2112 塩水港精糖(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 213 | 214 | 205 | 206 | 20,000 | 206 |
| 2003-12-29 | 201 | 210 | 201 | 205 | 23,000 | 205 |
| 2003-12-26 | 197 | 200 | 197 | 200 | 24,000 | 200 |
| 2003-12-25 | 195 | 196 | 194 | 196 | 13,000 | 196 |
| 2003-12-24 | 194 | 195 | 193 | 194 | 43,000 | 194 |
| 2003-12-22 | 196 | 196 | 193 | 193 | 50,000 | 193 |
| 2003-12-19 | 197 | 197 | 194 | 196 | 29,000 | 196 |
| 2003-12-18 | 198 | 198 | 195 | 197 | 74,000 | 197 |
| 2003-12-17 | 195 | 198 | 195 | 198 | 45,000 | 198 |
| 2003-12-16 | 195 | 195 | 194 | 195 | 19,000 | 195 |
| 2003-12-15 | 194 | 195 | 194 | 194 | 21,000 | 194 |
| 2003-12-12 | 193 | 196 | 193 | 193 | 31,000 | 193 |
| 2003-12-11 | 194 | 194 | 194 | 194 | 18,000 | 194 |
| 2003-12-10 | 195 | 199 | 195 | 199 | 12,000 | 199 |
| 2003-12-09 | 195 | 200 | 195 | 196 | 13,000 | 196 |
| 2003-12-08 | 203 | 203 | 195 | 195 | 44,000 | 195 |
| 2003-12-05 | 196 | 198 | 196 | 198 | 18,000 | 198 |
| 2003-12-04 | 196 | 198 | 195 | 195 | 21,000 | 195 |
| 2003-12-03 | 197 | 197 | 195 | 195 | 19,000 | 195 |
| 2003-12-02 | 200 | 200 | 197 | 198 | 22,000 | 198 |
| 2003-12-01 | 196 | 197 | 195 | 197 | 16,000 | 197 |
| 2003-11-28 | 196 | 198 | 195 | 195 | 13,000 | 195 |
| 2003-11-27 | 196 | 198 | 196 | 196 | 10,000 | 196 |
| 2003-11-26 | 196 | 197 | 196 | 197 | 11,000 | 197 |
| 2003-11-25 | 202 | 202 | 198 | 198 | 16,000 | 198 |
| 2003-11-21 | 193 | 197 | 192 | 197 | 15,000 | 197 |
| 2003-11-20 | 194 | 195 | 194 | 194 | 9,000 | 194 |
| 2003-11-19 | 190 | 193 | 190 | 190 | 27,000 | 190 |
| 2003-11-18 | 198 | 201 | 193 | 201 | 42,000 | 201 |
| 2003-11-17 | 206 | 206 | 198 | 198 | 48,000 | 198 |
| 2003-11-14 | 208 | 209 | 205 | 206 | 15,000 | 206 |
| 2003-11-13 | 209 | 209 | 208 | 209 | 15,000 | 209 |
| 2003-11-12 | 207 | 208 | 207 | 207 | 12,000 | 207 |
| 2003-11-11 | 213 | 213 | 205 | 207 | 27,000 | 207 |
| 2003-11-10 | 212 | 212 | 211 | 211 | 16,000 | 211 |
| 2003-11-07 | 216 | 217 | 208 | 211 | 62,000 | 211 |
| 2003-11-06 | 218 | 219 | 217 | 217 | 16,000 | 217 |
| 2003-11-05 | 218 | 218 | 218 | 218 | 7,000 | 218 |
| 2003-11-04 | 216 | 222 | 215 | 222 | 23,000 | 222 |
| 2003-10-31 | 213 | 215 | 213 | 215 | 15,000 | 215 |
| 2003-10-30 | 214 | 215 | 213 | 214 | 17,000 | 214 |
| 2003-10-29 | 213 | 214 | 213 | 214 | 62,000 | 214 |
| 2003-10-28 | 212 | 215 | 212 | 213 | 14,000 | 213 |
| 2003-10-27 | 214 | 214 | 213 | 213 | 12,000 | 213 |
| 2003-10-24 | 214 | 219 | 214 | 215 | 27,000 | 215 |
| 2003-10-23 | 223 | 223 | 210 | 213 | 36,000 | 213 |
| 2003-10-22 | 224 | 225 | 222 | 222 | 28,000 | 222 |
| 2003-10-21 | 226 | 227 | 223 | 223 | 45,000 | 223 |
