2112 塩水港精糖(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 328 | 328 | 322 | 322 | 34,000 | 322 |
| 2006-12-28 | 325 | 332 | 323 | 324 | 82,000 | 324 |
| 2006-12-27 | 316 | 317 | 315 | 316 | 22,000 | 316 |
| 2006-12-26 | 315 | 320 | 311 | 311 | 69,000 | 311 |
| 2006-12-25 | 318 | 325 | 313 | 316 | 50,000 | 316 |
| 2006-12-22 | 326 | 327 | 320 | 323 | 66,000 | 323 |
| 2006-12-21 | 333 | 333 | 327 | 329 | 66,000 | 329 |
| 2006-12-20 | 330 | 335 | 330 | 334 | 65,000 | 334 |
| 2006-12-19 | 336 | 336 | 328 | 330 | 65,000 | 330 |
| 2006-12-18 | 323 | 342 | 322 | 336 | 180,000 | 336 |
| 2006-12-15 | 323 | 326 | 319 | 319 | 66,000 | 319 |
| 2006-12-14 | 331 | 331 | 318 | 321 | 158,000 | 321 |
| 2006-12-13 | 307 | 332 | 307 | 329 | 199,000 | 329 |
| 2006-12-12 | 305 | 306 | 304 | 305 | 51,000 | 305 |
| 2006-12-11 | 303 | 304 | 301 | 303 | 50,000 | 303 |
| 2006-12-08 | 307 | 307 | 303 | 303 | 32,000 | 303 |
| 2006-12-07 | 306 | 306 | 305 | 306 | 25,000 | 306 |
| 2006-12-06 | 305 | 307 | 304 | 305 | 33,000 | 305 |
| 2006-12-05 | 307 | 310 | 306 | 306 | 23,000 | 306 |
| 2006-12-04 | 307 | 309 | 305 | 306 | 34,000 | 306 |
| 2006-12-01 | 308 | 309 | 307 | 309 | 34,000 | 309 |
| 2006-11-30 | 303 | 308 | 303 | 303 | 31,000 | 303 |
| 2006-11-29 | 300 | 301 | 298 | 301 | 35,000 | 301 |
| 2006-11-28 | 299 | 299 | 296 | 299 | 47,000 | 299 |
| 2006-11-27 | 296 | 299 | 296 | 298 | 22,000 | 298 |
| 2006-11-24 | 296 | 297 | 296 | 296 | 9,000 | 296 |
| 2006-11-22 | 295 | 297 | 294 | 296 | 39,000 | 296 |
| 2006-11-21 | 299 | 301 | 294 | 294 | 50,000 | 294 |
| 2006-11-20 | 305 | 305 | 296 | 297 | 58,000 | 297 |
| 2006-11-17 | 304 | 307 | 302 | 305 | 90,000 | 305 |
| 2006-11-16 | 305 | 307 | 304 | 305 | 22,000 | 305 |
| 2006-11-15 | 307 | 307 | 304 | 306 | 52,000 | 306 |
| 2006-11-14 | 303 | 305 | 300 | 303 | 25,000 | 303 |
| 2006-11-13 | 302 | 305 | 301 | 301 | 67,000 | 301 |
| 2006-11-10 | 304 | 308 | 303 | 303 | 29,000 | 303 |
| 2006-11-09 | 307 | 308 | 304 | 306 | 30,000 | 306 |
| 2006-11-08 | 310 | 310 | 306 | 307 | 48,000 | 307 |
| 2006-11-07 | 314 | 314 | 310 | 310 | 23,000 | 310 |
| 2006-11-06 | 311 | 311 | 307 | 309 | 26,000 | 309 |
| 2006-11-02 | 310 | 317 | 308 | 313 | 63,000 | 313 |
| 2006-11-01 | 313 | 316 | 310 | 312 | 43,000 | 312 |
| 2006-10-31 | 314 | 317 | 312 | 317 | 18,000 | 317 |
| 2006-10-30 | 319 | 321 | 314 | 316 | 22,000 | 316 |
| 2006-10-27 | 322 | 322 | 317 | 317 | 25,000 | 317 |
| 2006-10-26 | 316 | 321 | 316 | 320 | 45,000 | 320 |
| 2006-10-25 | 317 | 324 | 317 | 320 | 20,000 | 320 |
| 2006-10-24 | 322 | 324 | 317 | 318 | 57,000 | 318 |
| 2006-10-23 | 322 | 322 | 314 | 321 | 74,000 | 321 |
| 2006-10-20 | 312 | 318 | 310 | 318 | 49,000 | 318 |
