2112 塩水港精糖(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 218 | 220 | 218 | 219 | 16,000 | 219 |
| 2004-12-29 | 222 | 222 | 220 | 220 | 24,000 | 220 |
| 2004-12-28 | 219 | 221 | 218 | 221 | 39,000 | 221 |
| 2004-12-27 | 216 | 223 | 216 | 220 | 52,000 | 220 |
| 2004-12-24 | 216 | 218 | 215 | 216 | 40,000 | 216 |
| 2004-12-22 | 217 | 218 | 215 | 216 | 40,000 | 216 |
| 2004-12-21 | 219 | 223 | 217 | 217 | 37,000 | 217 |
| 2004-12-20 | 219 | 219 | 217 | 218 | 21,000 | 218 |
| 2004-12-17 | 220 | 220 | 215 | 216 | 46,000 | 216 |
| 2004-12-16 | 219 | 220 | 216 | 216 | 20,000 | 216 |
| 2004-12-15 | 219 | 221 | 218 | 219 | 13,000 | 219 |
| 2004-12-14 | 232 | 232 | 223 | 223 | 79,000 | 223 |
| 2004-12-13 | 219 | 240 | 219 | 235 | 262,000 | 235 |
| 2004-12-10 | 220 | 220 | 217 | 217 | 8,000 | 217 |
| 2004-12-09 | 218 | 220 | 215 | 220 | 48,000 | 220 |
| 2004-12-08 | 218 | 218 | 216 | 217 | 21,000 | 217 |
| 2004-12-07 | 217 | 218 | 217 | 217 | 18,000 | 217 |
| 2004-12-06 | 218 | 219 | 216 | 217 | 19,000 | 217 |
| 2004-12-03 | 220 | 220 | 217 | 217 | 14,000 | 217 |
| 2004-12-02 | 227 | 227 | 217 | 219 | 58,000 | 219 |
| 2004-12-01 | 210 | 224 | 210 | 222 | 104,000 | 222 |
| 2004-11-30 | 209 | 211 | 208 | 209 | 23,000 | 209 |
| 2004-11-29 | 212 | 212 | 208 | 208 | 25,000 | 208 |
| 2004-11-26 | 214 | 214 | 212 | 212 | 24,000 | 212 |
| 2004-11-25 | 214 | 214 | 213 | 213 | 13,000 | 213 |
| 2004-11-24 | 213 | 214 | 213 | 213 | 10,000 | 213 |
| 2004-11-22 | 211 | 213 | 211 | 213 | 31,000 | 213 |
| 2004-11-19 | 212 | 213 | 210 | 211 | 24,000 | 211 |
| 2004-11-18 | 211 | 212 | 211 | 211 | 7,000 | 211 |
| 2004-11-17 | 212 | 212 | 211 | 212 | 33,000 | 212 |
| 2004-11-16 | 213 | 215 | 212 | 212 | 15,000 | 212 |
| 2004-11-15 | 212 | 214 | 211 | 212 | 29,000 | 212 |
| 2004-11-12 | 212 | 213 | 209 | 212 | 37,000 | 212 |
| 2004-11-11 | 212 | 217 | 212 | 213 | 30,000 | 213 |
| 2004-11-10 | 215 | 216 | 213 | 213 | 12,000 | 213 |
| 2004-11-09 | 216 | 216 | 212 | 212 | 21,000 | 212 |
| 2004-11-08 | 219 | 219 | 215 | 216 | 31,000 | 216 |
| 2004-11-05 | 220 | 220 | 218 | 218 | 14,000 | 218 |
| 2004-11-04 | 220 | 220 | 218 | 220 | 18,000 | 220 |
| 2004-11-02 | 216 | 220 | 215 | 218 | 11,000 | 218 |
| 2004-11-01 | 216 | 220 | 214 | 216 | 24,000 | 216 |
| 2004-10-29 | 215 | 215 | 214 | 215 | 17,000 | 215 |
| 2004-10-28 | 214 | 215 | 214 | 215 | 22,000 | 215 |
| 2004-10-27 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2004-10-26 | 215 | 216 | 214 | 214 | 14,000 | 214 |
| 2004-10-25 | 217 | 217 | 214 | 214 | 10,000 | 214 |
| 2004-10-22 | 217 | 219 | 216 | 219 | 11,000 | 219 |
| 2004-10-21 | 216 | 219 | 216 | 216 | 6,000 | 216 |
