2112 塩水港精糖(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 229 | 229 | 224 | 228 | 18,000 | 228 |
| 2001-12-27 | 205 | 231 | 205 | 223 | 40,000 | 223 |
| 2001-12-26 | 196 | 200 | 196 | 200 | 13,000 | 200 |
| 2001-12-25 | 185 | 186 | 185 | 186 | 16,000 | 186 |
| 2001-12-21 | 180 | 190 | 180 | 190 | 10,000 | 190 |
| 2001-12-20 | 170 | 180 | 170 | 180 | 25,000 | 180 |
| 2001-12-19 | 187 | 191 | 170 | 180 | 35,000 | 180 |
| 2001-12-18 | 197 | 198 | 189 | 189 | 41,000 | 189 |
| 2001-12-17 | 208 | 208 | 189 | 189 | 30,000 | 189 |
| 2001-12-14 | 209 | 209 | 205 | 205 | 11,000 | 205 |
| 2001-12-13 | 207 | 207 | 206 | 207 | 6,000 | 207 |
| 2001-12-12 | 206 | 216 | 205 | 205 | 10,000 | 205 |
| 2001-12-11 | 220 | 220 | 210 | 210 | 4,000 | 210 |
| 2001-12-10 | 225 | 225 | 210 | 210 | 13,000 | 210 |
| 2001-12-07 | 213 | 220 | 212 | 215 | 11,000 | 215 |
| 2001-12-06 | 212 | 218 | 211 | 211 | 15,000 | 211 |
| 2001-12-05 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2001-12-04 | 220 | 230 | 201 | 201 | 28,000 | 201 |
| 2001-12-03 | 225 | 225 | 222 | 225 | 18,000 | 225 |
| 2001-11-30 | 235 | 235 | 225 | 225 | 11,000 | 225 |
| 2001-11-29 | 229 | 230 | 225 | 225 | 13,000 | 225 |
| 2001-11-28 | 240 | 240 | 230 | 230 | 14,000 | 230 |
| 2001-11-27 | 242 | 242 | 240 | 240 | 8,000 | 240 |
| 2001-11-26 | 243 | 243 | 239 | 240 | 4,000 | 240 |
| 2001-11-22 | 236 | 236 | 233 | 233 | 4,000 | 233 |
| 2001-11-21 | 235 | 235 | 230 | 234 | 10,000 | 234 |
| 2001-11-20 | 237 | 237 | 235 | 235 | 24,000 | 235 |
| 2001-11-19 | 238 | 238 | 235 | 235 | 7,000 | 235 |
| 2001-11-16 | 233 | 239 | 231 | 238 | 26,000 | 238 |
| 2001-11-15 | 244 | 244 | 230 | 231 | 22,000 | 231 |
| 2001-11-14 | 240 | 245 | 240 | 245 | 13,000 | 245 |
| 2001-11-13 | 248 | 248 | 240 | 248 | 20,000 | 248 |
| 2001-11-12 | 247 | 252 | 247 | 249 | 17,000 | 249 |
| 2001-11-09 | 263 | 263 | 240 | 245 | 93,000 | 245 |
| 2001-11-08 | 271 | 271 | 259 | 265 | 60,000 | 265 |
| 2001-11-07 | 276 | 276 | 270 | 270 | 44,000 | 270 |
| 2001-11-06 | 275 | 278 | 272 | 278 | 12,000 | 278 |
| 2001-11-05 | 277 | 282 | 275 | 275 | 14,000 | 275 |
| 2001-11-02 | 285 | 285 | 275 | 278 | 33,000 | 278 |
| 2001-11-01 | 293 | 293 | 282 | 282 | 20,000 | 282 |
| 2001-10-31 | 281 | 285 | 280 | 283 | 33,000 | 283 |
| 2001-10-30 | 300 | 300 | 291 | 291 | 23,000 | 291 |
| 2001-10-29 | 312 | 312 | 301 | 305 | 48,000 | 305 |
| 2001-10-26 | 313 | 324 | 311 | 311 | 38,000 | 311 |
| 2001-10-25 | 315 | 318 | 310 | 312 | 89,000 | 312 |
| 2001-10-24 | 329 | 329 | 310 | 310 | 101,000 | 310 |
| 2001-10-23 | 330 | 331 | 315 | 329 | 157,000 | 329 |
| 2001-10-22 | 334 | 343 | 324 | 326 | 464,000 | 326 |