| 2006-10-19 | 311 | 312 | 309 | 312 | 37,000 | 312 |
| 2006-10-18 | 309 | 312 | 308 | 311 | 27,000 | 311 |
| 2006-10-17 | 308 | 312 | 308 | 310 | 54,000 | 310 |
| 2006-10-16 | 308 | 311 | 306 | 307 | 22,000 | 307 |
| 2006-10-13 | 303 | 307 | 303 | 305 | 65,000 | 305 |
| 2006-10-12 | 300 | 304 | 299 | 302 | 51,000 | 302 |
| 2006-10-11 | 309 | 313 | 301 | 301 | 127,000 | 301 |
| 2006-10-10 | 311 | 317 | 311 | 312 | 27,000 | 312 |
| 2006-10-06 | 321 | 321 | 316 | 316 | 50,000 | 316 |
| 2006-10-05 | 325 | 325 | 317 | 321 | 42,000 | 321 |
| 2006-10-04 | 323 | 329 | 321 | 325 | 106,000 | 325 |
| 2006-10-03 | 327 | 327 | 320 | 327 | 40,000 | 327 |
| 2006-10-02 | 319 | 329 | 319 | 325 | 42,000 | 325 |
| 2006-09-29 | 313 | 316 | 313 | 315 | 31,000 | 315 |
| 2006-09-28 | 315 | 315 | 312 | 314 | 15,000 | 314 |
| 2006-09-27 | 310 | 316 | 310 | 311 | 20,000 | 311 |
| 2006-09-26 | 319 | 319 | 308 | 308 | 48,000 | 308 |
| 2006-09-25 | 317 | 319 | 312 | 314 | 23,000 | 314 |
| 2006-09-22 | 322 | 322 | 317 | 317 | 34,000 | 317 |
| 2006-09-21 | 321 | 323 | 317 | 317 | 40,000 | 317 |
| 2006-09-20 | 313 | 320 | 313 | 319 | 26,000 | 319 |
| 2006-09-19 | 321 | 330 | 316 | 316 | 28,000 | 316 |
| 2006-09-15 | 318 | 328 | 310 | 321 | 94,000 | 321 |
| 2006-09-14 | 332 | 332 | 320 | 324 | 68,000 | 324 |
| 2006-09-13 | 342 | 342 | 332 | 332 | 40,000 | 332 |
| 2006-09-12 | 342 | 344 | 336 | 336 | 18,000 | 336 |
| 2006-09-11 | 345 | 345 | 340 | 342 | 23,000 | 342 |
| 2006-09-08 | 339 | 346 | 339 | 342 | 36,000 | 342 |
| 2006-09-07 | 345 | 345 | 340 | 342 | 19,000 | 342 |
| 2006-09-06 | 343 | 346 | 341 | 342 | 35,000 | 342 |
| 2006-09-05 | 342 | 345 | 338 | 342 | 43,000 | 342 |
| 2006-09-04 | 346 | 346 | 336 | 339 | 54,000 | 339 |
| 2006-09-01 | 337 | 344 | 337 | 339 | 31,000 | 339 |
| 2006-08-31 | 339 | 340 | 338 | 340 | 17,000 | 340 |
| 2006-08-30 | 340 | 342 | 338 | 338 | 37,000 | 338 |
| 2006-08-29 | 330 | 341 | 330 | 337 | 39,000 | 337 |
| 2006-08-28 | 334 | 335 | 328 | 334 | 56,000 | 334 |
| 2006-08-25 | 346 | 347 | 338 | 338 | 51,000 | 338 |
| 2006-08-24 | 344 | 349 | 341 | 343 | 38,000 | 343 |
| 2006-08-23 | 347 | 350 | 343 | 344 | 45,000 | 344 |
| 2006-08-22 | 345 | 348 | 345 | 346 | 21,000 | 346 |
| 2006-08-21 | 354 | 355 | 346 | 347 | 70,000 | 347 |
| 2006-08-18 | 345 | 349 | 345 | 346 | 47,000 | 346 |
| 2006-08-17 | 355 | 357 | 344 | 350 | 102,000 | 350 |
| 2006-08-16 | 356 | 359 | 352 | 356 | 128,000 | 356 |
| 2006-08-15 | 357 | 357 | 350 | 351 | 125,000 | 351 |
| 2006-08-14 | 342 | 357 | 338 | 355 | 246,000 | 355 |
| 2006-08-11 | 340 | 344 | 333 | 337 | 84,000 | 337 |
| 2006-08-10 | 343 | 343 | 334 | 338 | 61,000 | 338 |
| 2006-08-09 | 341 | 341 | 330 | 339 | 94,000 | 339 |