| 2004-10-20 | 217 | 219 | 214 | 215 | 20,000 | 215 |
| 2004-10-19 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2004-10-18 | 218 | 221 | 216 | 219 | 5,000 | 219 |
| 2004-10-15 | 218 | 218 | 218 | 218 | 10,000 | 218 |
| 2004-10-14 | 222 | 222 | 221 | 222 | 6,000 | 222 |
| 2004-10-13 | 230 | 230 | 221 | 221 | 7,000 | 221 |
| 2004-10-12 | 234 | 234 | 229 | 229 | 16,000 | 229 |
| 2004-10-08 | 231 | 234 | 228 | 229 | 26,000 | 229 |
| 2004-10-07 | 224 | 237 | 224 | 232 | 94,000 | 232 |
| 2004-10-06 | 222 | 225 | 222 | 223 | 18,000 | 223 |
| 2004-10-05 | 224 | 224 | 220 | 220 | 22,000 | 220 |
| 2004-10-04 | 217 | 222 | 217 | 221 | 20,000 | 221 |
| 2004-10-01 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2004-09-30 | 218 | 218 | 213 | 214 | 14,000 | 214 |
| 2004-09-29 | 225 | 225 | 215 | 219 | 19,000 | 219 |
| 2004-09-28 | 219 | 225 | 218 | 225 | 18,000 | 225 |
| 2004-09-27 | 215 | 220 | 215 | 219 | 18,000 | 219 |
| 2004-09-24 | 217 | 217 | 212 | 216 | 24,000 | 216 |
| 2004-09-22 | 215 | 217 | 214 | 214 | 5,000 | 214 |
| 2004-09-21 | 218 | 218 | 217 | 217 | 5,000 | 217 |
| 2004-09-17 | 219 | 219 | 211 | 217 | 10,000 | 217 |
| 2004-09-16 | 217 | 220 | 217 | 220 | 17,000 | 220 |
| 2004-09-15 | 218 | 220 | 217 | 218 | 13,000 | 218 |
| 2004-09-14 | 222 | 222 | 216 | 217 | 9,000 | 217 |
| 2004-09-13 | 224 | 224 | 221 | 221 | 16,000 | 221 |
| 2004-09-10 | 224 | 224 | 221 | 221 | 7,000 | 221 |
| 2004-09-09 | 225 | 226 | 224 | 224 | 9,000 | 224 |
| 2004-09-08 | 226 | 227 | 223 | 223 | 20,000 | 223 |
| 2004-09-07 | 224 | 227 | 224 | 224 | 20,000 | 224 |
| 2004-09-06 | 221 | 222 | 220 | 220 | 12,000 | 220 |
| 2004-09-03 | 228 | 230 | 223 | 225 | 45,000 | 225 |
| 2004-09-02 | 213 | 219 | 213 | 218 | 48,000 | 218 |
| 2004-09-01 | 215 | 215 | 211 | 213 | 12,000 | 213 |
| 2004-08-31 | 211 | 211 | 209 | 209 | 5,000 | 209 |
| 2004-08-30 | 212 | 212 | 210 | 210 | 13,000 | 210 |
| 2004-08-27 | 210 | 210 | 209 | 209 | 6,000 | 209 |
| 2004-08-26 | 211 | 213 | 211 | 211 | 15,000 | 211 |
| 2004-08-25 | 213 | 213 | 210 | 211 | 11,000 | 211 |
| 2004-08-24 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 2004-08-23 | 214 | 214 | 208 | 210 | 27,000 | 210 |
| 2004-08-20 | 209 | 211 | 206 | 211 | 27,000 | 211 |
| 2004-08-19 | 207 | 209 | 207 | 209 | 5,000 | 209 |
| 2004-08-18 | 210 | 210 | 204 | 205 | 15,000 | 205 |
| 2004-08-17 | 210 | 210 | 205 | 205 | 21,000 | 205 |
| 2004-08-16 | 209 | 211 | 208 | 208 | 5,000 | 208 |
| 2004-08-13 | 209 | 215 | 207 | 207 | 10,000 | 207 |
| 2004-08-12 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 2004-08-11 | 212 | 212 | 204 | 209 | 13,000 | 209 |
| 2004-08-10 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 2004-08-09 | 212 | 212 | 205 | 210 | 15,000 | 210 |