| 2003-10-20 | 224 | 228 | 222 | 225 | 40,000 | 225 |
| 2003-10-17 | 220 | 222 | 218 | 222 | 31,000 | 222 |
| 2003-10-16 | 222 | 222 | 218 | 218 | 34,000 | 218 |
| 2003-10-15 | 221 | 221 | 220 | 220 | 26,000 | 220 |
| 2003-10-14 | 227 | 227 | 221 | 221 | 33,000 | 221 |
| 2003-10-10 | 227 | 227 | 224 | 227 | 10,000 | 227 |
| 2003-10-09 | 223 | 229 | 223 | 229 | 17,000 | 229 |
| 2003-10-08 | 235 | 235 | 220 | 220 | 46,000 | 220 |
| 2003-10-07 | 225 | 235 | 223 | 231 | 92,000 | 231 |
| 2003-10-06 | 217 | 224 | 216 | 224 | 27,000 | 224 |
| 2003-10-03 | 213 | 217 | 213 | 213 | 34,000 | 213 |
| 2003-10-02 | 213 | 216 | 213 | 214 | 22,000 | 214 |
| 2003-10-01 | 213 | 213 | 212 | 212 | 18,000 | 212 |
| 2003-09-30 | 214 | 216 | 210 | 215 | 21,000 | 215 |
| 2003-09-29 | 216 | 216 | 214 | 215 | 8,000 | 215 |
| 2003-09-26 | 216 | 216 | 213 | 216 | 14,000 | 216 |
| 2003-09-25 | 223 | 223 | 215 | 216 | 23,000 | 216 |
| 2003-09-24 | 215 | 223 | 211 | 223 | 60,000 | 223 |
| 2003-09-22 | 218 | 224 | 218 | 220 | 42,000 | 220 |
| 2003-09-19 | 219 | 221 | 218 | 220 | 20,000 | 220 |
| 2003-09-18 | 220 | 220 | 218 | 218 | 27,000 | 218 |
| 2003-09-17 | 221 | 224 | 216 | 220 | 46,000 | 220 |
| 2003-09-16 | 223 | 228 | 220 | 221 | 23,000 | 221 |
| 2003-09-12 | 223 | 225 | 219 | 223 | 26,000 | 223 |
| 2003-09-11 | 227 | 227 | 222 | 225 | 42,000 | 225 |
| 2003-09-10 | 226 | 234 | 225 | 226 | 34,000 | 226 |
| 2003-09-09 | 224 | 225 | 224 | 224 | 7,000 | 224 |
| 2003-09-08 | 224 | 225 | 221 | 223 | 37,000 | 223 |
| 2003-09-05 | 224 | 226 | 221 | 221 | 8,000 | 221 |
| 2003-09-04 | 227 | 227 | 225 | 225 | 11,000 | 225 |
| 2003-09-03 | 230 | 230 | 225 | 226 | 23,000 | 226 |
| 2003-09-02 | 227 | 236 | 227 | 229 | 37,000 | 229 |
| 2003-09-01 | 237 | 237 | 225 | 226 | 24,000 | 226 |
| 2003-08-29 | 224 | 226 | 220 | 224 | 23,000 | 224 |
| 2003-08-28 | 224 | 224 | 220 | 220 | 12,000 | 220 |
| 2003-08-27 | 219 | 221 | 219 | 219 | 5,000 | 219 |
| 2003-08-26 | 221 | 221 | 218 | 218 | 14,000 | 218 |
| 2003-08-25 | 223 | 226 | 222 | 222 | 16,000 | 222 |
| 2003-08-22 | 228 | 228 | 221 | 222 | 16,000 | 222 |
| 2003-08-21 | 224 | 229 | 222 | 228 | 37,000 | 228 |
| 2003-08-20 | 216 | 224 | 216 | 220 | 21,000 | 220 |
| 2003-08-19 | 214 | 219 | 214 | 215 | 23,000 | 215 |
| 2003-08-18 | 212 | 218 | 210 | 210 | 14,000 | 210 |
| 2003-08-15 | 216 | 216 | 213 | 214 | 7,000 | 214 |
| 2003-08-14 | 210 | 212 | 208 | 212 | 14,000 | 212 |
| 2003-08-13 | 208 | 209 | 206 | 209 | 28,000 | 209 |
| 2003-08-12 | 206 | 210 | 206 | 208 | 14,000 | 208 |
| 2003-08-11 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 2003-08-08 | 206 | 206 | 206 | 206 | 6,000 | 206 |
