2112 塩水港精糖(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 235 | 245 | 235 | 245 | 6,000 | 245 |
| 2000-12-28 | 236 | 240 | 235 | 235 | 17,000 | 235 |
| 2000-12-27 | 235 | 245 | 235 | 245 | 7,000 | 245 |
| 2000-12-26 | 235 | 240 | 235 | 240 | 5,000 | 240 |
| 2000-12-25 | 247 | 248 | 240 | 241 | 10,000 | 241 |
| 2000-12-22 | 240 | 241 | 240 | 241 | 14,000 | 241 |
| 2000-12-21 | 240 | 243 | 235 | 235 | 20,000 | 235 |
| 2000-12-20 | 253 | 253 | 241 | 246 | 9,000 | 246 |
| 2000-12-19 | 255 | 255 | 253 | 253 | 9,000 | 253 |
| 2000-12-18 | 253 | 255 | 253 | 255 | 9,000 | 255 |
| 2000-12-15 | 256 | 256 | 252 | 253 | 9,000 | 253 |
| 2000-12-14 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2000-12-13 | 268 | 268 | 251 | 251 | 15,000 | 251 |
| 2000-12-12 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2000-12-11 | 270 | 270 | 265 | 266 | 10,000 | 266 |
| 2000-12-08 | 269 | 279 | 269 | 270 | 6,000 | 270 |
| 2000-12-07 | 270 | 270 | 269 | 269 | 6,000 | 269 |
| 2000-12-06 | 272 | 272 | 270 | 270 | 15,000 | 270 |
| 2000-12-05 | 275 | 276 | 271 | 271 | 15,000 | 271 |
| 2000-12-04 | 265 | 275 | 265 | 275 | 10,000 | 275 |
| 2000-12-01 | 259 | 260 | 255 | 260 | 8,000 | 260 |
| 2000-11-30 | 260 | 260 | 255 | 260 | 16,000 | 260 |
| 2000-11-29 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2000-11-28 | 251 | 252 | 251 | 252 | 8,000 | 252 |
| 2000-11-27 | 245 | 253 | 245 | 253 | 8,000 | 253 |
| 2000-11-24 | 250 | 250 | 241 | 241 | 21,000 | 241 |
| 2000-11-22 | 254 | 255 | 250 | 250 | 8,000 | 250 |
| 2000-11-21 | 261 | 261 | 255 | 255 | 3,000 | 255 |
| 2000-11-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-11-17 | 264 | 264 | 260 | 260 | 26,000 | 260 |
| 2000-11-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2000-11-15 | 279 | 279 | 261 | 264 | 7,000 | 264 |
| 2000-11-14 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2000-11-13 | 269 | 275 | 269 | 270 | 19,000 | 270 |
| 2000-11-10 | 275 | 276 | 275 | 275 | 13,000 | 275 |
| 2000-11-09 | 274 | 276 | 270 | 276 | 3,000 | 276 |
| 2000-11-08 | 260 | 277 | 260 | 277 | 10,000 | 277 |
| 2000-11-07 | 253 | 258 | 252 | 257 | 14,000 | 257 |
| 2000-11-06 | 251 | 252 | 251 | 251 | 18,000 | 251 |
| 2000-11-02 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2000-11-01 | 279 | 279 | 260 | 260 | 8,000 | 260 |
| 2000-10-31 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2000-10-30 | 266 | 266 | 260 | 260 | 17,000 | 260 |
| 2000-10-27 | 285 | 285 | 265 | 265 | 11,000 | 265 |
| 2000-10-26 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2000-10-25 | 275 | 280 | 275 | 279 | 4,000 | 279 |
| 2000-10-24 | 270 | 275 | 270 | 275 | 16,000 | 275 |
| 2000-10-23 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-10-20 | 265 | 265 | 262 | 263 | 10,000 | 263 |