| 2004-08-06 | 213 | 213 | 209 | 213 | 5,000 | 213 |
| 2004-08-05 | 210 | 213 | 210 | 213 | 9,000 | 213 |
| 2004-08-04 | 215 | 215 | 210 | 210 | 27,000 | 210 |
| 2004-08-03 | 216 | 216 | 212 | 214 | 11,000 | 214 |
| 2004-08-02 | 210 | 217 | 210 | 212 | 11,000 | 212 |
| 2004-07-30 | 216 | 216 | 210 | 211 | 6,000 | 211 |
| 2004-07-29 | 220 | 220 | 206 | 206 | 42,000 | 206 |
| 2004-07-27 | 220 | 221 | 215 | 219 | 29,000 | 219 |
| 2004-07-26 | 224 | 224 | 219 | 222 | 24,000 | 222 |
| 2004-07-23 | 228 | 228 | 223 | 224 | 10,000 | 224 |
| 2004-07-22 | 223 | 223 | 223 | 223 | 11,000 | 223 |
| 2004-07-21 | 228 | 228 | 225 | 225 | 16,000 | 225 |
| 2004-07-20 | 229 | 230 | 227 | 227 | 27,000 | 227 |
| 2004-07-16 | 230 | 232 | 227 | 231 | 28,000 | 231 |
| 2004-07-15 | 230 | 232 | 229 | 230 | 31,000 | 230 |
| 2004-07-14 | 230 | 236 | 229 | 230 | 41,000 | 230 |
| 2004-07-13 | 238 | 238 | 228 | 235 | 14,000 | 235 |
| 2004-07-12 | 238 | 240 | 235 | 239 | 28,000 | 239 |
| 2004-07-09 | 240 | 244 | 235 | 236 | 33,000 | 236 |
| 2004-07-08 | 247 | 249 | 237 | 240 | 117,000 | 240 |
| 2004-07-07 | 237 | 240 | 226 | 237 | 167,000 | 237 |
| 2004-07-06 | 235 | 267 | 235 | 242 | 683,000 | 242 |
| 2004-07-05 | 221 | 229 | 220 | 229 | 45,000 | 229 |
| 2004-07-02 | 220 | 220 | 216 | 219 | 30,000 | 219 |
| 2004-07-01 | 218 | 221 | 218 | 219 | 9,000 | 219 |
| 2004-06-30 | 219 | 219 | 215 | 219 | 12,000 | 219 |
| 2004-06-29 | 221 | 221 | 218 | 218 | 13,000 | 218 |
| 2004-06-28 | 214 | 218 | 214 | 218 | 11,000 | 218 |
| 2004-06-25 | 213 | 217 | 213 | 213 | 16,000 | 213 |
| 2004-06-24 | 217 | 217 | 214 | 214 | 13,000 | 214 |
| 2004-06-23 | 220 | 220 | 217 | 217 | 26,000 | 217 |
| 2004-06-22 | 218 | 225 | 218 | 220 | 17,000 | 220 |
| 2004-06-21 | 218 | 220 | 216 | 216 | 18,000 | 216 |
| 2004-06-18 | 222 | 225 | 217 | 217 | 68,000 | 217 |
| 2004-06-17 | 214 | 228 | 214 | 224 | 77,000 | 224 |
| 2004-06-16 | 214 | 215 | 213 | 215 | 21,000 | 215 |
| 2004-06-15 | 214 | 215 | 212 | 215 | 40,000 | 215 |
| 2004-06-14 | 211 | 215 | 211 | 212 | 33,000 | 212 |
| 2004-06-11 | 209 | 213 | 209 | 211 | 19,000 | 211 |
| 2004-06-10 | 210 | 213 | 207 | 213 | 50,000 | 213 |
| 2004-06-09 | 206 | 208 | 206 | 207 | 13,000 | 207 |
| 2004-06-08 | 208 | 208 | 205 | 205 | 22,000 | 205 |
| 2004-06-07 | 203 | 204 | 202 | 202 | 65,000 | 202 |
| 2004-06-04 | 206 | 208 | 206 | 206 | 20,000 | 206 |
| 2004-06-03 | 208 | 208 | 206 | 207 | 25,000 | 207 |
| 2004-06-02 | 206 | 211 | 206 | 208 | 29,000 | 208 |
| 2004-06-01 | 209 | 209 | 206 | 206 | 11,000 | 206 |
| 2004-05-31 | 207 | 208 | 206 | 207 | 18,000 | 207 |
