,1801,1801,1401,16023,0001,160
1995-10-201,1501,1901,1401,160100,0001,160
1995-10-191,1601,1601,1301,14086,0001,140
1995-10-181,1901,1901,1401,160114,0001,160
1995-10-171,1401,1901,1401,190119,0001,190
1995-10-161,1401,1501,1401,14032,0001,140
1995-10-131,1501,1701,1501,16027,0001,160
1995-10-121,1601,1701,1601,16037,0001,160
1995-10-111,1801,1801,1601,16010,0001,160
1995-10-091,2001,2101,1801,1806,0001,180
1995-10-061,1801,2301,1601,18069,0001,180
1995-10-051,1901,2001,1701,17030,0001,170
1995-10-041,1901,2101,1701,17038,0001,170
1995-10-031,2001,2001,1801,20040,0001,200
1995-10-021,2501,2601,2001,21020,0001,210
1995-09-291,2601,2801,2301,24091,0001,240
1995-09-281,2001,2601,2001,250114,0001,250
1995-09-271,1701,1801,1301,17094,0001,170
1995-09-261,1801,2001,1601,18035,0001,180
1995-09-251,1601,1801,1401,18042,0001,180
1995-09-221,1101,1801,1001,16063,0001,160
1995-09-211,1301,1501,1001,10048,0001,100
1995-09-201,1801,1801,1401,16050,0001,160
1995-09-191,1601,1801,1501,17028,0001,170
1995-09-181,1901,1901,1601,16024,0001,160
1995-09-141,1901,2001,1801,19052,0001,190
1995-09-131,2101,2101,1901,19029,0001,190
1995-09-121,2301,2401,2001,20042,0001,200
1995-09-111,2401,2601,2101,22044,0001,220
1995-09-081,2201,2401,2201,22048,0001,220
1995-09-071,2001,2201,1901,20067,0001,200
1995-09-061,2501,2501,2001,20058,0001,200
1995-09-051,2501,2501,2301,25069,0001,250
1995-09-041,2701,2801,2501,25052,0001,250
1995-09-011,3001,3001,2601,26051,0001,260
1995-08-311,3001,3201,2701,29060,0001,290
1995-08-301,3301,3301,2901,30051,0001,300
1995-08-291,3401,3401,2901,29064,0001,290
1995-08-281,3501,3501,3001,34031,0001,340
1995-08-251,3601,3801,3401,350198,0001,350
1995-08-241,3001,3801,2801,370151,0001,370
1995-08-231,3401,3501,2701,31081,0001,310
1995-08-221,2701,3301,2701,320110,0001,320
1995-08-211,2801,3001,2601,27042,0001,270
1995-08-181,2901,3001,2801,28046,0001,280
1995-08-171,3201,3301,2901,30064,0001,300
1995-08-161,3101,3201,2901,30081,0001,300
1995-08-151,3101,3101,2801,28049,0001,280
1995-08-141,3401,3401,2701,30054,0001,300
1995-08-111,3501,3601,3201,32065,0001,320
1995-08-101,3901,3901,3201,330141,0001,330
1995-08-091,3701,4201,3301,370471,0001,370
1995-08-081,2501,3701,2501,350199,0001,350
1995-08-071,2701,2801,2501,25025,0001,250
1995-08-041,2701,3001,2601,26039,0001,260
1995-08-031,3201,3301,2701,27083,0001,270
1995-08-021,2701,3101,2701,300100,0001,300
1995-08-011,2401,2701,2301,26071,0001,260
1995-07-311,2701,2701,2201,230104,0001,230
1995-07-281,3401,3401,2601,27033,0001,270
1995-07-271,2301,3501,2301,330200,0001,330
1995-07-261,2301,2701,2101,21068,0001,210
1995-07-251,3301,3301,2501,250105,0001,250
1995-07-241,3201,3301,2901,32075,0001,320
1995-07-211,3001,3501,2901,300118,0001,300
1995-07-201,3501,3501,2801,300147,0001,300
1995-07-191,3401,3701,2701,370253,0001,370
1995-07-181,4501,4501,3701,380833,0001,380