| 2000-10-19 | 270 | 270 | 260 | 260 | 21,000 | 260 |
| 2000-10-18 | 275 | 275 | 270 | 270 | 13,000 | 270 |
| 2000-10-17 | 280 | 280 | 270 | 275 | 11,000 | 275 |
| 2000-10-16 | 280 | 280 | 265 | 280 | 5,000 | 280 |
| 2000-10-13 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2000-10-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-10-11 | 290 | 302 | 290 | 290 | 6,000 | 290 |
| 2000-10-06 | 295 | 300 | 290 | 290 | 11,000 | 290 |
| 2000-10-04 | 285 | 286 | 285 | 286 | 8,000 | 286 |
| 2000-10-03 | 291 | 292 | 282 | 290 | 11,000 | 290 |
| 2000-10-02 | 292 | 292 | 280 | 290 | 17,000 | 290 |
| 2000-09-29 | 293 | 294 | 292 | 293 | 13,000 | 293 |
| 2000-09-28 | 294 | 294 | 292 | 292 | 10,000 | 292 |
| 2000-09-27 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2000-09-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-09-25 | 303 | 303 | 294 | 294 | 7,000 | 294 |
| 2000-09-22 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2000-09-21 | 292 | 300 | 292 | 300 | 13,000 | 300 |
| 2000-09-20 | 299 | 299 | 292 | 292 | 4,000 | 292 |
| 2000-09-19 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 2000-09-18 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-09-14 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2000-09-13 | 300 | 300 | 290 | 295 | 10,000 | 295 |
| 2000-09-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-09-11 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 2000-09-08 | 305 | 305 | 295 | 300 | 28,000 | 300 |
| 2000-09-07 | 300 | 305 | 300 | 305 | 17,000 | 305 |
| 2000-09-06 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2000-09-05 | 303 | 305 | 300 | 300 | 10,000 | 300 |
| 2000-09-04 | 316 | 316 | 308 | 308 | 10,000 | 308 |
| 2000-09-01 | 317 | 317 | 290 | 310 | 14,000 | 310 |
| 2000-08-31 | 320 | 320 | 316 | 316 | 4,000 | 316 |
| 2000-08-30 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2000-08-29 | 322 | 322 | 320 | 320 | 13,000 | 320 |
| 2000-08-28 | 321 | 321 | 320 | 320 | 54,000 | 320 |
| 2000-08-25 | 320 | 324 | 320 | 323 | 22,000 | 323 |
| 2000-08-24 | 321 | 324 | 320 | 320 | 9,000 | 320 |
| 2000-08-23 | 323 | 323 | 321 | 321 | 8,000 | 321 |
| 2000-08-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-08-21 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2000-08-18 | 321 | 324 | 321 | 324 | 13,000 | 324 |
| 2000-08-17 | 321 | 322 | 321 | 321 | 13,000 | 321 |
| 2000-08-16 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2000-08-15 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2000-08-14 | 321 | 333 | 321 | 325 | 7,000 | 325 |
| 2000-08-11 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 2000-08-10 | 321 | 325 | 321 | 325 | 9,000 | 325 |
