2112 塩水港精糖(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-12-27 | 172 | 179 | 169 | 174 | 34,000 | 174 |
| 2002-12-26 | 162 | 163 | 161 | 163 | 4,000 | 163 |
| 2002-12-25 | 163 | 166 | 160 | 162 | 35,000 | 162 |
| 2002-12-24 | 168 | 169 | 168 | 168 | 22,000 | 168 |
| 2002-12-20 | 170 | 170 | 168 | 169 | 13,000 | 169 |
| 2002-12-19 | 170 | 170 | 165 | 170 | 29,000 | 170 |
| 2002-12-18 | 172 | 173 | 170 | 170 | 29,000 | 170 |
| 2002-12-17 | 178 | 178 | 170 | 170 | 47,000 | 170 |
| 2002-12-16 | 176 | 178 | 176 | 176 | 24,000 | 176 |
| 2002-12-13 | 180 | 183 | 176 | 176 | 21,000 | 176 |
| 2002-12-12 | 179 | 180 | 179 | 179 | 13,000 | 179 |
| 2002-12-11 | 180 | 182 | 180 | 180 | 9,000 | 180 |
| 2002-12-10 | 179 | 180 | 177 | 179 | 9,000 | 179 |
| 2002-12-09 | 181 | 182 | 176 | 179 | 44,000 | 179 |
| 2002-12-06 | 190 | 190 | 188 | 188 | 9,000 | 188 |
| 2002-12-05 | 193 | 193 | 190 | 190 | 6,000 | 190 |
| 2002-12-04 | 188 | 190 | 186 | 190 | 3,000 | 190 |
| 2002-12-03 | 192 | 193 | 190 | 193 | 5,000 | 193 |
| 2002-12-02 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2002-11-29 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2002-11-28 | 192 | 192 | 185 | 185 | 15,000 | 185 |
| 2002-11-27 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2002-11-26 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2002-11-25 | 192 | 192 | 191 | 191 | 6,000 | 191 |
| 2002-11-22 | 185 | 186 | 185 | 186 | 9,000 | 186 |
| 2002-11-21 | 175 | 184 | 175 | 184 | 7,000 | 184 |
| 2002-11-20 | 171 | 175 | 170 | 171 | 10,000 | 171 |
| 2002-11-19 | 180 | 180 | 171 | 172 | 21,000 | 172 |
| 2002-11-18 | 190 | 190 | 178 | 178 | 28,000 | 178 |
| 2002-11-15 | 192 | 192 | 185 | 190 | 11,000 | 190 |
| 2002-11-14 | 202 | 202 | 191 | 191 | 26,000 | 191 |
| 2002-11-13 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-11-12 | 199 | 204 | 199 | 202 | 21,000 | 202 |
| 2002-11-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-11-08 | 201 | 210 | 200 | 210 | 85,000 | 210 |
| 2002-11-07 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2002-11-06 | 204 | 208 | 204 | 208 | 6,000 | 208 |
| 2002-11-05 | 209 | 209 | 203 | 203 | 8,000 | 203 |
| 2002-11-01 | 203 | 209 | 203 | 209 | 16,000 | 209 |
| 2002-10-31 | 205 | 213 | 200 | 213 | 20,000 | 213 |
| 2002-10-30 | 203 | 215 | 202 | 202 | 14,000 | 202 |
| 2002-10-29 | 205 | 205 | 200 | 203 | 14,000 | 203 |
| 2002-10-28 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2002-10-25 | 201 | 205 | 200 | 200 | 51,000 | 200 |
| 2002-10-24 | 203 | 204 | 200 | 200 | 10,000 | 200 |
| 2002-10-23 | 205 | 206 | 205 | 205 | 5,000 | 205 |
| 2002-10-22 | 215 | 215 | 208 | 208 | 3,000 | 208 |
| 2002-10-21 | 208 | 208 | 206 | 208 | 3,000 | 208 |
