2112 塩水港精糖(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	310	311	310	311	9,000	311
1999-12-29	310	310	306	310	12,000	310
1999-12-28	308	308	308	308	2,000	308
1999-12-27	310	310	306	306	15,000	306
1999-12-24	319	319	306	306	18,000	306
1999-12-22	300	315	300	310	37,000	310
1999-12-21	306	310	305	310	18,000	310
1999-12-20	300	310	300	305	31,000	305
1999-12-17	330	331	300	300	28,000	300
1999-12-16	338	340	335	335	19,000	335
1999-12-15	336	340	336	338	18,000	338
1999-12-14	335	345	335	345	11,000	345
1999-12-13	335	345	335	345	8,000	345
1999-12-10	350	350	349	349	8,000	349
1999-12-09	340	347	335	335	21,000	335
1999-12-08	346	346	340	340	27,000	340
1999-12-07	345	353	345	353	15,000	353
1999-12-06	350	360	345	345	13,000	345
1999-12-03	345	348	345	348	10,000	348
1999-12-02	360	360	345	350	12,000	350
1999-12-01	345	348	345	348	16,000	348
1999-11-30	345	348	345	348	14,000	348
1999-11-29	377	377	345	345	5,000	345
1999-11-26	340	345	340	342	8,000	342
1999-11-25	361	362	345	345	18,000	345
1999-11-24	360	360	355	360	14,000	360
1999-11-22	356	362	355	355	13,000	355
1999-11-19	355	356	355	356	7,000	356
1999-11-18	348	365	348	354	24,000	354
1999-11-17	347	350	347	348	11,000	348
1999-11-16	340	349	340	347	12,000	347
1999-11-15	342	349	340	340	15,000	340
1999-11-12	341	350	340	340	22,000	340
1999-11-11	360	362	340	340	46,000	340
1999-11-10	368	368	362	365	12,000	365
1999-11-09	368	368	360	362	12,000	362
1999-11-08	364	367	362	362	16,000	362
1999-11-05	371	373	363	367	23,000	367
1999-11-04	385	385	371	371	14,000	371
1999-11-02	375	375	371	371	9,000	371
1999-11-01	400	400	375	380	29,000	380
1999-10-29	380	395	375	390	10,000	390
1999-10-28	371	375	371	375	2,000	375
1999-10-27	380	380	380	380	5,000	380
1999-10-26	370	385	370	380	5,000	380
1999-10-25	385	385	370	370	15,000	370
1999-10-22	398	400	385	385	9,000	385
1999-10-21	400	400	398	398	16,000	398
1999-10-20	376	385	370	385	7,000	385
1999-10-19	370	376	370	376	8,000	376
1999-10-18	380	380	370	370	11,000	370
1999-10-15	386	386	385	385	8,000	385
1999-10-14	386	386	385	385	19,000	385
1999-10-13	381	385	380	385	12,000	385
1999-10-12	395	395	380	380	25,000	380
1999-10-08	396	400	391	391	34,000	391
1999-10-07	395	400	395	396	14,000	396
1999-10-06	390	400	390	395	13,000	395
1999-10-05	415	415	395	395	13,000	395
1999-10-04	393	410	393	410	7,000	410
1999-10-01	400	405	391	391	36,000	391
1999-09-30	400	405	400	401	19,000	401
1999-09-29	410	410	401	403	14,000	403
1999-09-28	400	415	400	415	16,000	415
1999-09-27	400	410	400	405	21,000	405
1999-09-24	400	410	383	398	25,000	398
1999-09-22	423	423	411	411	17,000	411
1999-09-21	424	424	421	423	10,000	423
1999-09-20	430	430	423	425	23,000	425
1999-09-17	426	430	425	426	11,000	426
1999-09-16	425	430	423	425	32,000	425
1999-09-14	439	440	425	425	14,000	425
1999-09-13	438	445	435	445	28,000	445
1999-09-10	443	448	438	438	18,000	438
1999-09-09	443	448	443	443	7,000	443
1999-09-08	445	450	443	443	16,000	443
1999-09-07	441	450	441	443	5,000	443
1999-09-06	441	442	440	440	22,000	440
1999-09-03	450	452	440	440	24,000	440
1999-09-02	456	456	450	450	17,000	450
1999-09-01	470	470	456	456	11,000	456
