2112 塩水港精糖(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 427 | 430 | 425 | 426 | 49,000 | 426 |
| 2005-12-29 | 438 | 438 | 429 | 430 | 64,000 | 430 |
| 2005-12-28 | 426 | 433 | 423 | 433 | 46,000 | 433 |
| 2005-12-27 | 430 | 431 | 424 | 425 | 75,000 | 425 |
| 2005-12-26 | 422 | 439 | 422 | 434 | 317,000 | 434 |
| 2005-12-22 | 436 | 438 | 426 | 432 | 88,000 | 432 |
| 2005-12-21 | 444 | 445 | 435 | 439 | 108,000 | 439 |
| 2005-12-20 | 435 | 445 | 433 | 438 | 89,000 | 438 |
| 2005-12-19 | 439 | 441 | 431 | 439 | 54,000 | 439 |
| 2005-12-16 | 444 | 445 | 433 | 441 | 61,000 | 441 |
| 2005-12-15 | 451 | 451 | 443 | 445 | 61,000 | 445 |
| 2005-12-14 | 465 | 465 | 440 | 452 | 116,000 | 452 |
| 2005-12-13 | 471 | 474 | 462 | 462 | 151,000 | 462 |
| 2005-12-12 | 480 | 480 | 467 | 468 | 278,000 | 468 |
| 2005-12-09 | 468 | 468 | 452 | 463 | 134,000 | 463 |
| 2005-12-08 | 484 | 490 | 450 | 460 | 570,000 | 460 |
| 2005-12-07 | 430 | 478 | 430 | 474 | 772,000 | 474 |
| 2005-12-06 | 431 | 431 | 421 | 429 | 182,000 | 429 |
| 2005-12-05 | 440 | 440 | 428 | 432 | 114,000 | 432 |
| 2005-12-02 | 447 | 448 | 437 | 437 | 77,000 | 437 |
| 2005-12-01 | 448 | 449 | 443 | 447 | 53,000 | 447 |
| 2005-11-30 | 447 | 448 | 442 | 442 | 146,000 | 442 |
| 2005-11-29 | 424 | 439 | 421 | 437 | 121,000 | 437 |
| 2005-11-28 | 422 | 427 | 420 | 424 | 67,000 | 424 |
| 2005-11-25 | 424 | 430 | 421 | 422 | 143,000 | 422 |
| 2005-11-24 | 440 | 444 | 421 | 432 | 143,000 | 432 |
| 2005-11-22 | 446 | 452 | 425 | 436 | 110,000 | 436 |
| 2005-11-21 | 456 | 456 | 444 | 445 | 115,000 | 445 |
| 2005-11-18 | 449 | 464 | 449 | 454 | 155,000 | 454 |
| 2005-11-17 | 456 | 456 | 440 | 446 | 160,000 | 446 |
| 2005-11-16 | 452 | 461 | 452 | 459 | 65,000 | 459 |
| 2005-11-15 | 470 | 470 | 460 | 467 | 105,000 | 467 |
| 2005-11-14 | 462 | 475 | 462 | 471 | 119,000 | 471 |
| 2005-11-11 | 458 | 466 | 453 | 463 | 103,000 | 463 |
| 2005-11-10 | 470 | 472 | 453 | 460 | 162,000 | 460 |
| 2005-11-09 | 472 | 472 | 462 | 468 | 108,000 | 468 |
| 2005-11-08 | 483 | 483 | 469 | 472 | 140,000 | 472 |
| 2005-11-07 | 472 | 483 | 468 | 483 | 182,000 | 483 |
| 2005-11-04 | 491 | 491 | 463 | 473 | 437,000 | 473 |
| 2005-11-02 | 504 | 504 | 486 | 491 | 221,000 | 491 |
| 2005-11-01 | 500 | 505 | 496 | 500 | 85,000 | 500 |
| 2005-10-31 | 500 | 505 | 495 | 499 | 182,000 | 499 |
| 2005-10-28 | 492 | 500 | 489 | 495 | 280,000 | 495 |
| 2005-10-27 | 485 | 515 | 478 | 502 | 727,000 | 502 |
| 2005-10-26 | 470 | 482 | 464 | 482 | 322,000 | 482 |
| 2005-10-25 | 465 | 486 | 460 | 475 | 517,000 | 475 |
| 2005-10-24 | 468 | 473 | 459 | 460 | 304,000 | 460 |
| 2005-10-21 | 469 | 479 | 458 | 478 | 627,000 | 478 |
