2112 塩水港精糖(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-3036036136036010,000360
1998-12-2936036036036010,000360
1998-12-283713713653654,000365
1998-12-2536136936036912,000369
1998-12-2437037036036113,000361
1998-12-223753753703706,000370
1998-12-213703773703759,000375
1998-12-183713773703773,000377
1998-12-1737137137037014,000370
1998-12-163703713703713,000371
1998-12-1537737737037011,000370
1998-12-1438038037538012,000380
1998-12-113853853813814,000381
1998-12-103853943803946,000394
1998-12-0939039038038011,000380
1998-12-083953953953954,000395
1998-12-073853953853955,000395
1998-12-043913913853853,000385
1998-12-034054053903907,000390
1998-12-024054084054055,000405
1998-12-0139640439639817,000398
1998-11-3041742541641616,000416
1998-11-2739541539541512,000415
1998-11-2640040038039018,000390
1998-11-2540840838239019,000390
1998-11-2443043039541033,000410
1998-11-2040043539541081,000410
1998-11-19350389350373106,000373
1998-11-1834535034134152,000341
1998-11-1734934934434536,000345
1998-11-163503503463507,000350
1998-11-133453503453456,000345
1998-11-1235035035035010,000350
1998-11-1135035134235013,000350
1998-11-1036036135235211,000352
1998-11-0936036136036015,000360
1998-11-063613613613611,000361
1998-11-0537937936036510,000365
1998-11-043513793513799,000379
1998-11-023603603503604,000360
1998-10-3036036035035015,000350
1998-10-293563563563563,000356
1998-10-283603603553553,000355
1998-10-273523603523604,000360
1998-10-263753803753755,000375
1998-10-2337537536836810,000368
1998-10-2236037536036711,000367
1998-10-213503803503806,000380
1998-10-203403403253409,000340
1998-10-193703703503506,000350
1998-10-163653653503507,000350
1998-10-153573573573572,000357
1998-10-143563573563572,000357
1998-10-1336536536036413,000364
1998-10-1236337036337011,000370
1998-10-0938539036036113,000361
1998-10-0835639135636021,000360
1998-10-0731534231534016,000340
1998-10-0631632531532019,000320
1998-10-053243243113119,000311
1998-10-0231131531031019,000310
1998-10-0132635031534033,000340
1998-09-3036937031532531,000325
1998-09-2938038037037010,000370
1998-09-283823853803806,000380
1998-09-2539939938138116,000381
1998-09-2440540540040117,000401
1998-09-224094094054053,000405
1998-09-214204204204201,000420
1998-09-1839040539040523,000405
1998-09-174004003953957,000395
1998-09-1640040040040012,000400
1998-09-1440540540140511,000405
1998-09-1140540540040023,000400
1998-09-1041041041041019,000410
1998-09-0942042041041012,000410
1998-09-0841542041042030,000420
1998-09-0739841039841011,000410
1998-09-0442042542042110,000421
1998-09-0344845042342819,000428
1998-09-0244045042544829,000448
1998-09-0142044041144040,000440
1998-08-314304304204209,000420
1998-08-2841143841143519,000435
1998-08-2745545544044518,000445
1998-08-2646546545045014,000450
1998-08-2546147046046015,000460
1998-08-2446546646046021,000460
1998-08-214714804714759,000475
1998-08-204744744714712,000471
1998-08-194864904844847,000484
1998-08-1847047646546522,000465
1998-08-1748548547047020,000470
1998-08-1447348547348518,000485
1998-08-1347147247047214,000472
1998-08-1247047247047035,000470
1998-08-1147948047247210,000472
1998-08-1047647947047143,000471
1998-08-0748349047047546,000475
1998-08-0650050049749830,000498
1998-08-0550052050051026,000510
1998-08-0448449847049821,000498
1998-08-0349049048048027,000480
1998-07-3150150848248431,000484
1998-07-305025025015023,000502
1998-07-295065065015017,000501
1998-07-2849950649950629,000506
1998-07-2751651649949912,000499
1998-07-2451051150551110,000511
1998-07-235125125015019,000501
1998-07-225215215115124,000512
1998-07-215405405285286,000528
1998-07-175335335335335,000533
1998-07-1653553552252316,000523
1998-07-155405505325328,000532
1998-07-145505505405405,000540
1998-07-1353153753153510,000535
1998-07-105525555505556,000555
1998-07-095705705655653,000565
1998-07-0857057056557011,000570
1998-07-0757058055556018,000560