1999-08-31	465	495	465	471	13,000	471
1999-08-30	466	472	466	470	9,000	470
1999-08-27	454	455	451	451	11,000	451
1999-08-26	477	477	453	455	10,000	455
1999-08-25	490	490	450	466	26,000	466
1999-08-24	510	510	480	490	55,000	490
1999-08-23	500	525	500	500	156,000	500
1999-08-20	500	500	483	490	84,000	490
1999-08-19	449	480	449	475	31,000	475
1999-08-18	450	450	450	450	8,000	450
1999-08-17	440	445	430	430	15,000	430
1999-08-16	451	451	420	420	43,000	420
1999-08-13	440	440	439	439	7,000	439
1999-08-12	455	460	437	437	5,000	437
1999-08-11	462	462	435	435	9,000	435
1999-08-10	432	432	432	432	9,000	432
1999-08-09	431	434	431	432	7,000	432
1999-08-06	441	441	431	439	7,000	439
1999-08-05	446	446	441	441	19,000	441
1999-08-04	458	458	441	443	35,000	443
1999-08-03	445	459	444	448	14,000	448
1999-08-02	460	460	449	449	18,000	449
1999-07-30	474	474	460	460	9,000	460
1999-07-29	475	475	467	475	31,000	475
1999-07-28	465	475	465	475	5,000	475
1999-07-27	486	486	470	470	10,000	470
1999-07-26	470	475	455	460	19,000	460
1999-07-23	481	481	475	475	25,000	475
1999-07-22	486	489	480	480	15,000	480
1999-07-21	485	490	480	485	14,000	485
1999-07-19	490	490	480	484	11,000	484
1999-07-16	499	500	472	475	13,000	475
1999-07-15	494	494	472	472	19,000	472
1999-07-14	493	495	490	495	11,000	495
1999-07-13	509	509	482	490	25,000	490
1999-07-12	485	508	485	508	11,000	508
1999-07-09	497	510	497	510	43,000	510
1999-07-08	532	532	500	509	61,000	509
1999-07-07	510	540	510	522	194,000	522
1999-07-06	497	509	490	509	92,000	509
1999-07-05	485	499	480	492	66,000	492
1999-07-02	465	478	463	475	45,000	475
1999-07-01	451	465	450	460	40,000	460
1999-06-30	455	455	441	441	11,000	441
1999-06-29	448	450	448	450	9,000	450
1999-06-28	466	466	453	453	5,000	453
1999-06-25	470	470	445	446	20,000	446
1999-06-24	466	475	465	465	23,000	465
1999-06-23	465	470	465	470	22,000	470
1999-06-22	480	480	465	466	8,000	466
1999-06-21	485	490	480	480	20,000	480
1999-06-18	500	505	475	485	49,000	485
1999-06-17	500	510	490	498	88,000	498
1999-06-16	444	460	444	455	13,000	455
1999-06-15	444	455	444	455	15,000	455
1999-06-14	434	450	434	441	12,000	441
1999-06-11	431	438	430	433	12,000	433
1999-06-10	423	440	423	431	12,000	431
1999-06-09	420	422	420	421	6,000	421
1999-06-08	430	430	421	421	19,000	421
1999-06-07	436	436	430	430	3,000	430
1999-06-04	425	430	425	426	7,000	426
1999-06-03	415	426	415	425	7,000	425
1999-06-02	420	425	415	425	11,000	425
1999-06-01	406	415	406	415	8,000	415
1999-05-31	406	407	406	406	9,000	406
1999-05-28	410	410	396	406	14,000	406
1999-05-27	420	420	420	420	8,000	420
1999-05-26	420	420	410	410	16,000	410
1999-05-25	432	432	420	429	13,000	429
1999-05-24	430	430	420	421	21,000	421
1999-05-21	440	441	426	426	12,000	426
1999-05-20	445	447	440	440	9,000	440
1999-05-19	452	455	445	445	22,000	445
1999-05-18	456	456	455	455	9,000	455
1999-05-17	479	479	460	460	9,000	460
1999-05-14	488	490	461	462	14,000	462
1999-05-13	456	495	456	493	34,000	493
1999-05-12	465	465	455	455	26,000	455
1999-05-11	456	465	455	465	25,000	465
1999-05-10	462	464	455	463	18,000	463
1999-05-07	484	484	461	461	21,000	461
