2112 塩水港精糖(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1997-12-29 | 290 | 290 | 280 | 280 | 14,000 | 280 |
| 1997-12-26 | 301 | 301 | 300 | 300 | 7,000 | 300 |
| 1997-12-25 | 270 | 290 | 270 | 285 | 35,000 | 285 |
| 1997-12-24 | 265 | 270 | 265 | 265 | 21,000 | 265 |
| 1997-12-22 | 337 | 337 | 320 | 320 | 12,000 | 320 |
| 1997-12-19 | 349 | 349 | 331 | 337 | 15,000 | 337 |
| 1997-12-18 | 341 | 355 | 341 | 350 | 8,000 | 350 |
| 1997-12-17 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 1997-12-16 | 329 | 330 | 326 | 330 | 11,000 | 330 |
| 1997-12-15 | 330 | 340 | 330 | 330 | 33,000 | 330 |
| 1997-12-12 | 355 | 355 | 340 | 340 | 32,000 | 340 |
| 1997-12-11 | 370 | 370 | 355 | 355 | 14,000 | 355 |
| 1997-12-10 | 375 | 375 | 369 | 370 | 6,000 | 370 |
| 1997-12-09 | 375 | 380 | 370 | 375 | 14,000 | 375 |
| 1997-12-08 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1997-12-05 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1997-12-04 | 390 | 400 | 390 | 400 | 17,000 | 400 |
| 1997-12-03 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1997-12-02 | 374 | 375 | 373 | 375 | 9,000 | 375 |
| 1997-12-01 | 356 | 370 | 356 | 360 | 14,000 | 360 |
| 1997-11-28 | 354 | 355 | 340 | 354 | 29,000 | 354 |
| 1997-11-27 | 345 | 355 | 345 | 352 | 37,000 | 352 |
| 1997-11-26 | 390 | 390 | 370 | 370 | 10,000 | 370 |
| 1997-11-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-11-21 | 420 | 425 | 410 | 410 | 6,000 | 410 |
| 1997-11-20 | 405 | 418 | 405 | 405 | 15,000 | 405 |
| 1997-11-19 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 1997-11-17 | 387 | 400 | 387 | 400 | 9,000 | 400 |
| 1997-11-14 | 400 | 400 | 392 | 392 | 8,000 | 392 |
| 1997-11-13 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1997-11-12 | 409 | 409 | 391 | 400 | 14,000 | 400 |
| 1997-11-11 | 396 | 410 | 390 | 410 | 28,000 | 410 |
| 1997-11-10 | 409 | 409 | 395 | 397 | 30,000 | 397 |
| 1997-11-07 | 440 | 440 | 395 | 410 | 35,000 | 410 |
| 1997-11-06 | 465 | 465 | 443 | 443 | 19,000 | 443 |
| 1997-11-05 | 478 | 478 | 470 | 470 | 7,000 | 470 |
| 1997-11-04 | 485 | 485 | 476 | 478 | 15,000 | 478 |
| 1997-10-31 | 483 | 485 | 478 | 485 | 36,000 | 485 |
| 1997-10-30 | 490 | 492 | 485 | 486 | 9,000 | 486 |
| 1997-10-29 | 480 | 500 | 476 | 490 | 28,000 | 490 |
| 1997-10-28 | 479 | 480 | 479 | 480 | 23,000 | 480 |
| 1997-10-27 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1997-10-24 | 505 | 515 | 500 | 515 | 5,000 | 515 |
| 1997-10-23 | 515 | 520 | 514 | 514 | 7,000 | 514 |
| 1997-10-22 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 1997-10-21 | 495 | 519 | 495 | 519 | 11,000 | 519 |
| 1997-10-20 | 484 | 484 | 480 | 480 | 8,000 | 480 |