1998-07-0656257056256519,000565
1998-07-0359959958158220,000582
1998-07-0260061559560138,000601
1998-07-0162162158059041,000590
1998-06-30550630549620164,000620
1998-06-2955055054155020,000550
1998-06-2652155052155019,000550
1998-06-2553353750952049,000520
1998-06-2448552048051226,000512
1998-06-2346548046548029,000480
1998-06-224714714664704,000470
1998-06-194804804804803,000480
1998-06-1848048047047014,000470
1998-06-174694694654656,000465
1998-06-164624694624693,000469
1998-06-154704704704703,000470
1998-06-124604624604619,000461
1998-06-1148048047047012,000470
1998-06-105005004804809,000480
1998-06-084904904854855,000485
1998-06-044814904814903,000490
1998-06-034904904854852,000485
1998-06-024914914904903,000490
1998-06-015195195195191,000519
1998-05-284804804804802,000480
1998-05-275155154904905,000490
1998-05-265105155105153,000515
1998-05-255305495255255,000525
1998-05-2252054552053021,000530
1998-05-214654904654906,000490
1998-05-204554704554655,000465
1998-05-194604604594606,000460
1998-05-1847147146046010,000460
1998-05-1546047046047015,000470
1998-05-1449049046046116,000461
1998-05-135005004904906,000490
1998-05-1249050049050010,000500
1998-05-1149149149049014,000490
1998-05-084914954914918,000491
1998-05-074995004904959,000495
1998-05-0651551649949921,000499
1998-05-0152153052053010,000530
1998-04-305175475175375,000537
1998-04-2854554551551523,000515
1998-04-2756156155055018,000550
1998-04-245775775555619,000561
1998-04-235695695535534,000553
1998-04-225905905705702,000570
1998-04-2155056055056017,000560
1998-04-205505515505507,000550
1998-04-175805805705702,000570
1998-04-165815815705709,000570
1998-04-155806005805909,000590
1998-04-146006006006003,000600
1998-04-136006005916008,000600
1998-04-105996005846006,000600
1998-04-0958060058060016,000600
1998-04-0858359058058024,000580
1998-04-0756058155058015,000580
1998-04-0654058054058020,000580
1998-04-0351556851553643,000536
1998-04-0260160155055536,000555
1998-04-0164064060360632,000606
1998-03-3171471463164684,000646
1998-03-3070470470470478,000704
1998-03-276046056046045,000604
1998-03-2660260660160111,000601
1998-03-256016016016012,000601
1998-03-2463063060160111,000601
1998-03-236056306036039,000603
1998-03-1962062060560510,000605
1998-03-186106206056196,000619
1998-03-176046256046108,000610
1998-03-166256256046047,000604
1998-03-1361563060062217,000622
1998-03-126156196156198,000619
1998-03-1162262261961911,000619
1998-03-1065065063263219,000632
1998-03-0964065964065022,000650
1998-03-0662165862165828,000658
1998-03-056306356216259,000625
1998-03-046586586306308,000630
1998-03-0363064062062329,000623
1998-03-0265366064065529,000655
1998-02-2764065261465226,000652
1998-02-2666066064964916,000649
1998-02-2561066060065037,000650
1998-02-2461061059060033,000600
1998-02-2362162561061025,000610
1998-02-2065065063565013,000650
1998-02-1967067063067029,000670
1998-02-1864769064769074,000690
1998-02-1766066463063152,000631
1998-02-16643650579640172,000640
1998-02-13741750655673147,000673
1998-02-12799800740751187,000751
1998-02-10765820720789468,000789
1998-02-09775775775775430,000775
1998-02-06675675675675167,000675
1998-02-0554055553555577,000555
1998-02-0450050048749568,000495
1998-02-0346048045747538,000475
1998-02-0245045044545012,000450
1998-01-3044945042142122,000421
1998-01-2949049044545936,000459
1998-01-2846249546248034,000480
1998-01-2743546143546129,000461
1998-01-2642043042042515,000425
1998-01-234024034014018,000401
1998-01-2240542140541520,000415
1998-01-2137541037541052,000410
1998-01-2037337337037015,000370
1998-01-193153203153206,000320
1998-01-1630530530030210,000302
1998-01-143013013003009,000300
1998-01-133103103103102,000310
1998-01-1230030530030511,000305
1998-01-093103103023108,000310
1998-01-0831031030230219,000302
1998-01-073103103003002,000300
1998-01-063103203093208,000320
1998-01-053063063003004,000300

分割・併合履歴 : なし