| 2006-08-08 | 332 | 349 | 332 | 343 | 125,000 | 343 |
| 2006-08-07 | 357 | 357 | 327 | 328 | 261,000 | 328 |
| 2006-08-04 | 347 | 363 | 336 | 352 | 461,000 | 352 |
| 2006-08-03 | 347 | 354 | 337 | 349 | 164,000 | 349 |
| 2006-08-02 | 321 | 334 | 321 | 334 | 87,000 | 334 |
| 2006-08-01 | 317 | 329 | 314 | 320 | 44,000 | 320 |
| 2006-07-31 | 325 | 326 | 312 | 312 | 65,000 | 312 |
| 2006-07-28 | 309 | 312 | 301 | 312 | 91,000 | 312 |
| 2006-07-27 | 300 | 305 | 299 | 299 | 81,000 | 299 |
| 2006-07-26 | 312 | 313 | 304 | 310 | 42,000 | 310 |
| 2006-07-25 | 308 | 313 | 307 | 307 | 38,000 | 307 |
| 2006-07-24 | 310 | 310 | 302 | 309 | 26,000 | 309 |
| 2006-07-21 | 303 | 313 | 303 | 313 | 23,000 | 313 |
| 2006-07-20 | 309 | 317 | 297 | 313 | 72,000 | 313 |
| 2006-07-19 | 312 | 315 | 296 | 302 | 115,000 | 302 |
| 2006-07-18 | 328 | 328 | 311 | 313 | 31,000 | 313 |
| 2006-07-14 | 320 | 332 | 320 | 332 | 19,000 | 332 |
| 2006-07-13 | 319 | 330 | 316 | 330 | 22,000 | 330 |
| 2006-07-12 | 332 | 336 | 324 | 324 | 51,000 | 324 |
| 2006-07-11 | 339 | 339 | 330 | 336 | 35,000 | 336 |
| 2006-07-10 | 329 | 334 | 329 | 334 | 29,000 | 334 |
| 2006-07-07 | 341 | 343 | 335 | 339 | 59,000 | 339 |
| 2006-07-06 | 347 | 347 | 339 | 346 | 47,000 | 346 |
| 2006-07-05 | 353 | 356 | 350 | 350 | 31,000 | 350 |
| 2006-07-04 | 355 | 357 | 354 | 356 | 36,000 | 356 |
| 2006-07-03 | 354 | 354 | 351 | 351 | 35,000 | 351 |
| 2006-06-30 | 354 | 358 | 351 | 352 | 48,000 | 352 |
| 2006-06-29 | 354 | 354 | 348 | 348 | 12,000 | 348 |
| 2006-06-28 | 346 | 356 | 345 | 351 | 40,000 | 351 |
| 2006-06-27 | 351 | 352 | 348 | 349 | 18,000 | 349 |
| 2006-06-26 | 350 | 355 | 345 | 348 | 26,000 | 348 |
| 2006-06-23 | 349 | 352 | 345 | 350 | 38,000 | 350 |
| 2006-06-22 | 348 | 360 | 347 | 348 | 135,000 | 348 |
| 2006-06-21 | 345 | 354 | 343 | 344 | 99,000 | 344 |
| 2006-06-20 | 345 | 345 | 340 | 343 | 35,000 | 343 |
| 2006-06-19 | 340 | 352 | 339 | 345 | 130,000 | 345 |
| 2006-06-16 | 347 | 347 | 333 | 335 | 86,000 | 335 |
| 2006-06-15 | 320 | 325 | 320 | 322 | 43,000 | 322 |
| 2006-06-14 | 312 | 317 | 311 | 314 | 60,000 | 314 |
| 2006-06-13 | 315 | 320 | 315 | 318 | 57,000 | 318 |
| 2006-06-12 | 313 | 323 | 313 | 320 | 49,000 | 320 |
| 2006-06-09 | 310 | 319 | 301 | 314 | 109,000 | 314 |
| 2006-06-08 | 305 | 317 | 298 | 305 | 178,000 | 305 |
| 2006-06-07 | 320 | 336 | 320 | 320 | 140,000 | 320 |
| 2006-06-06 | 320 | 328 | 316 | 318 | 90,000 | 318 |
| 2006-06-05 | 315 | 325 | 309 | 320 | 136,000 | 320 |
| 2006-06-02 | 343 | 343 | 294 | 314 | 374,000 | 314 |
| 2006-06-01 | 355 | 359 | 338 | 338 | 93,000 | 338 |
| 2006-05-31 | 361 | 362 | 350 | 350 | 85,000 | 350 |
| 2006-05-30 | 376 | 376 | 365 | 370 | 58,000 | 370 |