| 2001-10-19 | 282 | 325 | 276 | 324 | 338,000 | 324 |
| 2001-10-18 | 299 | 299 | 280 | 281 | 47,000 | 281 |
| 2001-10-17 | 270 | 298 | 265 | 295 | 81,000 | 295 |
| 2001-10-16 | 260 | 274 | 260 | 270 | 12,000 | 270 |
| 2001-10-15 | 269 | 270 | 268 | 270 | 15,000 | 270 |
| 2001-10-12 | 278 | 279 | 259 | 270 | 23,000 | 270 |
| 2001-10-11 | 269 | 277 | 260 | 277 | 27,000 | 277 |
| 2001-10-10 | 270 | 272 | 262 | 263 | 33,000 | 263 |
| 2001-10-09 | 272 | 280 | 270 | 274 | 47,000 | 274 |
| 2001-10-05 | 300 | 300 | 281 | 283 | 76,000 | 283 |
| 2001-10-04 | 309 | 329 | 291 | 295 | 159,000 | 295 |
| 2001-10-03 | 274 | 310 | 274 | 304 | 169,000 | 304 |
| 2001-10-02 | 266 | 274 | 263 | 274 | 96,000 | 274 |
| 2001-10-01 | 311 | 319 | 273 | 275 | 147,000 | 275 |
| 2001-09-28 | 303 | 350 | 271 | 301 | 661,000 | 301 |
| 2001-09-26 | 219 | 219 | 219 | 219 | 10,000 | 219 |
| 2001-09-25 | 220 | 220 | 201 | 219 | 7,000 | 219 |
| 2001-09-21 | 200 | 210 | 200 | 200 | 16,000 | 200 |
| 2001-09-20 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2001-09-19 | 200 | 209 | 200 | 201 | 5,000 | 201 |
| 2001-09-18 | 191 | 200 | 190 | 190 | 23,000 | 190 |
| 2001-09-17 | 197 | 197 | 190 | 190 | 10,000 | 190 |
| 2001-09-14 | 186 | 203 | 186 | 191 | 23,000 | 191 |
| 2001-09-13 | 193 | 200 | 180 | 200 | 17,000 | 200 |
| 2001-09-12 | 170 | 195 | 170 | 178 | 33,000 | 178 |
| 2001-09-11 | 210 | 210 | 203 | 205 | 24,000 | 205 |
| 2001-09-10 | 200 | 205 | 199 | 205 | 25,000 | 205 |
| 2001-09-07 | 229 | 229 | 225 | 225 | 28,000 | 225 |
| 2001-09-06 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2001-09-05 | 236 | 236 | 231 | 231 | 9,000 | 231 |
| 2001-09-04 | 240 | 240 | 236 | 238 | 6,000 | 238 |
| 2001-09-03 | 241 | 241 | 240 | 240 | 10,000 | 240 |
| 2001-08-31 | 246 | 246 | 241 | 241 | 6,000 | 241 |
| 2001-08-30 | 242 | 242 | 242 | 242 | 9,000 | 242 |
| 2001-08-29 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2001-08-28 | 243 | 245 | 243 | 245 | 8,000 | 245 |
| 2001-08-27 | 245 | 245 | 242 | 243 | 13,000 | 243 |
| 2001-08-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-08-23 | 242 | 242 | 241 | 241 | 5,000 | 241 |
| 2001-08-22 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2001-08-21 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2001-08-20 | 252 | 252 | 240 | 240 | 9,000 | 240 |
| 2001-08-17 | 252 | 253 | 252 | 252 | 5,000 | 252 |
| 2001-08-15 | 245 | 255 | 245 | 255 | 3,000 | 255 |
| 2001-08-14 | 237 | 245 | 236 | 245 | 15,000 | 245 |
| 2001-08-13 | 249 | 249 | 235 | 236 | 17,000 | 236 |
| 2001-08-10 | 250 | 250 | 248 | 248 | 8,000 | 248 |
| 2001-08-09 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 2001-08-08 | 250 | 251 | 250 | 250 | 10,000 | 250 |