| 2002-10-18 | 217 | 223 | 217 | 223 | 4,000 | 223 |
| 2002-10-17 | 224 | 224 | 195 | 215 | 32,000 | 215 |
| 2002-10-16 | 214 | 225 | 214 | 225 | 15,000 | 225 |
| 2002-10-15 | 200 | 210 | 200 | 210 | 7,000 | 210 |
| 2002-10-11 | 200 | 200 | 196 | 196 | 6,000 | 196 |
| 2002-10-10 | 196 | 196 | 193 | 193 | 26,000 | 193 |
| 2002-10-09 | 197 | 200 | 197 | 198 | 14,000 | 198 |
| 2002-10-08 | 201 | 201 | 195 | 196 | 27,000 | 196 |
| 2002-10-07 | 205 | 207 | 200 | 200 | 13,000 | 200 |
| 2002-10-04 | 211 | 213 | 210 | 210 | 26,000 | 210 |
| 2002-10-03 | 217 | 217 | 214 | 214 | 11,000 | 214 |
| 2002-10-02 | 222 | 227 | 220 | 220 | 3,000 | 220 |
| 2002-10-01 | 218 | 218 | 216 | 217 | 14,000 | 217 |
| 2002-09-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-09-27 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2002-09-26 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2002-09-25 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-09-24 | 215 | 217 | 215 | 217 | 9,000 | 217 |
| 2002-09-20 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2002-09-19 | 230 | 235 | 230 | 235 | 12,000 | 235 |
| 2002-09-18 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-09-17 | 232 | 235 | 223 | 235 | 25,000 | 235 |
| 2002-09-13 | 227 | 230 | 227 | 230 | 7,000 | 230 |
| 2002-09-12 | 233 | 235 | 222 | 235 | 16,000 | 235 |
| 2002-09-11 | 221 | 235 | 217 | 235 | 34,000 | 235 |
| 2002-09-10 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 2002-09-09 | 232 | 235 | 225 | 225 | 4,000 | 225 |
| 2002-09-06 | 215 | 235 | 210 | 235 | 36,000 | 235 |
| 2002-09-05 | 220 | 223 | 220 | 223 | 9,000 | 223 |
| 2002-09-04 | 221 | 222 | 218 | 218 | 48,000 | 218 |
| 2002-09-03 | 231 | 231 | 223 | 223 | 27,000 | 223 |
| 2002-09-02 | 234 | 235 | 228 | 230 | 23,000 | 230 |
| 2002-08-30 | 245 | 245 | 237 | 242 | 29,000 | 242 |
| 2002-08-29 | 245 | 245 | 244 | 244 | 13,000 | 244 |
| 2002-08-28 | 242 | 250 | 241 | 245 | 21,000 | 245 |
| 2002-08-27 | 250 | 250 | 243 | 246 | 11,000 | 246 |
| 2002-08-26 | 250 | 253 | 249 | 252 | 33,000 | 252 |
| 2002-08-23 | 260 | 260 | 247 | 247 | 39,000 | 247 |
| 2002-08-22 | 268 | 268 | 255 | 260 | 177,000 | 260 |
| 2002-08-21 | 246 | 265 | 243 | 260 | 168,000 | 260 |
| 2002-08-20 | 238 | 249 | 235 | 249 | 51,000 | 249 |
| 2002-08-19 | 250 | 250 | 233 | 234 | 36,000 | 234 |
| 2002-08-16 | 249 | 250 | 240 | 241 | 113,000 | 241 |
| 2002-08-15 | 221 | 265 | 221 | 248 | 149,000 | 248 |
| 2002-08-14 | 213 | 219 | 210 | 219 | 15,000 | 219 |
| 2002-08-13 | 215 | 215 | 214 | 214 | 2,000 | 214 |
| 2002-08-12 | 215 | 220 | 213 | 220 | 9,000 | 220 |
| 2002-08-09 | 213 | 220 | 213 | 220 | 6,000 | 220 |