| 2000-08-09 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-08-08 | 320 | 321 | 320 | 320 | 11,000 | 320 |
| 2000-08-07 | 321 | 321 | 320 | 320 | 20,000 | 320 |
| 2000-08-04 | 329 | 329 | 320 | 321 | 11,000 | 321 |
| 2000-08-03 | 322 | 322 | 321 | 321 | 14,000 | 321 |
| 2000-08-02 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-08-01 | 321 | 321 | 320 | 321 | 12,000 | 321 |
| 2000-07-31 | 329 | 329 | 310 | 320 | 7,000 | 320 |
| 2000-07-28 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2000-07-27 | 337 | 337 | 335 | 335 | 23,000 | 335 |
| 2000-07-26 | 335 | 336 | 335 | 336 | 15,000 | 336 |
| 2000-07-25 | 335 | 336 | 335 | 335 | 14,000 | 335 |
| 2000-07-24 | 336 | 336 | 335 | 335 | 19,000 | 335 |
| 2000-07-21 | 337 | 337 | 335 | 336 | 16,000 | 336 |
| 2000-07-19 | 336 | 340 | 335 | 335 | 22,000 | 335 |
| 2000-07-18 | 344 | 344 | 335 | 335 | 13,000 | 335 |
| 2000-07-17 | 346 | 346 | 336 | 345 | 15,000 | 345 |
| 2000-07-14 | 350 | 359 | 347 | 347 | 18,000 | 347 |
| 2000-07-13 | 361 | 362 | 345 | 350 | 30,000 | 350 |
| 2000-07-12 | 360 | 368 | 350 | 360 | 68,000 | 360 |
| 2000-07-11 | 344 | 350 | 344 | 346 | 15,000 | 346 |
| 2000-07-10 | 343 | 345 | 343 | 345 | 10,000 | 345 |
| 2000-07-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-07-06 | 343 | 346 | 342 | 342 | 8,000 | 342 |
| 2000-07-05 | 360 | 360 | 353 | 353 | 6,000 | 353 |
| 2000-07-04 | 362 | 363 | 356 | 356 | 9,000 | 356 |
| 2000-07-03 | 350 | 357 | 350 | 357 | 21,000 | 357 |
| 2000-06-30 | 340 | 344 | 340 | 344 | 4,000 | 344 |
| 2000-06-29 | 345 | 345 | 337 | 337 | 15,000 | 337 |
| 2000-06-28 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2000-06-27 | 335 | 345 | 335 | 344 | 6,000 | 344 |
| 2000-06-26 | 340 | 340 | 336 | 336 | 5,000 | 336 |
| 2000-06-23 | 344 | 344 | 336 | 340 | 7,000 | 340 |
| 2000-06-22 | 336 | 345 | 336 | 337 | 8,000 | 337 |
| 2000-06-21 | 336 | 336 | 335 | 335 | 25,000 | 335 |
| 2000-06-20 | 337 | 345 | 335 | 337 | 18,000 | 337 |
| 2000-06-19 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 2000-06-16 | 349 | 350 | 349 | 350 | 3,000 | 350 |
| 2000-06-15 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2000-06-14 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-06-13 | 360 | 360 | 345 | 350 | 14,000 | 350 |
| 2000-06-12 | 342 | 345 | 342 | 343 | 10,000 | 343 |
| 2000-06-09 | 358 | 358 | 342 | 342 | 11,000 | 342 |
| 2000-06-08 | 377 | 377 | 360 | 360 | 38,000 | 360 |
| 2000-06-07 | 332 | 370 | 332 | 363 | 50,000 | 363 |
| 2000-06-06 | 339 | 339 | 331 | 331 | 6,000 | 331 |
| 2000-06-05 | 330 | 335 | 330 | 333 | 6,000 | 333 |
| 2000-06-02 | 335 | 337 | 325 | 325 | 5,000 | 325 |
| 2000-06-01 | 339 | 339 | 322 | 322 | 11,000 | 322 |