| 2001-08-07 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-08-06 | 259 | 259 | 250 | 250 | 15,000 | 250 |
| 2001-08-03 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2001-08-02 | 251 | 251 | 245 | 250 | 33,000 | 250 |
| 2001-08-01 | 255 | 255 | 252 | 252 | 7,000 | 252 |
| 2001-07-31 | 255 | 256 | 255 | 256 | 5,000 | 256 |
| 2001-07-30 | 255 | 255 | 255 | 255 | 11,000 | 255 |
| 2001-07-27 | 255 | 255 | 254 | 255 | 11,000 | 255 |
| 2001-07-26 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-07-25 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2001-07-24 | 250 | 251 | 250 | 251 | 9,000 | 251 |
| 2001-07-23 | 255 | 255 | 252 | 252 | 10,000 | 252 |
| 2001-07-19 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2001-07-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2001-07-17 | 260 | 260 | 252 | 252 | 4,000 | 252 |
| 2001-07-16 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2001-07-12 | 266 | 266 | 260 | 260 | 5,000 | 260 |
| 2001-07-11 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2001-07-10 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2001-07-09 | 270 | 270 | 252 | 264 | 16,000 | 264 |
| 2001-07-06 | 275 | 275 | 272 | 272 | 7,000 | 272 |
| 2001-07-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-07-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-07-03 | 270 | 271 | 270 | 270 | 9,000 | 270 |
| 2001-07-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2001-06-29 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 2001-06-28 | 284 | 284 | 270 | 270 | 7,000 | 270 |
| 2001-06-27 | 280 | 280 | 270 | 279 | 17,000 | 279 |
| 2001-06-26 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 2001-06-25 | 290 | 292 | 285 | 285 | 10,000 | 285 |
| 2001-06-22 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-06-20 | 272 | 272 | 268 | 268 | 7,000 | 268 |
| 2001-06-19 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2001-06-18 | 275 | 275 | 271 | 271 | 4,000 | 271 |
| 2001-06-15 | 276 | 276 | 271 | 271 | 9,000 | 271 |
| 2001-06-14 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-06-13 | 280 | 289 | 280 | 289 | 5,000 | 289 |
| 2001-06-12 | 280 | 290 | 280 | 282 | 5,000 | 282 |
| 2001-06-11 | 285 | 300 | 285 | 300 | 4,000 | 300 |
| 2001-06-08 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-06-07 | 278 | 280 | 278 | 280 | 7,000 | 280 |
| 2001-06-06 | 285 | 285 | 275 | 276 | 9,000 | 276 |
| 2001-06-05 | 285 | 285 | 280 | 285 | 12,000 | 285 |
| 2001-06-04 | 296 | 296 | 286 | 286 | 5,000 | 286 |
| 2001-06-01 | 297 | 297 | 295 | 295 | 8,000 | 295 |
| 2001-05-31 | 295 | 295 | 290 | 295 | 8,000 | 295 |
| 2001-05-30 | 305 | 305 | 299 | 299 | 6,000 | 299 |