| 2002-08-08 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-08-07 | 214 | 214 | 212 | 213 | 5,000 | 213 |
| 2002-08-06 | 218 | 218 | 212 | 212 | 9,000 | 212 |
| 2002-08-05 | 234 | 234 | 226 | 226 | 7,000 | 226 |
| 2002-08-02 | 239 | 239 | 230 | 235 | 31,000 | 235 |
| 2002-08-01 | 220 | 220 | 213 | 220 | 9,000 | 220 |
| 2002-07-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-07-30 | 211 | 216 | 211 | 212 | 12,000 | 212 |
| 2002-07-29 | 216 | 216 | 210 | 210 | 8,000 | 210 |
| 2002-07-26 | 220 | 220 | 214 | 215 | 5,000 | 215 |
| 2002-07-25 | 226 | 226 | 213 | 213 | 6,000 | 213 |
| 2002-07-24 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2002-07-23 | 213 | 213 | 211 | 211 | 14,000 | 211 |
| 2002-07-22 | 210 | 215 | 210 | 213 | 7,000 | 213 |
| 2002-07-19 | 230 | 230 | 218 | 218 | 5,000 | 218 |
| 2002-07-18 | 221 | 222 | 220 | 220 | 6,000 | 220 |
| 2002-07-17 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-07-16 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2002-07-15 | 230 | 231 | 222 | 222 | 5,000 | 222 |
| 2002-07-12 | 221 | 226 | 221 | 226 | 5,000 | 226 |
| 2002-07-11 | 227 | 227 | 210 | 210 | 15,000 | 210 |
| 2002-07-10 | 230 | 230 | 227 | 227 | 5,000 | 227 |
| 2002-07-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-07-08 | 229 | 230 | 226 | 228 | 9,000 | 228 |
| 2002-07-05 | 235 | 235 | 234 | 234 | 3,000 | 234 |
| 2002-07-04 | 235 | 239 | 235 | 235 | 11,000 | 235 |
| 2002-07-03 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2002-07-02 | 235 | 235 | 230 | 235 | 5,000 | 235 |
| 2002-07-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-06-28 | 239 | 240 | 234 | 240 | 14,000 | 240 |
| 2002-06-27 | 239 | 239 | 230 | 238 | 16,000 | 238 |
| 2002-06-26 | 228 | 245 | 228 | 240 | 30,000 | 240 |
| 2002-06-25 | 231 | 231 | 226 | 226 | 10,000 | 226 |
| 2002-06-24 | 217 | 217 | 216 | 217 | 7,000 | 217 |
| 2002-06-21 | 216 | 219 | 216 | 219 | 16,000 | 219 |
| 2002-06-20 | 216 | 217 | 216 | 216 | 8,000 | 216 |
| 2002-06-19 | 230 | 230 | 215 | 215 | 13,000 | 215 |
| 2002-06-18 | 220 | 230 | 216 | 230 | 21,000 | 230 |
| 2002-06-17 | 225 | 226 | 216 | 216 | 6,000 | 216 |
| 2002-06-14 | 230 | 230 | 230 | 230 | 19,000 | 230 |
| 2002-06-13 | 232 | 232 | 231 | 231 | 19,000 | 231 |
| 2002-06-12 | 233 | 233 | 231 | 233 | 6,000 | 233 |
| 2002-06-11 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 2002-06-10 | 235 | 235 | 233 | 233 | 5,000 | 233 |
| 2002-06-07 | 235 | 235 | 234 | 234 | 5,000 | 234 |
| 2002-06-06 | 233 | 235 | 233 | 235 | 6,000 | 235 |
| 2002-06-05 | 232 | 236 | 232 | 233 | 7,000 | 233 |
| 2002-06-04 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 2002-06-03 | 237 | 240 | 237 | 240 | 4,000 | 240 |