| 1997-10-17 | 486 | 496 | 484 | 484 | 11,000 | 484 |
| 1997-10-16 | 488 | 488 | 480 | 481 | 24,000 | 481 |
| 1997-10-15 | 495 | 495 | 489 | 490 | 4,000 | 490 |
| 1997-10-14 | 500 | 500 | 490 | 495 | 3,000 | 495 |
| 1997-10-13 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 1997-10-09 | 505 | 505 | 500 | 504 | 10,000 | 504 |
| 1997-10-08 | 494 | 505 | 494 | 505 | 6,000 | 505 |
| 1997-10-07 | 495 | 505 | 494 | 505 | 10,000 | 505 |
| 1997-10-06 | 495 | 495 | 480 | 480 | 10,000 | 480 |
| 1997-10-03 | 495 | 495 | 490 | 490 | 8,000 | 490 |
| 1997-10-02 | 503 | 503 | 490 | 500 | 18,000 | 500 |
| 1997-10-01 | 500 | 505 | 500 | 505 | 21,000 | 505 |
| 1997-09-30 | 480 | 495 | 480 | 495 | 32,000 | 495 |
| 1997-09-29 | 530 | 530 | 480 | 480 | 38,000 | 480 |
| 1997-09-26 | 545 | 545 | 526 | 530 | 29,000 | 530 |
| 1997-09-25 | 570 | 570 | 550 | 550 | 33,000 | 550 |
| 1997-09-24 | 550 | 565 | 540 | 565 | 50,000 | 565 |
| 1997-09-22 | 598 | 600 | 540 | 540 | 26,000 | 540 |
| 1997-09-19 | 567 | 580 | 567 | 579 | 19,000 | 579 |
| 1997-09-18 | 575 | 575 | 564 | 564 | 13,000 | 564 |
| 1997-09-17 | 590 | 590 | 580 | 580 | 12,000 | 580 |
| 1997-09-16 | 610 | 610 | 600 | 601 | 5,000 | 601 |
| 1997-09-12 | 630 | 630 | 610 | 610 | 11,000 | 610 |
| 1997-09-11 | 631 | 635 | 630 | 630 | 3,000 | 630 |
| 1997-09-10 | 645 | 645 | 631 | 632 | 13,000 | 632 |
| 1997-09-09 | 650 | 650 | 645 | 650 | 7,000 | 650 |
| 1997-09-08 | 670 | 680 | 670 | 670 | 18,000 | 670 |
| 1997-09-05 | 660 | 660 | 650 | 660 | 17,000 | 660 |
| 1997-09-04 | 660 | 670 | 630 | 639 | 20,000 | 639 |
| 1997-09-03 | 670 | 697 | 670 | 680 | 94,000 | 680 |
| 1997-09-02 | 615 | 670 | 612 | 660 | 47,000 | 660 |
| 1997-09-01 | 700 | 710 | 640 | 641 | 165,000 | 641 |
| 1997-08-29 | 590 | 679 | 590 | 679 | 99,000 | 679 |
| 1997-08-28 | 600 | 600 | 585 | 585 | 8,000 | 585 |
| 1997-08-27 | 608 | 608 | 581 | 581 | 5,000 | 581 |
| 1997-08-26 | 601 | 610 | 601 | 608 | 7,000 | 608 |
| 1997-08-25 | 600 | 610 | 590 | 600 | 13,000 | 600 |
| 1997-08-22 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1997-08-21 | 580 | 585 | 561 | 570 | 26,000 | 570 |
| 1997-08-20 | 598 | 600 | 590 | 600 | 12,000 | 600 |
| 1997-08-19 | 615 | 635 | 615 | 620 | 18,000 | 620 |
| 1997-08-18 | 599 | 615 | 587 | 615 | 50,000 | 615 |
| 1997-08-15 | 565 | 619 | 565 | 610 | 54,000 | 610 |
| 1997-08-14 | 542 | 560 | 540 | 560 | 27,000 | 560 |
| 1997-08-13 | 511 | 542 | 511 | 542 | 21,000 | 542 |
| 1997-08-12 | 542 | 545 | 520 | 520 | 20,000 | 520 |
| 1997-08-11 | 541 | 542 | 540 | 540 | 9,000 | 540 |
| 1997-08-08 | 541 | 550 | 541 | 550 | 18,000 | 550 |
| 1997-08-07 | 551 | 559 | 550 | 559 | 11,000 | 559 |