| 2003-08-07 | 210 | 210 | 207 | 207 | 9,000 | 207 |
| 2003-08-06 | 208 | 210 | 207 | 207 | 34,000 | 207 |
| 2003-08-05 | 208 | 210 | 208 | 210 | 7,000 | 210 |
| 2003-08-04 | 220 | 220 | 213 | 213 | 21,000 | 213 |
| 2003-08-01 | 214 | 220 | 214 | 215 | 8,000 | 215 |
| 2003-07-31 | 214 | 215 | 214 | 215 | 15,000 | 215 |
| 2003-07-30 | 217 | 219 | 217 | 219 | 5,000 | 219 |
| 2003-07-29 | 219 | 222 | 217 | 217 | 16,000 | 217 |
| 2003-07-28 | 215 | 219 | 215 | 215 | 13,000 | 215 |
| 2003-07-25 | 215 | 216 | 213 | 213 | 30,000 | 213 |
| 2003-07-24 | 213 | 213 | 212 | 212 | 15,000 | 212 |
| 2003-07-23 | 210 | 212 | 210 | 212 | 15,000 | 212 |
| 2003-07-22 | 211 | 211 | 208 | 209 | 9,000 | 209 |
| 2003-07-18 | 215 | 216 | 211 | 211 | 10,000 | 211 |
| 2003-07-17 | 221 | 221 | 210 | 216 | 21,000 | 216 |
| 2003-07-16 | 226 | 226 | 220 | 221 | 51,000 | 221 |
| 2003-07-15 | 230 | 231 | 226 | 226 | 23,000 | 226 |
| 2003-07-14 | 228 | 230 | 228 | 229 | 7,000 | 229 |
| 2003-07-11 | 230 | 230 | 227 | 227 | 7,000 | 227 |
| 2003-07-10 | 230 | 233 | 227 | 228 | 13,000 | 228 |
| 2003-07-09 | 232 | 232 | 227 | 230 | 26,000 | 230 |
| 2003-07-08 | 235 | 239 | 232 | 232 | 38,000 | 232 |
| 2003-07-07 | 231 | 237 | 230 | 232 | 53,000 | 232 |
| 2003-07-04 | 233 | 235 | 231 | 234 | 19,000 | 234 |
| 2003-07-03 | 244 | 244 | 235 | 235 | 35,000 | 235 |
| 2003-07-02 | 243 | 243 | 235 | 235 | 20,000 | 235 |
| 2003-07-01 | 236 | 240 | 234 | 240 | 26,000 | 240 |
| 2003-06-30 | 235 | 239 | 232 | 233 | 32,000 | 233 |
| 2003-06-27 | 241 | 241 | 230 | 230 | 27,000 | 230 |
| 2003-06-26 | 233 | 240 | 233 | 240 | 13,000 | 240 |
| 2003-06-25 | 240 | 240 | 230 | 231 | 37,000 | 231 |
| 2003-06-24 | 245 | 245 | 236 | 236 | 22,000 | 236 |
| 2003-06-23 | 246 | 247 | 238 | 238 | 21,000 | 238 |
| 2003-06-20 | 241 | 258 | 241 | 248 | 166,000 | 248 |
| 2003-06-19 | 233 | 238 | 231 | 238 | 65,000 | 238 |
| 2003-06-18 | 236 | 236 | 232 | 232 | 10,000 | 232 |
| 2003-06-17 | 236 | 238 | 231 | 236 | 18,000 | 236 |
| 2003-06-16 | 230 | 235 | 230 | 232 | 18,000 | 232 |
| 2003-06-13 | 246 | 246 | 236 | 237 | 49,000 | 237 |
| 2003-06-12 | 234 | 253 | 234 | 241 | 141,000 | 241 |
| 2003-06-11 | 228 | 232 | 228 | 229 | 33,000 | 229 |
| 2003-06-10 | 229 | 230 | 225 | 226 | 20,000 | 226 |
| 2003-06-09 | 225 | 228 | 225 | 226 | 12,000 | 226 |
| 2003-06-06 | 222 | 226 | 221 | 223 | 20,000 | 223 |
| 2003-06-05 | 224 | 226 | 220 | 222 | 19,000 | 222 |
| 2003-06-04 | 230 | 230 | 220 | 220 | 23,000 | 220 |
| 2003-06-03 | 236 | 236 | 230 | 230 | 34,000 | 230 |
| 2003-06-02 | 240 | 241 | 230 | 234 | 101,000 | 234 |
| 2003-05-30 | 215 | 230 | 215 | 230 | 91,000 | 230 |
| 2003-05-29 | 210 | 214 | 209 | 213 | 16,000 | 213 |