| 2000-05-31 | 322 | 325 | 321 | 322 | 15,000 | 322 |
| 2000-05-30 | 323 | 326 | 321 | 321 | 19,000 | 321 |
| 2000-05-29 | 325 | 325 | 323 | 323 | 13,000 | 323 |
| 2000-05-26 | 332 | 332 | 325 | 325 | 26,000 | 325 |
| 2000-05-25 | 347 | 347 | 332 | 332 | 4,000 | 332 |
| 2000-05-24 | 333 | 333 | 330 | 330 | 9,000 | 330 |
| 2000-05-23 | 335 | 335 | 332 | 332 | 13,000 | 332 |
| 2000-05-22 | 335 | 350 | 331 | 350 | 12,000 | 350 |
| 2000-05-19 | 351 | 351 | 334 | 335 | 11,000 | 335 |
| 2000-05-18 | 352 | 353 | 352 | 352 | 14,000 | 352 |
| 2000-05-17 | 345 | 353 | 345 | 353 | 20,000 | 353 |
| 2000-05-16 | 337 | 337 | 337 | 337 | 6,000 | 337 |
| 2000-05-15 | 340 | 345 | 330 | 334 | 9,000 | 334 |
| 2000-05-11 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2000-05-10 | 340 | 340 | 332 | 332 | 17,000 | 332 |
| 2000-05-09 | 340 | 348 | 340 | 348 | 2,000 | 348 |
| 2000-05-08 | 330 | 332 | 330 | 332 | 4,000 | 332 |
| 2000-05-02 | 348 | 348 | 331 | 331 | 2,000 | 331 |
| 2000-05-01 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2000-04-28 | 340 | 340 | 331 | 331 | 2,000 | 331 |
| 2000-04-27 | 333 | 333 | 326 | 326 | 9,000 | 326 |
| 2000-04-26 | 333 | 333 | 333 | 333 | 10,000 | 333 |
| 2000-04-25 | 359 | 359 | 333 | 333 | 4,000 | 333 |
| 2000-04-24 | 340 | 350 | 325 | 350 | 24,000 | 350 |
| 2000-04-21 | 331 | 346 | 331 | 341 | 5,000 | 341 |
| 2000-04-20 | 350 | 350 | 331 | 331 | 10,000 | 331 |
| 2000-04-19 | 330 | 340 | 330 | 340 | 15,000 | 340 |
| 2000-04-18 | 347 | 347 | 328 | 328 | 23,000 | 328 |
| 2000-04-17 | 339 | 339 | 321 | 322 | 33,000 | 322 |
| 2000-04-14 | 350 | 350 | 347 | 347 | 9,000 | 347 |
| 2000-04-13 | 351 | 352 | 350 | 350 | 20,000 | 350 |
| 2000-04-12 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2000-04-11 | 380 | 380 | 360 | 360 | 10,000 | 360 |
| 2000-04-10 | 351 | 365 | 350 | 365 | 15,000 | 365 |
| 2000-04-07 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2000-04-06 | 349 | 350 | 349 | 350 | 4,000 | 350 |
| 2000-04-05 | 331 | 350 | 331 | 350 | 20,000 | 350 |
| 2000-04-04 | 365 | 365 | 355 | 355 | 11,000 | 355 |
| 2000-04-03 | 358 | 375 | 358 | 358 | 16,000 | 358 |
| 2000-03-31 | 375 | 375 | 365 | 375 | 10,000 | 375 |
| 2000-03-30 | 370 | 370 | 360 | 370 | 23,000 | 370 |
| 2000-03-29 | 370 | 370 | 356 | 370 | 24,000 | 370 |
| 2000-03-28 | 370 | 380 | 370 | 370 | 17,000 | 370 |
| 2000-03-27 | 360 | 370 | 355 | 370 | 22,000 | 370 |
| 2000-03-24 | 369 | 370 | 363 | 365 | 22,000 | 365 |
| 2000-03-23 | 355 | 362 | 355 | 362 | 18,000 | 362 |
| 2000-03-22 | 355 | 360 | 350 | 360 | 24,000 | 360 |
| 2000-03-21 | 351 | 360 | 350 | 360 | 7,000 | 360 |
| 2000-03-17 | 360 | 370 | 360 | 360 | 24,000 | 360 |
| 2000-03-16 | 351 | 360 | 351 | 360 | 6,000 | 360 |