| 2005-10-20 | 511 | 511 | 478 | 479 | 1,068,000 | 479 |
| 2005-10-19 | 520 | 527 | 512 | 516 | 320,000 | 516 |
| 2005-10-18 | 503 | 530 | 503 | 526 | 495,000 | 526 |
| 2005-10-17 | 538 | 538 | 502 | 511 | 684,000 | 511 |
| 2005-10-14 | 553 | 575 | 517 | 526 | 1,248,000 | 526 |
| 2005-10-13 | 528 | 575 | 515 | 560 | 2,128,000 | 560 |
| 2005-10-12 | 541 | 543 | 498 | 525 | 1,805,000 | 525 |
| 2005-10-11 | 578 | 594 | 534 | 545 | 3,012,000 | 545 |
| 2005-10-07 | 495 | 572 | 495 | 551 | 4,156,000 | 551 |
| 2005-10-06 | 475 | 511 | 468 | 492 | 2,211,000 | 492 |
| 2005-10-05 | 450 | 481 | 446 | 480 | 1,246,000 | 480 |
| 2005-10-04 | 417 | 450 | 417 | 445 | 1,154,000 | 445 |
| 2005-10-03 | 407 | 424 | 406 | 416 | 529,000 | 416 |
| 2005-09-30 | 405 | 406 | 395 | 402 | 225,000 | 402 |
| 2005-09-29 | 398 | 410 | 395 | 404 | 214,000 | 404 |
| 2005-09-28 | 390 | 395 | 384 | 395 | 152,000 | 395 |
| 2005-09-27 | 391 | 392 | 385 | 387 | 127,000 | 387 |
| 2005-09-26 | 381 | 389 | 381 | 389 | 94,000 | 389 |
| 2005-09-22 | 381 | 383 | 375 | 381 | 179,000 | 381 |
| 2005-09-21 | 396 | 396 | 381 | 384 | 153,000 | 384 |
| 2005-09-20 | 397 | 398 | 387 | 387 | 199,000 | 387 |
| 2005-09-16 | 379 | 390 | 379 | 385 | 258,000 | 385 |
| 2005-09-15 | 377 | 389 | 377 | 384 | 239,000 | 384 |
| 2005-09-14 | 379 | 380 | 375 | 375 | 156,000 | 375 |
| 2005-09-13 | 385 | 385 | 373 | 374 | 116,000 | 374 |
| 2005-09-12 | 379 | 387 | 376 | 382 | 115,000 | 382 |
| 2005-09-09 | 372 | 378 | 371 | 376 | 102,000 | 376 |
| 2005-09-08 | 391 | 391 | 373 | 378 | 175,000 | 378 |
| 2005-09-07 | 402 | 402 | 388 | 393 | 207,000 | 393 |
| 2005-09-06 | 408 | 413 | 399 | 402 | 231,000 | 402 |
| 2005-09-05 | 408 | 409 | 387 | 405 | 436,000 | 405 |
| 2005-09-02 | 418 | 420 | 402 | 404 | 1,569,000 | 404 |
| 2005-09-01 | 362 | 400 | 361 | 400 | 1,152,000 | 400 |
| 2005-08-31 | 363 | 365 | 359 | 362 | 95,000 | 362 |
| 2005-08-30 | 361 | 363 | 358 | 363 | 20,000 | 363 |
| 2005-08-29 | 365 | 365 | 360 | 361 | 60,000 | 361 |
| 2005-08-26 | 366 | 372 | 362 | 366 | 150,000 | 366 |
| 2005-08-25 | 357 | 373 | 357 | 363 | 483,000 | 363 |
| 2005-08-24 | 356 | 360 | 355 | 357 | 71,000 | 357 |
| 2005-08-23 | 356 | 360 | 354 | 355 | 80,000 | 355 |
| 2005-08-22 | 358 | 358 | 355 | 355 | 65,000 | 355 |
| 2005-08-19 | 358 | 359 | 351 | 357 | 93,000 | 357 |
| 2005-08-18 | 361 | 365 | 358 | 360 | 67,000 | 360 |
| 2005-08-17 | 354 | 362 | 352 | 355 | 115,000 | 355 |
| 2005-08-16 | 349 | 353 | 345 | 352 | 123,000 | 352 |
| 2005-08-15 | 351 | 351 | 345 | 349 | 76,000 | 349 |
| 2005-08-12 | 353 | 355 | 350 | 354 | 50,000 | 354 |
| 2005-08-11 | 354 | 355 | 351 | 353 | 39,000 | 353 |
| 2005-08-10 | 349 | 353 | 349 | 353 | 52,000 | 353 |