| 2006-05-29 | 377 | 380 | 375 | 378 | 52,000 | 378 |
| 2006-05-26 | 384 | 385 | 376 | 376 | 17,000 | 376 |
| 2006-05-25 | 386 | 387 | 380 | 384 | 31,000 | 384 |
| 2006-05-24 | 386 | 391 | 380 | 384 | 69,000 | 384 |
| 2006-05-23 | 394 | 399 | 385 | 388 | 109,000 | 388 |
| 2006-05-22 | 396 | 418 | 395 | 404 | 214,000 | 404 |
| 2006-05-19 | 354 | 385 | 354 | 380 | 147,000 | 380 |
| 2006-05-18 | 351 | 360 | 350 | 360 | 34,000 | 360 |
| 2006-05-17 | 357 | 362 | 355 | 361 | 60,000 | 361 |
| 2006-05-16 | 382 | 382 | 360 | 362 | 59,000 | 362 |
| 2006-05-15 | 379 | 381 | 378 | 381 | 21,000 | 381 |
| 2006-05-12 | 370 | 379 | 370 | 379 | 21,000 | 379 |
| 2006-05-11 | 376 | 381 | 371 | 371 | 40,000 | 371 |
| 2006-05-10 | 382 | 384 | 372 | 372 | 65,000 | 372 |
| 2006-05-09 | 389 | 393 | 385 | 387 | 37,000 | 387 |
| 2006-05-08 | 395 | 395 | 393 | 394 | 19,000 | 394 |
| 2006-05-02 | 391 | 393 | 388 | 391 | 36,000 | 391 |
| 2006-05-01 | 393 | 393 | 384 | 392 | 61,000 | 392 |
| 2006-04-28 | 388 | 389 | 384 | 388 | 43,000 | 388 |
| 2006-04-27 | 395 | 397 | 384 | 391 | 103,000 | 391 |
| 2006-04-26 | 393 | 398 | 389 | 398 | 42,000 | 398 |
| 2006-04-25 | 385 | 399 | 384 | 396 | 112,000 | 396 |
| 2006-04-24 | 401 | 405 | 383 | 385 | 143,000 | 385 |
| 2006-04-21 | 408 | 413 | 400 | 400 | 219,000 | 400 |
| 2006-04-20 | 428 | 428 | 421 | 422 | 104,000 | 422 |
| 2006-04-19 | 421 | 428 | 418 | 419 | 72,000 | 419 |
| 2006-04-18 | 420 | 430 | 417 | 418 | 164,000 | 418 |
| 2006-04-17 | 426 | 426 | 402 | 411 | 181,000 | 411 |
| 2006-04-14 | 430 | 433 | 422 | 422 | 119,000 | 422 |
| 2006-04-13 | 435 | 436 | 426 | 436 | 107,000 | 436 |
| 2006-04-12 | 440 | 443 | 430 | 440 | 182,000 | 440 |
| 2006-04-11 | 453 | 453 | 441 | 448 | 351,000 | 448 |
| 2006-04-10 | 432 | 453 | 430 | 445 | 351,000 | 445 |
| 2006-04-07 | 426 | 433 | 422 | 433 | 140,000 | 433 |
| 2006-04-06 | 430 | 436 | 425 | 425 | 233,000 | 425 |
| 2006-04-05 | 415 | 426 | 413 | 425 | 152,000 | 425 |
| 2006-04-04 | 413 | 416 | 410 | 410 | 59,000 | 410 |
| 2006-04-03 | 409 | 416 | 408 | 410 | 49,000 | 410 |
| 2006-03-31 | 415 | 415 | 406 | 407 | 42,000 | 407 |
| 2006-03-30 | 410 | 413 | 403 | 410 | 56,000 | 410 |
| 2006-03-29 | 421 | 424 | 401 | 410 | 147,000 | 410 |
| 2006-03-28 | 422 | 423 | 422 | 423 | 27,000 | 423 |
| 2006-03-27 | 420 | 426 | 420 | 426 | 48,000 | 426 |
| 2006-03-24 | 433 | 434 | 418 | 419 | 69,000 | 419 |
| 2006-03-23 | 432 | 439 | 428 | 434 | 68,000 | 434 |
| 2006-03-22 | 432 | 446 | 416 | 434 | 161,000 | 434 |
| 2006-03-20 | 410 | 445 | 409 | 438 | 413,000 | 438 |
| 2006-03-17 | 395 | 400 | 390 | 400 | 80,000 | 400 |
| 2006-03-16 | 383 | 392 | 383 | 389 | 106,000 | 389 |
| 2006-03-15 | 377 | 380 | 377 | 378 | 20,000 | 378 |