1995-07-171,2101,3701,2101,370695,0001,370
1995-07-141,1401,1701,1101,170116,0001,170
1995-07-131,1001,1301,0801,10056,0001,100
1995-07-121,1101,1401,0801,12065,0001,120
1995-07-111,1301,1301,0801,08020,0001,080
1995-07-101,1301,1601,1301,130110,0001,130
1995-07-071,0801,1301,0701,120119,0001,120
1995-07-061,0701,0901,0501,06033,0001,060
1995-07-051,0801,1001,0401,05078,0001,050
1995-07-041,0201,0701,0101,070130,0001,070
1995-07-031,0301,0401,0101,01076,0001,010
1995-06-301,0601,0601,0301,05050,0001,050
1995-06-291,1101,1201,0501,05072,0001,050
1995-06-281,0501,0801,0501,08055,0001,080
1995-06-271,1101,1101,0601,06081,0001,060
1995-06-261,1101,1101,0801,11030,0001,110
1995-06-231,0801,1101,0601,08057,0001,080
1995-06-221,0801,0801,0601,06024,0001,060
1995-06-211,0901,1001,0701,09033,0001,090
1995-06-201,1101,1201,0801,08051,0001,080
1995-06-191,1201,1201,1001,1108,0001,110
1995-06-161,1401,1401,1001,12074,0001,120
1995-06-151,1301,1301,0801,08067,0001,080
1995-06-141,0601,1401,0601,14074,0001,140
1995-06-131,0501,0901,0101,050133,0001,050
1995-06-121,0701,1001,0601,06070,0001,060
1995-06-091,1701,1701,1501,15063,0001,150
1995-06-081,2101,2101,1701,20099,0001,200
1995-06-071,2401,2401,1901,19041,0001,190
1995-06-061,2201,2701,2001,24039,0001,240
1995-06-051,2801,2901,2201,22033,0001,220
1995-06-021,2901,3001,2401,26096,0001,260
1995-06-011,2201,3401,2201,300169,0001,300
1995-05-311,2201,2201,1801,22077,0001,220
1995-05-301,2001,2201,1901,19051,0001,190
1995-05-291,2201,2501,2001,20046,0001,200
1995-05-261,1601,2501,1601,24092,0001,240
1995-05-251,2101,2201,2001,20059,0001,200
1995-05-241,2501,2501,2101,22067,0001,220
1995-05-231,2501,2701,1701,230101,0001,230
1995-05-221,3101,3301,2201,250103,0001,250
1995-05-191,3001,3301,2901,29067,0001,290
1995-05-181,3601,3601,3101,33073,0001,330
1995-05-171,3401,3901,3301,36052,0001,360
1995-05-161,3601,3601,3301,33094,0001,330
1995-05-151,3801,3801,3601,36062,0001,360
1995-05-121,4101,4301,3801,38081,0001,380
1995-05-111,4101,4201,3801,380111,0001,380
1995-05-101,4601,4601,4101,42059,0001,420
1995-05-091,4901,4901,4501,45088,0001,450
1995-05-081,4701,5001,4601,490168,0001,490
1995-05-021,4201,4701,4101,430148,0001,430
1995-05-011,4101,4301,4001,40074,0001,400
1995-04-281,4401,4401,4001,41083,0001,410
1995-04-271,4701,4701,4201,42081,0001,420
1995-04-261,4401,5001,4201,450175,0001,450
1995-04-251,5101,5601,4301,460487,0001,460
1995-04-241,3901,5501,3801,520624,0001,520
1995-04-211,4001,4201,3801,41048,0001,410
1995-04-201,4201,4201,3501,35084,0001,350
1995-04-191,3601,4201,3501,42080,0001,420
1995-04-181,3701,4001,3601,36066,0001,360
1995-04-171,3901,4001,3601,37046,0001,370
1995-04-141,4201,4201,3801,38047,0001,380
1995-04-131,4801,4901,4001,400119,0001,400
1995-04-121,3501,4401,3401,420549,0001,420
1995-04-111,3701,3701,3501,37035,0001,370