| 2005-08-09 | 351 | 352 | 341 | 351 | 91,000 | 351 |
| 2005-08-08 | 335 | 349 | 331 | 349 | 150,000 | 349 |
| 2005-08-05 | 352 | 365 | 349 | 355 | 201,000 | 355 |
| 2005-08-04 | 355 | 357 | 346 | 357 | 115,000 | 357 |
| 2005-08-03 | 363 | 367 | 352 | 353 | 199,000 | 353 |
| 2005-08-02 | 381 | 381 | 365 | 368 | 180,000 | 368 |
| 2005-08-01 | 366 | 392 | 363 | 380 | 681,000 | 380 |
| 2005-07-29 | 360 | 374 | 354 | 356 | 355,000 | 356 |
| 2005-07-28 | 343 | 352 | 343 | 352 | 103,000 | 352 |
| 2005-07-27 | 348 | 351 | 341 | 344 | 67,000 | 344 |
| 2005-07-26 | 337 | 344 | 335 | 344 | 41,000 | 344 |
| 2005-07-25 | 340 | 342 | 339 | 339 | 29,000 | 339 |
| 2005-07-22 | 342 | 342 | 335 | 336 | 56,000 | 336 |
| 2005-07-21 | 345 | 346 | 341 | 343 | 37,000 | 343 |
| 2005-07-20 | 350 | 352 | 338 | 347 | 91,000 | 347 |
| 2005-07-19 | 359 | 359 | 350 | 352 | 185,000 | 352 |
| 2005-07-15 | 344 | 363 | 344 | 354 | 470,000 | 354 |
| 2005-07-14 | 342 | 342 | 340 | 342 | 33,000 | 342 |
| 2005-07-13 | 340 | 340 | 335 | 340 | 31,000 | 340 |
| 2005-07-12 | 334 | 344 | 333 | 340 | 99,000 | 340 |
| 2005-07-11 | 340 | 340 | 332 | 332 | 39,000 | 332 |
| 2005-07-08 | 331 | 338 | 329 | 337 | 69,000 | 337 |
| 2005-07-07 | 332 | 333 | 331 | 331 | 14,000 | 331 |
| 2005-07-06 | 330 | 334 | 330 | 334 | 28,000 | 334 |
| 2005-07-05 | 333 | 335 | 329 | 329 | 31,000 | 329 |
| 2005-07-04 | 333 | 336 | 331 | 331 | 42,000 | 331 |
| 2005-07-01 | 339 | 339 | 328 | 333 | 23,000 | 333 |
| 2005-06-30 | 339 | 340 | 335 | 340 | 34,000 | 340 |
| 2005-06-29 | 340 | 342 | 337 | 338 | 52,000 | 338 |
| 2005-06-28 | 331 | 337 | 330 | 335 | 46,000 | 335 |
| 2005-06-27 | 328 | 334 | 328 | 330 | 49,000 | 330 |
| 2005-06-24 | 329 | 330 | 327 | 327 | 50,000 | 327 |
| 2005-06-23 | 339 | 342 | 329 | 329 | 132,000 | 329 |
| 2005-06-22 | 336 | 342 | 336 | 339 | 59,000 | 339 |
| 2005-06-21 | 347 | 347 | 336 | 340 | 54,000 | 340 |
| 2005-06-20 | 350 | 355 | 338 | 342 | 167,000 | 342 |
| 2005-06-17 | 324 | 352 | 324 | 340 | 392,000 | 340 |
| 2005-06-16 | 310 | 329 | 310 | 320 | 126,000 | 320 |
| 2005-06-15 | 309 | 311 | 305 | 305 | 76,000 | 305 |
| 2005-06-14 | 310 | 315 | 307 | 308 | 82,000 | 308 |
| 2005-06-13 | 323 | 323 | 312 | 312 | 73,000 | 312 |
| 2005-06-10 | 328 | 329 | 323 | 325 | 28,000 | 325 |
| 2005-06-09 | 326 | 331 | 319 | 320 | 36,000 | 320 |
| 2005-06-08 | 318 | 328 | 316 | 322 | 107,000 | 322 |
| 2005-06-07 | 341 | 341 | 323 | 325 | 83,000 | 325 |
| 2005-06-06 | 342 | 345 | 335 | 343 | 78,000 | 343 |
| 2005-06-03 | 333 | 349 | 326 | 347 | 224,000 | 347 |
| 2005-06-02 | 310 | 321 | 310 | 321 | 91,000 | 321 |
| 2005-06-01 | 311 | 319 | 308 | 308 | 67,000 | 308 |
| 2005-05-31 | 299 | 314 | 299 | 310 | 64,000 | 310 |