| 2001-05-29 | 300 | 300 | 296 | 300 | 22,000 | 300 |
| 2001-05-28 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 2001-05-25 | 304 | 305 | 299 | 305 | 12,000 | 305 |
| 2001-05-24 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2001-05-23 | 301 | 301 | 299 | 299 | 11,000 | 299 |
| 2001-05-22 | 300 | 303 | 299 | 303 | 9,000 | 303 |
| 2001-05-21 | 300 | 305 | 285 | 290 | 17,000 | 290 |
| 2001-05-18 | 300 | 305 | 300 | 305 | 5,000 | 305 |
| 2001-05-17 | 303 | 306 | 300 | 306 | 30,000 | 306 |
| 2001-05-16 | 310 | 315 | 300 | 300 | 17,000 | 300 |
| 2001-05-15 | 299 | 318 | 299 | 315 | 17,000 | 315 |
| 2001-05-14 | 305 | 305 | 298 | 298 | 8,000 | 298 |
| 2001-05-11 | 297 | 302 | 295 | 302 | 39,000 | 302 |
| 2001-05-10 | 310 | 310 | 298 | 298 | 13,000 | 298 |
| 2001-05-09 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2001-05-08 | 310 | 310 | 297 | 300 | 47,000 | 300 |
| 2001-05-07 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-05-02 | 317 | 317 | 311 | 313 | 21,000 | 313 |
| 2001-05-01 | 300 | 306 | 300 | 306 | 17,000 | 306 |
| 2001-04-27 | 306 | 306 | 301 | 301 | 17,000 | 301 |
| 2001-04-26 | 311 | 313 | 301 | 301 | 29,000 | 301 |
| 2001-04-25 | 335 | 335 | 301 | 306 | 48,000 | 306 |
| 2001-04-24 | 325 | 339 | 321 | 331 | 88,000 | 331 |
| 2001-04-23 | 295 | 320 | 295 | 315 | 74,000 | 315 |
| 2001-04-20 | 284 | 290 | 282 | 290 | 20,000 | 290 |
| 2001-04-19 | 283 | 285 | 281 | 282 | 22,000 | 282 |
| 2001-04-18 | 281 | 283 | 278 | 281 | 37,000 | 281 |
| 2001-04-17 | 281 | 284 | 279 | 280 | 15,000 | 280 |
| 2001-04-16 | 280 | 282 | 276 | 276 | 19,000 | 276 |
| 2001-04-13 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2001-04-12 | 280 | 280 | 275 | 280 | 5,000 | 280 |
| 2001-04-11 | 278 | 280 | 275 | 280 | 4,000 | 280 |
| 2001-04-10 | 282 | 282 | 278 | 278 | 3,000 | 278 |
| 2001-04-09 | 280 | 280 | 275 | 279 | 7,000 | 279 |
| 2001-04-06 | 275 | 282 | 275 | 282 | 7,000 | 282 |
| 2001-04-05 | 271 | 275 | 271 | 272 | 17,000 | 272 |
| 2001-04-04 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 2001-04-03 | 273 | 280 | 270 | 280 | 21,000 | 280 |
| 2001-04-02 | 281 | 281 | 276 | 276 | 6,000 | 276 |
| 2001-03-30 | 289 | 289 | 281 | 281 | 5,000 | 281 |
| 2001-03-29 | 293 | 293 | 289 | 289 | 12,000 | 289 |
| 2001-03-28 | 272 | 294 | 272 | 290 | 30,000 | 290 |
| 2001-03-27 | 283 | 283 | 272 | 272 | 9,000 | 272 |
| 2001-03-26 | 271 | 280 | 270 | 280 | 26,000 | 280 |
| 2001-03-23 | 280 | 280 | 270 | 279 | 16,000 | 279 |
| 2001-03-22 | 272 | 273 | 265 | 265 | 30,000 | 265 |
| 2001-03-21 | 267 | 268 | 263 | 268 | 17,000 | 268 |
| 2001-03-19 | 266 | 266 | 260 | 265 | 22,000 | 265 |
| 2001-03-16 | 267 | 267 | 258 | 267 | 33,000 | 267 |