| 2002-05-31 | 239 | 239 | 238 | 239 | 4,000 | 239 |
| 2002-05-30 | 244 | 244 | 237 | 237 | 12,000 | 237 |
| 2002-05-29 | 240 | 242 | 238 | 242 | 12,000 | 242 |
| 2002-05-28 | 245 | 245 | 242 | 242 | 7,000 | 242 |
| 2002-05-27 | 245 | 245 | 242 | 242 | 13,000 | 242 |
| 2002-05-24 | 245 | 245 | 244 | 245 | 7,000 | 245 |
| 2002-05-23 | 241 | 242 | 234 | 242 | 32,000 | 242 |
| 2002-05-22 | 237 | 240 | 237 | 240 | 3,000 | 240 |
| 2002-05-21 | 239 | 240 | 236 | 240 | 4,000 | 240 |
| 2002-05-20 | 233 | 240 | 232 | 240 | 9,000 | 240 |
| 2002-05-17 | 234 | 234 | 231 | 232 | 24,000 | 232 |
| 2002-05-16 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2002-05-15 | 234 | 239 | 234 | 238 | 8,000 | 238 |
| 2002-05-14 | 242 | 243 | 231 | 233 | 14,000 | 233 |
| 2002-05-13 | 242 | 242 | 240 | 240 | 3,000 | 240 |
| 2002-05-10 | 252 | 252 | 250 | 250 | 10,000 | 250 |
| 2002-05-09 | 241 | 250 | 241 | 250 | 64,000 | 250 |
| 2002-05-08 | 249 | 249 | 241 | 241 | 2,000 | 241 |
| 2002-05-07 | 242 | 250 | 242 | 250 | 3,000 | 250 |
| 2002-05-02 | 243 | 243 | 241 | 241 | 12,000 | 241 |
| 2002-05-01 | 250 | 250 | 247 | 247 | 8,000 | 247 |
| 2002-04-30 | 249 | 257 | 247 | 257 | 11,000 | 257 |
| 2002-04-26 | 258 | 259 | 252 | 252 | 13,000 | 252 |
| 2002-04-25 | 252 | 265 | 252 | 260 | 86,000 | 260 |
| 2002-04-24 | 242 | 250 | 241 | 250 | 21,000 | 250 |
| 2002-04-23 | 232 | 250 | 232 | 241 | 20,000 | 241 |
| 2002-04-22 | 231 | 232 | 230 | 231 | 18,000 | 231 |
| 2002-04-19 | 231 | 232 | 231 | 231 | 23,000 | 231 |
| 2002-04-18 | 235 | 235 | 230 | 230 | 14,000 | 230 |
| 2002-04-17 | 236 | 236 | 235 | 235 | 7,000 | 235 |
| 2002-04-16 | 239 | 239 | 235 | 235 | 4,000 | 235 |
| 2002-04-15 | 236 | 240 | 234 | 240 | 6,000 | 240 |
| 2002-04-12 | 246 | 246 | 236 | 236 | 9,000 | 236 |
| 2002-04-11 | 243 | 243 | 235 | 236 | 14,000 | 236 |
| 2002-04-10 | 238 | 240 | 237 | 240 | 7,000 | 240 |
| 2002-04-09 | 238 | 240 | 238 | 240 | 5,000 | 240 |
| 2002-04-08 | 248 | 250 | 248 | 248 | 9,000 | 248 |
| 2002-04-04 | 236 | 240 | 235 | 237 | 17,000 | 237 |
| 2002-04-03 | 237 | 240 | 236 | 240 | 14,000 | 240 |
| 2002-04-02 | 240 | 244 | 238 | 238 | 17,000 | 238 |
| 2002-04-01 | 258 | 258 | 236 | 240 | 18,000 | 240 |
| 2002-03-29 | 251 | 251 | 250 | 251 | 5,000 | 251 |
| 2002-03-28 | 254 | 255 | 250 | 251 | 22,000 | 251 |
| 2002-03-27 | 263 | 263 | 253 | 255 | 28,000 | 255 |
| 2002-03-26 | 258 | 267 | 253 | 267 | 14,000 | 267 |
| 2002-03-25 | 280 | 280 | 270 | 277 | 34,000 | 277 |
| 2002-03-22 | 257 | 270 | 257 | 270 | 44,000 | 270 |
| 2002-03-20 | 260 | 260 | 256 | 258 | 21,000 | 258 |
| 2002-03-19 | 263 | 263 | 256 | 261 | 19,000 | 261 |
| 2002-03-18 | 256 | 260 | 247 | 258 | 37,000 | 258 |