| 2003-05-28 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2003-05-27 | 208 | 208 | 207 | 207 | 3,000 | 207 |
| 2003-05-26 | 211 | 211 | 209 | 209 | 11,000 | 209 |
| 2003-05-23 | 211 | 211 | 209 | 209 | 9,000 | 209 |
| 2003-05-22 | 204 | 210 | 204 | 210 | 5,000 | 210 |
| 2003-05-21 | 202 | 203 | 202 | 202 | 10,000 | 202 |
| 2003-05-20 | 205 | 206 | 205 | 206 | 10,000 | 206 |
| 2003-05-19 | 207 | 207 | 203 | 203 | 7,000 | 203 |
| 2003-05-16 | 211 | 211 | 209 | 209 | 10,000 | 209 |
| 2003-05-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-05-14 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2003-05-13 | 218 | 218 | 209 | 211 | 27,000 | 211 |
| 2003-05-12 | 208 | 208 | 206 | 206 | 3,000 | 206 |
| 2003-05-09 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2003-05-08 | 211 | 212 | 205 | 205 | 25,000 | 205 |
| 2003-05-07 | 215 | 215 | 210 | 210 | 15,000 | 210 |
| 2003-05-06 | 215 | 218 | 210 | 210 | 21,000 | 210 |
| 2003-05-02 | 207 | 212 | 206 | 206 | 12,000 | 206 |
| 2003-05-01 | 207 | 207 | 203 | 203 | 4,000 | 203 |
| 2003-04-30 | 200 | 203 | 200 | 200 | 6,000 | 200 |
| 2003-04-28 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2003-04-25 | 212 | 212 | 202 | 202 | 33,000 | 202 |
| 2003-04-24 | 208 | 210 | 206 | 206 | 12,000 | 206 |
| 2003-04-23 | 213 | 216 | 205 | 205 | 13,000 | 205 |
| 2003-04-22 | 217 | 217 | 203 | 203 | 46,000 | 203 |
| 2003-04-21 | 204 | 207 | 203 | 207 | 15,000 | 207 |
| 2003-04-18 | 207 | 207 | 202 | 202 | 20,000 | 202 |
| 2003-04-17 | 207 | 207 | 200 | 207 | 12,000 | 207 |
| 2003-04-16 | 201 | 205 | 200 | 205 | 10,000 | 205 |
| 2003-04-15 | 202 | 202 | 198 | 200 | 21,000 | 200 |
| 2003-04-14 | 205 | 205 | 202 | 202 | 4,000 | 202 |
| 2003-04-11 | 207 | 209 | 205 | 205 | 10,000 | 205 |
| 2003-04-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2003-04-09 | 208 | 211 | 208 | 210 | 22,000 | 210 |
| 2003-04-08 | 205 | 207 | 205 | 207 | 6,000 | 207 |
| 2003-04-07 | 203 | 205 | 202 | 203 | 8,000 | 203 |
| 2003-04-04 | 205 | 205 | 203 | 204 | 7,000 | 204 |
| 2003-04-03 | 201 | 206 | 201 | 205 | 20,000 | 205 |
| 2003-04-02 | 206 | 206 | 200 | 200 | 35,000 | 200 |
| 2003-04-01 | 211 | 211 | 206 | 206 | 11,000 | 206 |
| 2003-03-31 | 206 | 214 | 205 | 214 | 39,000 | 214 |
| 2003-03-28 | 213 | 213 | 209 | 210 | 13,000 | 210 |
| 2003-03-26 | 218 | 218 | 212 | 212 | 11,000 | 212 |
| 2003-03-25 | 212 | 212 | 207 | 207 | 13,000 | 207 |
| 2003-03-24 | 209 | 210 | 205 | 207 | 12,000 | 207 |
| 2003-03-20 | 205 | 208 | 205 | 208 | 5,000 | 208 |
| 2003-03-19 | 205 | 208 | 205 | 208 | 20,000 | 208 |
| 2003-03-18 | 205 | 210 | 205 | 205 | 18,000 | 205 |