| 2000-03-15 | 352 | 352 | 350 | 351 | 18,000 | 351 |
| 2000-03-14 | 369 | 370 | 350 | 350 | 10,000 | 350 |
| 2000-03-13 | 355 | 370 | 350 | 350 | 12,000 | 350 |
| 2000-03-10 | 352 | 366 | 350 | 365 | 31,000 | 365 |
| 2000-03-09 | 360 | 360 | 350 | 350 | 14,000 | 350 |
| 2000-03-08 | 370 | 370 | 356 | 360 | 7,000 | 360 |
| 2000-03-07 | 355 | 370 | 355 | 356 | 10,000 | 356 |
| 2000-03-06 | 390 | 390 | 370 | 370 | 18,000 | 370 |
| 2000-03-03 | 389 | 389 | 380 | 385 | 12,000 | 385 |
| 2000-03-02 | 400 | 400 | 390 | 390 | 19,000 | 390 |
| 2000-03-01 | 399 | 400 | 371 | 400 | 61,000 | 400 |
| 2000-02-29 | 401 | 401 | 370 | 380 | 56,000 | 380 |
| 2000-02-28 | 331 | 360 | 331 | 351 | 17,000 | 351 |
| 2000-02-25 | 340 | 345 | 335 | 345 | 30,000 | 345 |
| 2000-02-24 | 350 | 350 | 345 | 345 | 25,000 | 345 |
| 2000-02-23 | 360 | 360 | 355 | 355 | 15,000 | 355 |
| 2000-02-22 | 380 | 380 | 360 | 360 | 14,000 | 360 |
| 2000-02-21 | 371 | 380 | 371 | 375 | 6,000 | 375 |
| 2000-02-18 | 365 | 378 | 365 | 365 | 28,000 | 365 |
| 2000-02-17 | 357 | 376 | 357 | 360 | 24,000 | 360 |
| 2000-02-16 | 355 | 355 | 350 | 355 | 37,000 | 355 |
| 2000-02-15 | 375 | 380 | 350 | 355 | 59,000 | 355 |
| 2000-02-14 | 372 | 380 | 370 | 375 | 31,000 | 375 |
| 2000-02-10 | 380 | 389 | 372 | 375 | 11,000 | 375 |
| 2000-02-09 | 395 | 400 | 370 | 371 | 32,000 | 371 |
| 2000-02-08 | 380 | 410 | 375 | 390 | 29,000 | 390 |
| 2000-02-07 | 375 | 380 | 370 | 375 | 24,000 | 375 |
| 2000-02-04 | 405 | 409 | 395 | 395 | 27,000 | 395 |
| 2000-02-03 | 410 | 411 | 406 | 406 | 18,000 | 406 |
| 2000-02-02 | 403 | 413 | 403 | 410 | 14,000 | 410 |
| 2000-02-01 | 405 | 415 | 405 | 415 | 18,000 | 415 |
| 2000-01-31 | 400 | 427 | 392 | 400 | 26,000 | 400 |
| 2000-01-28 | 430 | 449 | 430 | 435 | 30,000 | 435 |
| 2000-01-27 | 425 | 445 | 425 | 427 | 31,000 | 427 |
| 2000-01-26 | 466 | 466 | 432 | 432 | 40,000 | 432 |
| 2000-01-25 | 479 | 479 | 460 | 465 | 37,000 | 465 |
| 2000-01-24 | 460 | 513 | 460 | 489 | 257,000 | 489 |
| 2000-01-21 | 410 | 459 | 402 | 450 | 61,000 | 450 |
| 2000-01-20 | 406 | 420 | 405 | 419 | 25,000 | 419 |
| 2000-01-19 | 415 | 415 | 401 | 405 | 13,000 | 405 |
| 2000-01-18 | 421 | 430 | 410 | 430 | 43,000 | 430 |
| 2000-01-17 | 430 | 445 | 426 | 426 | 40,000 | 426 |
| 2000-01-14 | 481 | 485 | 416 | 440 | 266,000 | 440 |
| 2000-01-13 | 410 | 462 | 410 | 462 | 176,000 | 462 |
| 2000-01-12 | 365 | 390 | 360 | 382 | 43,000 | 382 |
| 2000-01-11 | 380 | 380 | 360 | 370 | 14,000 | 370 |
| 2000-01-07 | 395 | 395 | 380 | 386 | 34,000 | 386 |
| 2000-01-06 | 405 | 405 | 370 | 380 | 78,000 | 380 |
| 2000-01-05 | 341 | 360 | 340 | 360 | 28,000 | 360 |
| 2000-01-04 | 315 | 340 | 315 | 340 | 14,000 | 340 |
分割・併合履歴 ： なし