1999-05-06	457	460	453	454	23,000	454
1999-04-30	462	470	452	452	17,000	452
1999-04-28	490	490	472	472	6,000	472
1999-04-27	480	490	480	480	16,000	480
1999-04-26	460	477	460	477	30,000	477
1999-04-23	460	470	458	470	13,000	470
1999-04-22	455	460	455	457	28,000	457
1999-04-21	471	472	451	451	42,000	451
1999-04-20	490	490	485	485	13,000	485
1999-04-19	495	495	487	490	14,000	490
1999-04-16	490	490	475	485	27,000	485
1999-04-15	495	495	471	480	27,000	480
1999-04-14	488	490	480	488	27,000	488
1999-04-13	500	500	486	486	12,000	486
1999-04-12	515	515	499	500	21,000	500
1999-04-09	542	542	500	501	51,000	501
1999-04-08	500	512	500	512	48,000	512
1999-04-07	488	500	487	496	28,000	496
1999-04-06	471	498	463	488	39,000	488
1999-04-05	487	495	468	470	78,000	470
1999-04-02	511	520	490	493	81,000	493
1999-04-01	540	570	500	519	273,000	519
1999-03-31	500	548	490	530	434,000	530
1999-03-30	439	470	429	470	99,000	470
1999-03-29	421	433	421	433	11,000	433
1999-03-26	435	435	429	429	12,000	429
1999-03-25	441	445	435	435	18,000	435
1999-03-24	443	450	435	435	84,000	435
1999-03-23	411	449	410	435	90,000	435
1999-03-19	430	435	411	411	35,000	411
1999-03-18	442	465	406	410	141,000	410
1999-03-17	400	440	400	435	70,000	435
1999-03-16	391	399	390	399	25,000	399
1999-03-15	379	385	379	385	10,000	385
1999-03-12	400	400	379	390	21,000	390
1999-03-11	380	405	380	400	26,000	400
1999-03-10	378	383	375	378	45,000	378
1999-03-09	377	387	377	380	6,000	380
1999-03-08	377	380	372	372	14,000	372
1999-03-05	372	372	370	372	12,000	372
1999-03-04	371	375	370	372	10,000	372
1999-03-03	369	370	366	370	22,000	370
1999-03-02	370	378	365	369	30,000	369
1999-03-01	376	376	371	373	6,000	373
1999-02-26	375	376	371	376	9,000	376
1999-02-25	380	380	377	377	4,000	377
1999-02-24	380	388	380	380	6,000	380
1999-02-23	374	385	374	380	3,000	380
1999-02-22	370	389	370	370	12,000	370
1999-02-19	394	394	369	369	20,000	369
1999-02-18	394	394	380	380	5,000	380
1999-02-17	380	385	380	380	17,000	380
1999-02-16	367	380	366	380	16,000	380
1999-02-15	380	385	370	380	15,000	380
1999-02-12	370	376	370	376	5,000	376
1999-02-10	369	375	365	369	33,000	369
1999-02-09	371	375	370	370	16,000	370
1999-02-08	365	384	365	366	16,000	366
1999-02-05	380	380	370	370	16,000	370
1999-02-04	381	384	379	384	18,000	384
1999-02-03	390	390	386	390	4,000	390
1999-02-02	401	409	390	390	20,000	390
1999-02-01	424	424	401	401	39,000	401
1999-01-29	389	420	385	420	78,000	420
1999-01-28	392	392	386	389	39,000	389
1999-01-27	382	395	376	385	39,000	385
1999-01-26	368	385	367	383	21,000	383
1999-01-25	379	379	368	368	16,000	368
1999-01-22	369	380	369	369	12,000	369
1999-01-21	363	373	362	369	10,000	369
1999-01-20	361	370	361	365	29,000	365
1999-01-19	356	369	355	357	42,000	357
1999-01-18	370	370	360	360	10,000	360
1999-01-14	380	380	361	370	21,000	370
1999-01-13	399	399	381	382	19,000	382
1999-01-12	375	400	370	400	54,000	400
1999-01-11	356	370	356	370	44,000	370
1999-01-08	355	380	355	355	21,000	355
1999-01-07	354	360	354	356	18,000	356
1999-01-06	360	370	350	350	36,000	350
1999-01-05	370	370	360	360	15,000	360
1999-01-04	360	360	360	360	2,000	360

分割・併合履歴：なし