| 2005-05-30 | 300 | 309 | 284 | 295 | 266,000 | 295 |
| 2005-05-27 | 326 | 326 | 309 | 309 | 88,000 | 309 |
| 2005-05-26 | 332 | 332 | 317 | 325 | 124,000 | 325 |
| 2005-05-25 | 336 | 343 | 331 | 332 | 96,000 | 332 |
| 2005-05-24 | 332 | 336 | 332 | 336 | 18,000 | 336 |
| 2005-05-23 | 336 | 339 | 330 | 330 | 46,000 | 330 |
| 2005-05-20 | 341 | 341 | 335 | 336 | 57,000 | 336 |
| 2005-05-19 | 340 | 348 | 335 | 344 | 51,000 | 344 |
| 2005-05-18 | 341 | 345 | 333 | 336 | 117,000 | 336 |
| 2005-05-17 | 352 | 359 | 343 | 343 | 143,000 | 343 |
| 2005-05-16 | 351 | 357 | 351 | 351 | 80,000 | 351 |
| 2005-05-13 | 365 | 366 | 358 | 358 | 62,000 | 358 |
| 2005-05-12 | 373 | 375 | 366 | 366 | 124,000 | 366 |
| 2005-05-11 | 375 | 375 | 368 | 373 | 74,000 | 373 |
| 2005-05-10 | 375 | 375 | 368 | 368 | 76,000 | 368 |
| 2005-05-09 | 368 | 371 | 360 | 367 | 95,000 | 367 |
| 2005-05-06 | 362 | 365 | 358 | 361 | 57,000 | 361 |
| 2005-05-02 | 354 | 362 | 354 | 361 | 72,000 | 361 |
| 2005-04-28 | 359 | 365 | 356 | 356 | 77,000 | 356 |
| 2005-04-27 | 371 | 371 | 357 | 359 | 103,000 | 359 |
| 2005-04-26 | 371 | 378 | 367 | 371 | 66,000 | 371 |
| 2005-04-25 | 383 | 383 | 371 | 374 | 66,000 | 374 |
| 2005-04-22 | 390 | 395 | 378 | 383 | 245,000 | 383 |
| 2005-04-21 | 379 | 388 | 376 | 380 | 320,000 | 380 |
| 2005-04-20 | 353 | 394 | 352 | 392 | 426,000 | 392 |
| 2005-04-19 | 346 | 360 | 342 | 343 | 124,000 | 343 |
| 2005-04-18 | 350 | 362 | 341 | 353 | 245,000 | 353 |
| 2005-04-15 | 371 | 372 | 361 | 368 | 194,000 | 368 |
| 2005-04-14 | 370 | 378 | 370 | 376 | 71,000 | 376 |
| 2005-04-13 | 382 | 390 | 372 | 375 | 162,000 | 375 |
| 2005-04-12 | 373 | 376 | 368 | 373 | 137,000 | 373 |
| 2005-04-11 | 382 | 384 | 372 | 373 | 175,000 | 373 |
| 2005-04-08 | 392 | 395 | 380 | 384 | 150,000 | 384 |
| 2005-04-07 | 401 | 401 | 387 | 397 | 116,000 | 397 |
| 2005-04-06 | 402 | 406 | 398 | 398 | 104,000 | 398 |
| 2005-04-05 | 414 | 415 | 390 | 398 | 161,000 | 398 |
| 2005-04-04 | 403 | 424 | 401 | 414 | 272,000 | 414 |
| 2005-04-01 | 384 | 405 | 384 | 398 | 181,000 | 398 |
| 2005-03-31 | 371 | 390 | 371 | 383 | 223,000 | 383 |
| 2005-03-30 | 387 | 400 | 378 | 378 | 319,000 | 378 |
| 2005-03-29 | 407 | 412 | 392 | 392 | 138,000 | 392 |
| 2005-03-28 | 402 | 409 | 381 | 407 | 284,000 | 407 |
| 2005-03-25 | 425 | 429 | 400 | 402 | 538,000 | 402 |
| 2005-03-24 | 450 | 450 | 429 | 430 | 279,000 | 430 |
| 2005-03-23 | 455 | 459 | 441 | 452 | 271,000 | 452 |
| 2005-03-22 | 462 | 470 | 457 | 459 | 254,000 | 459 |
| 2005-03-18 | 458 | 466 | 451 | 452 | 389,000 | 452 |
| 2005-03-17 | 471 | 477 | 452 | 455 | 757,000 | 455 |
| 2005-03-16 | 504 | 519 | 478 | 482 | 1,217,000 | 482 |
| 2005-03-15 | 510 | 527 | 495 | 499 | 1,668,000 | 499 |