| 2004-05-28 | 206 | 206 | 206 | 206 | 19,000 | 206 |
| 2004-05-27 | 208 | 208 | 203 | 203 | 51,000 | 203 |
| 2004-05-26 | 216 | 217 | 208 | 209 | 31,000 | 209 |
| 2004-05-25 | 215 | 216 | 210 | 210 | 25,000 | 210 |
| 2004-05-24 | 214 | 214 | 210 | 210 | 9,000 | 210 |
| 2004-05-21 | 205 | 210 | 205 | 209 | 16,000 | 209 |
| 2004-05-20 | 210 | 213 | 202 | 202 | 19,000 | 202 |
| 2004-05-19 | 206 | 208 | 206 | 208 | 12,000 | 208 |
| 2004-05-18 | 195 | 205 | 195 | 205 | 37,000 | 205 |
| 2004-05-17 | 211 | 216 | 196 | 196 | 68,000 | 196 |
| 2004-05-14 | 213 | 214 | 211 | 212 | 6,000 | 212 |
| 2004-05-13 | 213 | 215 | 211 | 213 | 25,000 | 213 |
| 2004-05-12 | 212 | 212 | 211 | 211 | 7,000 | 211 |
| 2004-05-11 | 192 | 215 | 192 | 210 | 63,000 | 210 |
| 2004-05-10 | 226 | 226 | 215 | 217 | 33,000 | 217 |
| 2004-05-07 | 236 | 237 | 230 | 232 | 43,000 | 232 |
| 2004-05-06 | 240 | 240 | 238 | 238 | 52,000 | 238 |
| 2004-04-30 | 236 | 241 | 235 | 241 | 36,000 | 241 |
| 2004-04-28 | 240 | 240 | 236 | 240 | 19,000 | 240 |
| 2004-04-27 | 238 | 240 | 236 | 240 | 47,000 | 240 |
| 2004-04-26 | 235 | 240 | 235 | 237 | 39,000 | 237 |
| 2004-04-23 | 235 | 235 | 233 | 233 | 28,000 | 233 |
| 2004-04-22 | 235 | 235 | 230 | 235 | 28,000 | 235 |
| 2004-04-21 | 236 | 238 | 230 | 236 | 24,000 | 236 |
| 2004-04-20 | 240 | 240 | 236 | 237 | 23,000 | 237 |
| 2004-04-19 | 237 | 237 | 235 | 237 | 22,000 | 237 |
| 2004-04-16 | 237 | 240 | 236 | 237 | 34,000 | 237 |
| 2004-04-15 | 242 | 243 | 238 | 241 | 63,000 | 241 |
| 2004-04-14 | 245 | 245 | 240 | 243 | 77,000 | 243 |
| 2004-04-13 | 248 | 248 | 242 | 245 | 29,000 | 245 |
| 2004-04-12 | 242 | 245 | 242 | 243 | 27,000 | 243 |
| 2004-04-09 | 240 | 245 | 239 | 242 | 59,000 | 242 |
| 2004-04-08 | 250 | 250 | 244 | 246 | 52,000 | 246 |
| 2004-04-07 | 249 | 250 | 245 | 248 | 58,000 | 248 |
| 2004-04-06 | 246 | 248 | 240 | 246 | 56,000 | 246 |
| 2004-04-05 | 248 | 248 | 236 | 244 | 101,000 | 244 |
| 2004-04-02 | 250 | 251 | 243 | 243 | 71,000 | 243 |
| 2004-04-01 | 243 | 248 | 242 | 246 | 61,000 | 246 |
| 2004-03-31 | 245 | 245 | 239 | 240 | 42,000 | 240 |
| 2004-03-30 | 243 | 248 | 237 | 239 | 50,000 | 239 |
| 2004-03-29 | 246 | 246 | 243 | 243 | 39,000 | 243 |
| 2004-03-26 | 250 | 253 | 244 | 246 | 54,000 | 246 |
| 2004-03-25 | 244 | 250 | 241 | 248 | 107,000 | 248 |
| 2004-03-24 | 236 | 239 | 236 | 239 | 40,000 | 239 |
| 2004-03-23 | 235 | 237 | 232 | 236 | 34,000 | 236 |
| 2004-03-22 | 238 | 239 | 232 | 236 | 30,000 | 236 |
| 2004-03-19 | 240 | 240 | 234 | 236 | 56,000 | 236 |
| 2004-03-18 | 235 | 245 | 235 | 235 | 82,000 | 235 |
| 2004-03-17 | 230 | 235 | 230 | 231 | 49,000 | 231 |
| 2004-03-16 | 241 | 243 | 230 | 230 | 75,000 | 230 |