1995-04-101,3101,3601,3101,35055,0001,350
1995-04-071,3401,3501,3101,32060,0001,320
1995-04-061,3501,3901,3401,34042,0001,340
1995-04-051,4301,4401,3301,33066,0001,330
1995-04-041,3701,4201,3501,41075,0001,410
1995-04-031,3401,3701,3001,37079,0001,370
1995-03-311,5001,5001,4101,42097,0001,420
1995-03-301,4201,4701,3901,470150,0001,470
1995-03-291,5301,5301,4101,420185,0001,420
1995-03-281,4901,5201,4501,520458,0001,520
1995-03-271,2901,3501,2601,330718,0001,330
1995-03-249991,2109981,210330,0001,210
1995-03-231,2201,2201,0101,010342,0001,010
1995-03-221,3901,3901,2001,210218,0001,210
1995-03-201,4101,4101,3701,37050,0001,370
1995-03-171,4101,4501,3701,430116,0001,430
1995-03-161,5001,5001,4001,40053,0001,400
1995-03-151,4101,4801,3701,48064,0001,480
1995-03-141,4701,4701,4001,41065,0001,410
1995-03-131,5401,5401,4701,50053,0001,500
1995-03-101,5001,5701,4901,510212,0001,510
1995-03-091,3901,5001,3901,450200,0001,450
1995-03-081,3701,3701,3101,340121,0001,340
1995-03-071,4001,4301,3701,390127,0001,390
1995-03-061,4601,4601,4001,41068,0001,410
1995-03-031,4801,4801,4501,47050,0001,470
1995-03-021,4901,5001,4601,47055,0001,470
1995-03-011,5301,5301,4601,47089,0001,470
1995-02-281,4601,5001,4501,500100,0001,500
1995-02-271,4501,5001,4001,400172,0001,400
1995-02-241,5801,5801,5101,530106,0001,530
1995-02-231,5701,6001,5501,580119,0001,580
1995-02-221,6501,6501,5701,570107,0001,570
1995-02-211,6601,6801,6401,65041,0001,650
1995-02-201,7001,7001,6501,65039,0001,650
1995-02-171,6301,6801,6301,64085,0001,640
1995-02-161,7601,7701,6401,67095,0001,670
1995-02-151,7601,7601,7201,73064,0001,730
1995-02-141,8001,8601,7201,740235,0001,740
1995-02-131,7201,7401,6901,74045,0001,740
1995-02-101,8101,8101,7201,75077,0001,750
1995-02-091,7801,8801,7501,780202,0001,780
1995-02-081,6801,8401,6501,840215,0001,840
1995-02-071,6201,6901,6201,640106,0001,640
1995-02-061,5901,6201,5901,60056,0001,600
1995-02-031,5601,6201,5501,560101,0001,560
1995-02-021,6701,6701,5701,57086,0001,570
1995-02-011,6101,6601,4401,660298,0001,660
1995-01-311,7601,7801,5901,610398,0001,610
1995-01-301,8001,8201,7601,760152,0001,760
1995-01-271,9601,9901,8801,920280,0001,920
1995-01-261,8001,9001,7601,900104,0001,900
1995-01-251,8401,8601,7701,77068,0001,770
1995-01-241,7501,8701,7501,790140,0001,790
1995-01-231,8201,8901,7501,750202,0001,750
1995-01-202,0002,0601,8501,850573,0001,850
1995-01-191,7501,9201,7201,920303,0001,920
1995-01-181,8601,8701,7801,780183,0001,780
1995-01-171,8501,8801,8501,88069,0001,880
1995-01-131,8901,8901,8401,880217,0001,880
1995-01-121,9301,9401,8801,890142,0001,890
1995-01-111,9601,9601,9201,920175,0001,920
1995-01-101,9901,9901,9501,95077,0001,950
1995-01-092,0002,0101,9702,00038,0002,000
1995-01-061,9702,0101,9502,000131,0002,000
1995-01-052,0502,0501,9701,97062,0001,970
1995-01-042,0202,0402,0002,01039,0002,010

分割・併合履歴 : なし