| 1997-08-06 | 550 | 550 | 540 | 550 | 9,000 | 550 |
| 1997-08-05 | 570 | 570 | 536 | 536 | 21,000 | 536 |
| 1997-08-04 | 560 | 561 | 532 | 560 | 25,000 | 560 |
| 1997-08-01 | 569 | 580 | 560 | 580 | 10,000 | 580 |
| 1997-07-31 | 580 | 580 | 560 | 570 | 20,000 | 570 |
| 1997-07-30 | 590 | 590 | 580 | 590 | 13,000 | 590 |
| 1997-07-29 | 581 | 585 | 580 | 580 | 12,000 | 580 |
| 1997-07-28 | 601 | 601 | 570 | 580 | 17,000 | 580 |
| 1997-07-25 | 630 | 630 | 600 | 600 | 19,000 | 600 |
| 1997-07-24 | 603 | 606 | 602 | 602 | 17,000 | 602 |
| 1997-07-23 | 631 | 631 | 603 | 603 | 14,000 | 603 |
| 1997-07-22 | 632 | 632 | 631 | 631 | 8,000 | 631 |
| 1997-07-18 | 645 | 650 | 635 | 635 | 8,000 | 635 |
| 1997-07-17 | 636 | 636 | 636 | 636 | 4,000 | 636 |
| 1997-07-16 | 632 | 635 | 632 | 635 | 8,000 | 635 |
| 1997-07-15 | 640 | 640 | 632 | 632 | 3,000 | 632 |
| 1997-07-14 | 632 | 650 | 632 | 650 | 5,000 | 650 |
| 1997-07-11 | 650 | 650 | 632 | 632 | 13,000 | 632 |
| 1997-07-10 | 651 | 660 | 650 | 657 | 29,000 | 657 |
| 1997-07-09 | 656 | 656 | 655 | 655 | 8,000 | 655 |
| 1997-07-08 | 669 | 669 | 655 | 659 | 10,000 | 659 |
| 1997-07-07 | 670 | 670 | 660 | 669 | 11,000 | 669 |
| 1997-07-04 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1997-07-03 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1997-07-02 | 680 | 680 | 670 | 670 | 10,000 | 670 |
| 1997-07-01 | 671 | 680 | 671 | 680 | 5,000 | 680 |
| 1997-06-30 | 680 | 684 | 671 | 671 | 7,000 | 671 |
| 1997-06-27 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1997-06-26 | 670 | 690 | 670 | 680 | 26,000 | 680 |
| 1997-06-25 | 690 | 690 | 655 | 671 | 32,000 | 671 |
| 1997-06-24 | 688 | 690 | 687 | 688 | 5,000 | 688 |
| 1997-06-23 | 690 | 690 | 680 | 680 | 20,000 | 680 |
| 1997-06-20 | 693 | 693 | 691 | 691 | 18,000 | 691 |
| 1997-06-19 | 697 | 700 | 692 | 692 | 8,000 | 692 |
| 1997-06-18 | 719 | 719 | 699 | 699 | 13,000 | 699 |
| 1997-06-17 | 691 | 729 | 691 | 720 | 16,000 | 720 |
| 1997-06-16 | 690 | 700 | 690 | 690 | 6,000 | 690 |
| 1997-06-13 | 699 | 700 | 692 | 700 | 15,000 | 700 |
| 1997-06-12 | 702 | 703 | 698 | 698 | 5,000 | 698 |
| 1997-06-11 | 730 | 735 | 720 | 720 | 30,000 | 720 |
| 1997-06-10 | 690 | 748 | 690 | 721 | 55,000 | 721 |
| 1997-06-09 | 700 | 700 | 683 | 683 | 8,000 | 683 |
| 1997-06-06 | 686 | 686 | 680 | 685 | 12,000 | 685 |
| 1997-06-05 | 680 | 691 | 680 | 685 | 10,000 | 685 |
| 1997-06-04 | 705 | 705 | 680 | 685 | 12,000 | 685 |
| 1997-06-03 | 685 | 695 | 685 | 695 | 11,000 | 695 |
| 1997-06-02 | 692 | 692 | 685 | 685 | 10,000 | 685 |
| 1997-05-30 | 703 | 710 | 702 | 702 | 9,000 | 702 |
| 1997-05-29 | 720 | 720 | 704 | 705 | 10,000 | 705 |