| 2004-03-15 | 241 | 245 | 238 | 240 | 68,000 | 240 |
| 2004-03-12 | 231 | 236 | 230 | 236 | 103,000 | 236 |
| 2004-03-11 | 240 | 241 | 230 | 235 | 47,000 | 235 |
| 2004-03-10 | 246 | 252 | 240 | 246 | 231,000 | 246 |
| 2004-03-09 | 230 | 254 | 229 | 241 | 266,000 | 241 |
| 2004-03-08 | 223 | 229 | 223 | 228 | 77,000 | 228 |
| 2004-03-05 | 222 | 224 | 222 | 222 | 21,000 | 222 |
| 2004-03-04 | 226 | 226 | 224 | 226 | 22,000 | 226 |
| 2004-03-03 | 228 | 228 | 225 | 227 | 12,000 | 227 |
| 2004-03-02 | 220 | 225 | 218 | 222 | 73,000 | 222 |
| 2004-03-01 | 219 | 220 | 216 | 216 | 30,000 | 216 |
| 2004-02-27 | 217 | 221 | 217 | 220 | 31,000 | 220 |
| 2004-02-26 | 215 | 220 | 215 | 217 | 14,000 | 217 |
| 2004-02-25 | 215 | 220 | 215 | 220 | 30,000 | 220 |
| 2004-02-24 | 215 | 220 | 215 | 220 | 12,000 | 220 |
| 2004-02-23 | 219 | 219 | 216 | 216 | 11,000 | 216 |
| 2004-02-20 | 220 | 220 | 215 | 215 | 15,000 | 215 |
| 2004-02-19 | 217 | 218 | 216 | 218 | 15,000 | 218 |
| 2004-02-18 | 219 | 219 | 218 | 218 | 12,000 | 218 |
| 2004-02-17 | 221 | 221 | 216 | 220 | 28,000 | 220 |
| 2004-02-16 | 214 | 225 | 214 | 225 | 26,000 | 225 |
| 2004-02-13 | 210 | 211 | 210 | 211 | 14,000 | 211 |
| 2004-02-12 | 211 | 211 | 210 | 211 | 6,000 | 211 |
| 2004-02-10 | 211 | 212 | 210 | 210 | 13,000 | 210 |
| 2004-02-09 | 210 | 215 | 210 | 211 | 17,000 | 211 |
| 2004-02-06 | 212 | 212 | 210 | 210 | 12,000 | 210 |
| 2004-02-05 | 212 | 214 | 212 | 212 | 14,000 | 212 |
| 2004-02-04 | 213 | 216 | 213 | 215 | 16,000 | 215 |
| 2004-02-03 | 212 | 213 | 211 | 213 | 10,000 | 213 |
| 2004-02-02 | 214 | 218 | 210 | 210 | 21,000 | 210 |
| 2004-01-30 | 209 | 213 | 209 | 213 | 7,000 | 213 |
| 2004-01-29 | 206 | 210 | 206 | 208 | 25,000 | 208 |
| 2004-01-28 | 220 | 220 | 216 | 216 | 21,000 | 216 |
| 2004-01-27 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2004-01-26 | 223 | 223 | 222 | 223 | 5,000 | 223 |
| 2004-01-23 | 218 | 220 | 218 | 218 | 10,000 | 218 |
| 2004-01-22 | 219 | 219 | 217 | 218 | 7,000 | 218 |
| 2004-01-21 | 219 | 221 | 219 | 220 | 8,000 | 220 |
| 2004-01-20 | 221 | 225 | 218 | 218 | 12,000 | 218 |
| 2004-01-19 | 217 | 221 | 216 | 221 | 19,000 | 221 |
| 2004-01-16 | 216 | 218 | 216 | 216 | 12,000 | 216 |
| 2004-01-15 | 218 | 219 | 218 | 218 | 25,000 | 218 |
| 2004-01-14 | 225 | 225 | 222 | 223 | 43,000 | 223 |
| 2004-01-13 | 223 | 226 | 222 | 225 | 55,000 | 225 |
| 2004-01-09 | 214 | 224 | 214 | 219 | 63,000 | 219 |
| 2004-01-08 | 211 | 212 | 211 | 212 | 16,000 | 212 |
| 2004-01-07 | 213 | 213 | 210 | 211 | 16,000 | 211 |
| 2004-01-06 | 212 | 215 | 211 | 212 | 32,000 | 212 |
| 2004-01-05 | 210 | 210 | 208 | 210 | 10,000 | 210 |
分割・併合履歴 ： なし