| 2003-03-17 | 205 | 207 | 200 | 207 | 42,000 | 207 |
| 2003-03-14 | 205 | 205 | 203 | 205 | 18,000 | 205 |
| 2003-03-13 | 209 | 209 | 201 | 201 | 23,000 | 201 |
| 2003-03-12 | 209 | 209 | 205 | 208 | 16,000 | 208 |
| 2003-03-11 | 213 | 215 | 203 | 208 | 60,000 | 208 |
| 2003-03-10 | 215 | 215 | 212 | 215 | 24,000 | 215 |
| 2003-03-07 | 216 | 219 | 212 | 215 | 20,000 | 215 |
| 2003-03-06 | 220 | 224 | 215 | 224 | 9,000 | 224 |
| 2003-03-05 | 225 | 225 | 225 | 225 | 11,000 | 225 |
| 2003-03-04 | 216 | 235 | 216 | 230 | 60,000 | 230 |
| 2003-03-03 | 214 | 215 | 211 | 212 | 8,000 | 212 |
| 2003-02-28 | 209 | 216 | 209 | 215 | 19,000 | 215 |
| 2003-02-27 | 215 | 215 | 212 | 214 | 11,000 | 214 |
| 2003-02-26 | 213 | 215 | 213 | 215 | 25,000 | 215 |
| 2003-02-25 | 215 | 215 | 210 | 213 | 42,000 | 213 |
| 2003-02-24 | 218 | 219 | 217 | 218 | 10,000 | 218 |
| 2003-02-21 | 224 | 224 | 220 | 221 | 16,000 | 221 |
| 2003-02-20 | 234 | 234 | 226 | 226 | 13,000 | 226 |
| 2003-02-19 | 228 | 230 | 224 | 224 | 10,000 | 224 |
| 2003-02-18 | 225 | 230 | 220 | 223 | 36,000 | 223 |
| 2003-02-17 | 236 | 239 | 228 | 228 | 47,000 | 228 |
| 2003-02-14 | 240 | 249 | 240 | 240 | 45,000 | 240 |
| 2003-02-13 | 248 | 248 | 238 | 248 | 38,000 | 248 |
| 2003-02-12 | 248 | 249 | 238 | 248 | 66,000 | 248 |
| 2003-02-10 | 244 | 248 | 235 | 248 | 79,000 | 248 |
| 2003-02-07 | 221 | 270 | 221 | 254 | 512,000 | 254 |
| 2003-02-06 | 230 | 230 | 220 | 225 | 95,000 | 225 |
| 2003-02-05 | 232 | 239 | 223 | 235 | 113,000 | 235 |
| 2003-02-04 | 218 | 231 | 212 | 227 | 66,000 | 227 |
| 2003-02-03 | 206 | 216 | 205 | 205 | 12,000 | 205 |
| 2003-01-31 | 200 | 205 | 200 | 202 | 10,000 | 202 |
| 2003-01-30 | 196 | 205 | 196 | 198 | 15,000 | 198 |
| 2003-01-29 | 211 | 211 | 196 | 196 | 35,000 | 196 |
| 2003-01-28 | 217 | 217 | 211 | 212 | 29,000 | 212 |
| 2003-01-27 | 220 | 231 | 215 | 221 | 153,000 | 221 |
| 2003-01-24 | 186 | 217 | 186 | 213 | 81,000 | 213 |
| 2003-01-23 | 188 | 188 | 185 | 185 | 9,000 | 185 |
| 2003-01-22 | 187 | 187 | 185 | 185 | 21,000 | 185 |
| 2003-01-21 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2003-01-20 | 187 | 187 | 180 | 180 | 16,000 | 180 |
| 2003-01-17 | 182 | 185 | 182 | 185 | 6,000 | 185 |
| 2003-01-16 | 175 | 180 | 175 | 180 | 6,000 | 180 |
| 2003-01-15 | 175 | 175 | 173 | 173 | 17,000 | 173 |
| 2003-01-14 | 173 | 177 | 172 | 174 | 17,000 | 174 |
| 2003-01-10 | 176 | 176 | 173 | 173 | 10,000 | 173 |
| 2003-01-09 | 177 | 180 | 176 | 176 | 3,000 | 176 |
| 2003-01-08 | 184 | 189 | 180 | 180 | 34,000 | 180 |
| 2003-01-07 | 183 | 185 | 183 | 185 | 11,000 | 185 |
| 2003-01-06 | 173 | 173 | 173 | 173 | 8,000 | 173 |
分割・併合履歴 ： なし