| 1997-05-28 | 703 | 721 | 703 | 721 | 7,000 | 721 |
| 1997-05-27 | 729 | 729 | 701 | 701 | 8,000 | 701 |
| 1997-05-26 | 719 | 730 | 719 | 730 | 6,000 | 730 |
| 1997-05-23 | 688 | 720 | 688 | 720 | 15,000 | 720 |
| 1997-05-22 | 712 | 712 | 685 | 685 | 6,000 | 685 |
| 1997-05-21 | 710 | 710 | 702 | 702 | 17,000 | 702 |
| 1997-05-20 | 749 | 750 | 710 | 710 | 37,000 | 710 |
| 1997-05-19 | 721 | 750 | 721 | 741 | 38,000 | 741 |
| 1997-05-16 | 671 | 720 | 671 | 720 | 32,000 | 720 |
| 1997-05-15 | 660 | 670 | 660 | 670 | 5,000 | 670 |
| 1997-05-14 | 677 | 677 | 655 | 670 | 23,000 | 670 |
| 1997-05-13 | 653 | 679 | 653 | 679 | 16,000 | 679 |
| 1997-05-12 | 669 | 669 | 650 | 652 | 7,000 | 652 |
| 1997-05-09 | 678 | 680 | 670 | 670 | 15,000 | 670 |
| 1997-05-08 | 641 | 670 | 641 | 670 | 18,000 | 670 |
| 1997-05-07 | 671 | 671 | 635 | 635 | 25,000 | 635 |
| 1997-05-06 | 680 | 680 | 670 | 672 | 13,000 | 672 |
| 1997-05-02 | 638 | 640 | 635 | 635 | 12,000 | 635 |
| 1997-05-01 | 635 | 640 | 625 | 632 | 38,000 | 632 |
| 1997-04-30 | 640 | 640 | 632 | 640 | 10,000 | 640 |
| 1997-04-28 | 660 | 660 | 640 | 640 | 12,000 | 640 |
| 1997-04-25 | 635 | 650 | 635 | 650 | 20,000 | 650 |
| 1997-04-24 | 659 | 659 | 635 | 635 | 14,000 | 635 |
| 1997-04-23 | 660 | 669 | 650 | 660 | 17,000 | 660 |
| 1997-04-22 | 655 | 660 | 646 | 660 | 20,000 | 660 |
| 1997-04-21 | 680 | 680 | 651 | 651 | 46,000 | 651 |
| 1997-04-18 | 655 | 660 | 650 | 655 | 55,000 | 655 |
| 1997-04-17 | 561 | 630 | 561 | 625 | 61,000 | 625 |
| 1997-04-16 | 570 | 575 | 550 | 550 | 34,000 | 550 |
| 1997-04-15 | 550 | 560 | 550 | 560 | 25,000 | 560 |
| 1997-04-14 | 550 | 555 | 530 | 546 | 37,000 | 546 |
| 1997-04-11 | 550 | 550 | 550 | 550 | 41,000 | 550 |
| 1997-04-10 | 602 | 610 | 590 | 590 | 27,000 | 590 |
| 1997-04-09 | 621 | 621 | 610 | 610 | 26,000 | 610 |
| 1997-04-08 | 640 | 645 | 620 | 620 | 63,000 | 620 |
| 1997-04-07 | 679 | 679 | 640 | 640 | 20,000 | 640 |
| 1997-04-04 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1997-04-03 | 680 | 690 | 680 | 690 | 6,000 | 690 |
| 1997-04-02 | 670 | 680 | 666 | 680 | 15,000 | 680 |
| 1997-04-01 | 690 | 690 | 678 | 680 | 12,000 | 680 |
| 1997-03-31 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 1997-03-28 | 700 | 710 | 700 | 700 | 8,000 | 700 |
| 1997-03-27 | 720 | 720 | 692 | 702 | 24,000 | 702 |
| 1997-03-26 | 735 | 735 | 720 | 720 | 21,000 | 720 |
| 1997-03-25 | 731 | 735 | 730 | 730 | 9,000 | 730 |
| 1997-03-24 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1997-03-21 | 740 | 740 | 731 | 731 | 5,000 | 731 |
| 1997-03-19 | 740 | 748 | 740 | 740 | 10,000 | 740 |
| 1997-03-18 | 750 | 750 | 741 | 741 | 8,000 | 741 |