| 2005-03-14 | 480 | 507 | 469 | 499 | 1,555,000 | 499 |
| 2005-03-11 | 464 | 478 | 463 | 478 | 325,000 | 478 |
| 2005-03-10 | 451 | 474 | 450 | 459 | 661,000 | 459 |
| 2005-03-09 | 455 | 460 | 444 | 448 | 598,000 | 448 |
| 2005-03-08 | 475 | 478 | 454 | 460 | 744,000 | 460 |
| 2005-03-07 | 498 | 502 | 473 | 480 | 1,256,000 | 480 |
| 2005-03-04 | 466 | 501 | 459 | 484 | 2,498,000 | 484 |
| 2005-03-03 | 452 | 473 | 452 | 470 | 1,058,000 | 470 |
| 2005-03-02 | 452 | 482 | 450 | 462 | 4,260,000 | 462 |
| 2005-03-01 | 435 | 450 | 425 | 442 | 1,195,000 | 442 |
| 2005-02-28 | 440 | 468 | 427 | 431 | 4,510,000 | 431 |
| 2005-02-25 | 370 | 445 | 368 | 445 | 5,685,000 | 445 |
| 2005-02-24 | 372 | 380 | 359 | 365 | 546,000 | 365 |
| 2005-02-23 | 344 | 370 | 341 | 368 | 542,000 | 368 |
| 2005-02-22 | 341 | 345 | 335 | 345 | 116,000 | 345 |
| 2005-02-21 | 328 | 340 | 328 | 340 | 201,000 | 340 |
| 2005-02-18 | 344 | 344 | 333 | 333 | 217,000 | 333 |
| 2005-02-17 | 344 | 358 | 341 | 349 | 423,000 | 349 |
| 2005-02-16 | 328 | 365 | 317 | 354 | 1,113,000 | 354 |
| 2005-02-15 | 336 | 337 | 321 | 328 | 579,000 | 328 |
| 2005-02-14 | 358 | 360 | 341 | 341 | 454,000 | 341 |
| 2005-02-10 | 354 | 370 | 353 | 362 | 562,000 | 362 |
| 2005-02-09 | 375 | 387 | 362 | 364 | 1,039,000 | 364 |
| 2005-02-08 | 408 | 416 | 384 | 385 | 1,296,000 | 385 |
| 2005-02-07 | 390 | 409 | 385 | 395 | 1,934,000 | 395 |
| 2005-02-04 | 375 | 379 | 354 | 374 | 1,136,000 | 374 |
| 2005-02-03 | 366 | 418 | 366 | 379 | 2,968,000 | 379 |
| 2005-02-02 | 322 | 394 | 320 | 379 | 3,322,000 | 379 |
| 2005-02-01 | 324 | 326 | 306 | 315 | 932,000 | 315 |
| 2005-01-31 | 323 | 333 | 310 | 323 | 2,106,000 | 323 |
| 2005-01-28 | 266 | 296 | 265 | 293 | 1,223,000 | 293 |
| 2005-01-27 | 278 | 278 | 260 | 268 | 756,000 | 268 |
| 2005-01-26 | 260 | 285 | 255 | 273 | 1,379,000 | 273 |
| 2005-01-25 | 232 | 249 | 232 | 249 | 274,000 | 249 |
| 2005-01-24 | 231 | 235 | 230 | 232 | 24,000 | 232 |
| 2005-01-21 | 229 | 232 | 227 | 232 | 31,000 | 232 |
| 2005-01-20 | 230 | 231 | 225 | 231 | 39,000 | 231 |
| 2005-01-19 | 233 | 235 | 232 | 233 | 37,000 | 233 |
| 2005-01-18 | 236 | 236 | 233 | 233 | 40,000 | 233 |
| 2005-01-17 | 241 | 241 | 234 | 235 | 72,000 | 235 |
| 2005-01-14 | 239 | 248 | 234 | 234 | 321,000 | 234 |
| 2005-01-13 | 235 | 236 | 233 | 235 | 104,000 | 235 |
| 2005-01-12 | 230 | 230 | 227 | 229 | 30,000 | 229 |
| 2005-01-11 | 228 | 231 | 226 | 231 | 55,000 | 231 |
| 2005-01-07 | 234 | 234 | 226 | 228 | 80,000 | 228 |
| 2005-01-06 | 225 | 232 | 223 | 232 | 98,000 | 232 |
| 2005-01-05 | 222 | 224 | 221 | 224 | 49,000 | 224 |
| 2005-01-04 | 220 | 224 | 220 | 224 | 15,000 | 224 |
分割・併合履歴 ： なし