| 2001-03-15 | 265 | 267 | 260 | 267 | 13,000 | 267 |
| 2001-03-14 | 268 | 275 | 261 | 275 | 19,000 | 275 |
| 2001-03-13 | 270 | 275 | 265 | 270 | 25,000 | 270 |
| 2001-03-12 | 271 | 276 | 271 | 275 | 18,000 | 275 |
| 2001-03-09 | 274 | 275 | 270 | 273 | 33,000 | 273 |
| 2001-03-08 | 275 | 275 | 270 | 271 | 51,000 | 271 |
| 2001-03-07 | 273 | 276 | 273 | 273 | 15,000 | 273 |
| 2001-03-06 | 266 | 275 | 266 | 273 | 23,000 | 273 |
| 2001-03-05 | 280 | 280 | 265 | 270 | 17,000 | 270 |
| 2001-03-02 | 288 | 288 | 285 | 285 | 27,000 | 285 |
| 2001-03-01 | 290 | 293 | 290 | 292 | 7,000 | 292 |
| 2001-02-28 | 290 | 295 | 285 | 287 | 8,000 | 287 |
| 2001-02-27 | 286 | 298 | 285 | 290 | 9,000 | 290 |
| 2001-02-26 | 300 | 300 | 285 | 285 | 3,000 | 285 |
| 2001-02-23 | 288 | 289 | 275 | 280 | 40,000 | 280 |
| 2001-02-22 | 277 | 289 | 275 | 289 | 44,000 | 289 |
| 2001-02-21 | 306 | 310 | 270 | 270 | 71,000 | 270 |
| 2001-02-20 | 301 | 305 | 300 | 301 | 24,000 | 301 |
| 2001-02-19 | 316 | 316 | 299 | 299 | 19,000 | 299 |
| 2001-02-16 | 316 | 322 | 316 | 322 | 27,000 | 322 |
| 2001-02-15 | 356 | 365 | 336 | 336 | 76,000 | 336 |
| 2001-02-14 | 366 | 366 | 350 | 356 | 67,000 | 356 |
| 2001-02-13 | 383 | 384 | 345 | 346 | 269,000 | 346 |
| 2001-02-09 | 349 | 350 | 335 | 343 | 54,000 | 343 |
| 2001-02-08 | 330 | 350 | 330 | 344 | 82,000 | 344 |
| 2001-02-07 | 350 | 355 | 320 | 328 | 129,000 | 328 |
| 2001-02-06 | 389 | 389 | 340 | 350 | 178,000 | 350 |
| 2001-02-05 | 335 | 390 | 332 | 389 | 356,000 | 389 |
| 2001-02-02 | 314 | 333 | 305 | 325 | 111,000 | 325 |
| 2001-02-01 | 299 | 316 | 291 | 300 | 158,000 | 300 |
| 2001-01-31 | 265 | 299 | 265 | 291 | 86,000 | 291 |
| 2001-01-30 | 247 | 255 | 245 | 255 | 14,000 | 255 |
| 2001-01-29 | 240 | 243 | 236 | 243 | 9,000 | 243 |
| 2001-01-26 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-01-25 | 243 | 243 | 235 | 235 | 6,000 | 235 |
| 2001-01-24 | 239 | 239 | 225 | 233 | 14,000 | 233 |
| 2001-01-23 | 235 | 235 | 230 | 233 | 10,000 | 233 |
| 2001-01-22 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2001-01-19 | 239 | 240 | 239 | 239 | 11,000 | 239 |
| 2001-01-18 | 230 | 240 | 230 | 240 | 13,000 | 240 |
| 2001-01-17 | 239 | 239 | 230 | 230 | 4,000 | 230 |
| 2001-01-16 | 243 | 243 | 239 | 239 | 3,000 | 239 |
| 2001-01-15 | 229 | 239 | 229 | 239 | 7,000 | 239 |
| 2001-01-12 | 210 | 225 | 210 | 225 | 11,000 | 225 |
| 2001-01-11 | 215 | 220 | 215 | 215 | 14,000 | 215 |
| 2001-01-10 | 215 | 219 | 210 | 219 | 19,000 | 219 |
| 2001-01-09 | 225 | 225 | 215 | 215 | 9,000 | 215 |
| 2001-01-05 | 235 | 240 | 230 | 230 | 26,000 | 230 |
| 2001-01-04 | 245 | 245 | 235 | 235 | 4,000 | 235 |
分割・併合履歴 ： なし