| 2006-03-14 | 385 | 387 | 372 | 372 | 77,000 | 372 |
| 2006-03-13 | 384 | 385 | 370 | 370 | 41,000 | 370 |
| 2006-03-10 | 372 | 378 | 369 | 369 | 29,000 | 369 |
| 2006-03-09 | 367 | 372 | 365 | 365 | 50,000 | 365 |
| 2006-03-08 | 373 | 376 | 363 | 363 | 19,000 | 363 |
| 2006-03-07 | 364 | 375 | 363 | 368 | 20,000 | 368 |
| 2006-03-06 | 370 | 370 | 360 | 360 | 16,000 | 360 |
| 2006-03-03 | 369 | 369 | 361 | 363 | 25,000 | 363 |
| 2006-03-02 | 371 | 380 | 368 | 369 | 17,000 | 369 |
| 2006-03-01 | 369 | 370 | 361 | 370 | 38,000 | 370 |
| 2006-02-28 | 385 | 385 | 376 | 379 | 39,000 | 379 |
| 2006-02-27 | 384 | 394 | 383 | 383 | 47,000 | 383 |
| 2006-02-24 | 385 | 388 | 382 | 382 | 46,000 | 382 |
| 2006-02-23 | 367 | 378 | 363 | 378 | 50,000 | 378 |
| 2006-02-22 | 350 | 359 | 336 | 352 | 161,000 | 352 |
| 2006-02-21 | 338 | 365 | 338 | 348 | 186,000 | 348 |
| 2006-02-20 | 361 | 361 | 337 | 338 | 235,000 | 338 |
| 2006-02-17 | 398 | 400 | 380 | 386 | 100,000 | 386 |
| 2006-02-16 | 397 | 402 | 395 | 396 | 48,000 | 396 |
| 2006-02-15 | 412 | 413 | 396 | 401 | 74,000 | 401 |
| 2006-02-14 | 398 | 411 | 385 | 408 | 146,000 | 408 |
| 2006-02-13 | 425 | 428 | 408 | 408 | 155,000 | 408 |
| 2006-02-10 | 441 | 443 | 416 | 424 | 121,000 | 424 |
| 2006-02-09 | 448 | 457 | 442 | 442 | 106,000 | 442 |
| 2006-02-08 | 462 | 462 | 434 | 441 | 211,000 | 441 |
| 2006-02-07 | 475 | 476 | 462 | 464 | 539,000 | 464 |
| 2006-02-06 | 439 | 457 | 436 | 455 | 449,000 | 455 |
| 2006-02-03 | 429 | 430 | 424 | 424 | 84,000 | 424 |
| 2006-02-02 | 419 | 427 | 417 | 425 | 64,000 | 425 |
| 2006-02-01 | 418 | 423 | 417 | 419 | 36,000 | 419 |
| 2006-01-31 | 414 | 426 | 414 | 425 | 80,000 | 425 |
| 2006-01-30 | 429 | 433 | 407 | 407 | 223,000 | 407 |
| 2006-01-27 | 421 | 425 | 419 | 425 | 115,000 | 425 |
| 2006-01-26 | 417 | 425 | 416 | 417 | 53,000 | 417 |
| 2006-01-25 | 421 | 425 | 413 | 413 | 54,000 | 413 |
| 2006-01-24 | 409 | 419 | 408 | 411 | 104,000 | 411 |
| 2006-01-23 | 400 | 418 | 400 | 408 | 84,000 | 408 |
| 2006-01-20 | 424 | 435 | 410 | 421 | 103,000 | 421 |
| 2006-01-19 | 396 | 428 | 392 | 420 | 142,000 | 420 |
| 2006-01-18 | 437 | 437 | 358 | 406 | 232,000 | 406 |
| 2006-01-17 | 446 | 451 | 438 | 438 | 176,000 | 438 |
| 2006-01-16 | 456 | 456 | 447 | 450 | 95,000 | 450 |
| 2006-01-13 | 460 | 460 | 451 | 455 | 132,000 | 455 |
| 2006-01-12 | 443 | 470 | 443 | 459 | 576,000 | 459 |
| 2006-01-11 | 449 | 451 | 438 | 438 | 124,000 | 438 |
| 2006-01-10 | 450 | 453 | 447 | 452 | 160,000 | 452 |
| 2006-01-06 | 451 | 458 | 446 | 446 | 316,000 | 446 |
| 2006-01-05 | 428 | 449 | 425 | 444 | 207,000 | 444 |
| 2006-01-04 | 432 | 432 | 424 | 425 | 45,000 | 425 |
分割・併合履歴 ： なし