| 1997-03-17 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1997-03-14 | 731 | 740 | 731 | 740 | 4,000 | 740 |
| 1997-03-13 | 745 | 758 | 730 | 730 | 20,000 | 730 |
| 1997-03-12 | 745 | 750 | 740 | 750 | 30,000 | 750 |
| 1997-03-11 | 729 | 745 | 729 | 735 | 417,000 | 735 |
| 1997-03-10 | 750 | 750 | 729 | 729 | 435,000 | 729 |
| 1997-03-07 | 730 | 770 | 730 | 770 | 16,000 | 770 |
| 1997-03-06 | 772 | 772 | 751 | 751 | 9,000 | 751 |
| 1997-03-05 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 1997-03-04 | 800 | 800 | 780 | 780 | 16,000 | 780 |
| 1997-03-03 | 750 | 761 | 750 | 760 | 13,000 | 760 |
| 1997-02-28 | 780 | 780 | 761 | 770 | 10,000 | 770 |
| 1997-02-27 | 800 | 800 | 780 | 780 | 6,000 | 780 |
| 1997-02-26 | 795 | 800 | 794 | 800 | 10,000 | 800 |
| 1997-02-25 | 805 | 805 | 793 | 794 | 8,000 | 794 |
| 1997-02-24 | 839 | 850 | 818 | 818 | 17,000 | 818 |
| 1997-02-21 | 776 | 829 | 758 | 829 | 48,000 | 829 |
| 1997-02-20 | 820 | 827 | 772 | 776 | 45,000 | 776 |
| 1997-02-19 | 870 | 870 | 805 | 830 | 66,000 | 830 |
| 1997-02-18 | 915 | 915 | 840 | 865 | 214,000 | 865 |
| 1997-02-17 | 905 | 905 | 905 | 905 | 79,000 | 905 |
| 1997-02-14 | 725 | 805 | 725 | 805 | 106,000 | 805 |
| 1997-02-13 | 671 | 710 | 671 | 705 | 117,000 | 705 |
| 1997-02-12 | 652 | 657 | 650 | 651 | 6,000 | 651 |
| 1997-02-10 | 670 | 670 | 652 | 652 | 4,000 | 652 |
| 1997-02-07 | 660 | 660 | 650 | 652 | 34,000 | 652 |
| 1997-02-06 | 671 | 681 | 660 | 660 | 10,000 | 660 |
| 1997-02-05 | 695 | 695 | 660 | 660 | 17,000 | 660 |
| 1997-02-04 | 701 | 701 | 690 | 701 | 12,000 | 701 |
| 1997-02-03 | 705 | 705 | 700 | 701 | 9,000 | 701 |
| 1997-01-31 | 676 | 685 | 666 | 685 | 16,000 | 685 |
| 1997-01-30 | 650 | 676 | 650 | 656 | 27,000 | 656 |
| 1997-01-29 | 661 | 662 | 650 | 653 | 16,000 | 653 |
| 1997-01-28 | 665 | 665 | 650 | 661 | 40,000 | 661 |
| 1997-01-27 | 682 | 682 | 645 | 655 | 26,000 | 655 |
| 1997-01-24 | 710 | 710 | 681 | 681 | 30,000 | 681 |
| 1997-01-23 | 712 | 713 | 711 | 711 | 8,000 | 711 |
| 1997-01-22 | 710 | 712 | 710 | 712 | 8,000 | 712 |
| 1997-01-21 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1997-01-20 | 745 | 745 | 720 | 735 | 11,000 | 735 |
| 1997-01-17 | 740 | 750 | 721 | 745 | 27,000 | 745 |
| 1997-01-16 | 710 | 745 | 710 | 745 | 20,000 | 745 |
| 1997-01-14 | 677 | 689 | 670 | 687 | 23,000 | 687 |
| 1997-01-13 | 650 | 655 | 649 | 655 | 54,000 | 655 |
| 1997-01-10 | 692 | 699 | 655 | 655 | 41,000 | 655 |
| 1997-01-09 | 710 | 710 | 687 | 695 | 44,000 | 695 |
| 1997-01-08 | 759 | 759 | 720 | 730 | 17,000 | 730 |
| 1997-01-07 | 792 | 793 | 760 | 760 | 11,000 | 760 |
| 1997-01-06 | 772 | 772 | 772 | 772 | 1,000 | 772 |
分割・併合履歴 ： なし