| 2002-03-15 | 268 | 268 | 242 | 252 | 38,000 | 252 |
| 2002-03-14 | 241 | 260 | 241 | 253 | 17,000 | 253 |
| 2002-03-13 | 242 | 244 | 235 | 238 | 48,000 | 238 |
| 2002-03-12 | 258 | 263 | 240 | 247 | 59,000 | 247 |
| 2002-03-11 | 271 | 271 | 255 | 255 | 41,000 | 255 |
| 2002-03-08 | 263 | 270 | 260 | 267 | 67,000 | 267 |
| 2002-03-07 | 271 | 281 | 270 | 273 | 81,000 | 273 |
| 2002-03-06 | 265 | 266 | 250 | 256 | 106,000 | 256 |
| 2002-03-05 | 298 | 300 | 252 | 266 | 158,000 | 266 |
| 2002-03-04 | 270 | 294 | 270 | 292 | 244,000 | 292 |
| 2002-03-01 | 224 | 255 | 224 | 255 | 153,000 | 255 |
| 2002-02-28 | 205 | 210 | 203 | 204 | 30,000 | 204 |
| 2002-02-27 | 201 | 210 | 201 | 209 | 15,000 | 209 |
| 2002-02-26 | 203 | 204 | 200 | 204 | 12,000 | 204 |
| 2002-02-25 | 203 | 205 | 202 | 204 | 6,000 | 204 |
| 2002-02-22 | 201 | 202 | 201 | 201 | 4,000 | 201 |
| 2002-02-21 | 200 | 201 | 200 | 200 | 14,000 | 200 |
| 2002-02-20 | 199 | 205 | 199 | 205 | 22,000 | 205 |
| 2002-02-19 | 211 | 211 | 205 | 206 | 14,000 | 206 |
| 2002-02-18 | 215 | 215 | 210 | 211 | 5,000 | 211 |
| 2002-02-15 | 210 | 212 | 210 | 211 | 24,000 | 211 |
| 2002-02-14 | 219 | 225 | 219 | 220 | 15,000 | 220 |
| 2002-02-13 | 207 | 215 | 207 | 215 | 9,000 | 215 |
| 2002-02-12 | 204 | 211 | 203 | 206 | 9,000 | 206 |
| 2002-02-08 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2002-02-07 | 200 | 204 | 195 | 195 | 10,000 | 195 |
| 2002-02-06 | 200 | 200 | 198 | 198 | 4,000 | 198 |
| 2002-02-05 | 200 | 203 | 198 | 203 | 13,000 | 203 |
| 2002-02-04 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2002-02-01 | 213 | 213 | 200 | 200 | 5,000 | 200 |
| 2002-01-31 | 199 | 204 | 199 | 204 | 22,000 | 204 |
| 2002-01-30 | 204 | 204 | 197 | 199 | 25,000 | 199 |
| 2002-01-29 | 208 | 209 | 204 | 204 | 10,000 | 204 |
| 2002-01-28 | 213 | 213 | 204 | 205 | 7,000 | 205 |
| 2002-01-25 | 216 | 216 | 211 | 211 | 16,000 | 211 |
| 2002-01-24 | 220 | 220 | 215 | 215 | 20,000 | 215 |
| 2002-01-23 | 222 | 223 | 220 | 220 | 11,000 | 220 |
| 2002-01-22 | 224 | 224 | 221 | 221 | 3,000 | 221 |
| 2002-01-21 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2002-01-18 | 230 | 230 | 221 | 221 | 23,000 | 221 |
| 2002-01-17 | 224 | 230 | 224 | 230 | 17,000 | 230 |
| 2002-01-16 | 221 | 221 | 220 | 221 | 6,000 | 221 |
| 2002-01-15 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2002-01-11 | 230 | 230 | 215 | 218 | 7,000 | 218 |
| 2002-01-10 | 215 | 230 | 214 | 229 | 18,000 | 229 |
| 2002-01-09 | 213 | 213 | 212 | 212 | 9,000 | 212 |
| 2002-01-08 | 224 | 224 | 215 | 215 | 14,000 | 215 |
| 2002-01-07 | 229 | 229 | 224 | 224 | 5,000 | 224 |
| 2002-01-04 | 228 | 230 | 223 | 223 | 12,000 | 223 |
分割・併合履歴 ： なし