2112 塩水港精糖(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 213 | 214 | 212 | 212 | 7,000 | 212 |
| 2007-12-27 | 211 | 216 | 210 | 211 | 23,000 | 211 |
| 2007-12-26 | 208 | 210 | 207 | 210 | 21,000 | 210 |
| 2007-12-25 | 212 | 219 | 206 | 207 | 63,000 | 207 |
| 2007-12-21 | 213 | 213 | 208 | 208 | 22,000 | 208 |
| 2007-12-20 | 214 | 217 | 213 | 213 | 40,000 | 213 |
| 2007-12-19 | 215 | 218 | 215 | 218 | 2,000 | 218 |
| 2007-12-18 | 210 | 216 | 205 | 216 | 30,000 | 216 |
| 2007-12-17 | 219 | 219 | 212 | 212 | 32,000 | 212 |
| 2007-12-14 | 218 | 223 | 218 | 218 | 18,000 | 218 |
| 2007-12-13 | 219 | 220 | 218 | 219 | 18,000 | 219 |
| 2007-12-12 | 217 | 220 | 217 | 220 | 10,000 | 220 |
| 2007-12-11 | 219 | 220 | 217 | 218 | 22,000 | 218 |
| 2007-12-10 | 220 | 221 | 220 | 220 | 20,000 | 220 |
| 2007-12-07 | 220 | 220 | 217 | 218 | 21,000 | 218 |
| 2007-12-06 | 220 | 221 | 218 | 218 | 33,000 | 218 |
| 2007-12-05 | 216 | 218 | 216 | 217 | 28,000 | 217 |
| 2007-12-04 | 217 | 219 | 216 | 216 | 14,000 | 216 |
| 2007-12-03 | 217 | 218 | 216 | 216 | 13,000 | 216 |
| 2007-11-30 | 213 | 215 | 212 | 214 | 25,000 | 214 |
| 2007-11-29 | 214 | 214 | 211 | 212 | 21,000 | 212 |
| 2007-11-28 | 210 | 210 | 209 | 209 | 16,000 | 209 |
| 2007-11-27 | 209 | 210 | 209 | 209 | 7,000 | 209 |
| 2007-11-26 | 208 | 210 | 206 | 210 | 4,000 | 210 |
| 2007-11-22 | 204 | 205 | 203 | 205 | 21,000 | 205 |
| 2007-11-21 | 209 | 213 | 205 | 205 | 13,000 | 205 |
| 2007-11-20 | 204 | 209 | 202 | 209 | 22,000 | 209 |
| 2007-11-19 | 214 | 216 | 211 | 211 | 25,000 | 211 |
| 2007-11-16 | 214 | 220 | 214 | 220 | 22,000 | 220 |
| 2007-11-15 | 221 | 221 | 210 | 220 | 48,000 | 220 |
| 2007-11-14 | 225 | 229 | 216 | 218 | 50,000 | 218 |
| 2007-11-13 | 210 | 214 | 202 | 214 | 38,000 | 214 |
| 2007-11-12 | 215 | 215 | 211 | 212 | 17,000 | 212 |
| 2007-11-09 | 223 | 223 | 218 | 220 | 17,000 | 220 |
| 2007-11-08 | 221 | 225 | 218 | 225 | 31,000 | 225 |
| 2007-11-07 | 229 | 230 | 228 | 228 | 8,000 | 228 |
| 2007-11-06 | 227 | 227 | 227 | 227 | 11,000 | 227 |
| 2007-11-05 | 227 | 230 | 227 | 230 | 8,000 | 230 |
| 2007-11-02 | 227 | 230 | 227 | 229 | 21,000 | 229 |
| 2007-11-01 | 232 | 233 | 230 | 230 | 20,000 | 230 |
| 2007-10-31 | 230 | 230 | 228 | 230 | 8,000 | 230 |
| 2007-10-30 | 234 | 234 | 228 | 233 | 13,000 | 233 |
| 2007-10-29 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 2007-10-26 | 231 | 232 | 227 | 231 | 20,000 | 231 |
| 2007-10-25 | 240 | 240 | 230 | 235 | 18,000 | 235 |
| 2007-10-24 | 232 | 242 | 232 | 236 | 50,000 | 236 |
| 2007-10-23 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2007-10-22 | 225 | 232 | 225 | 229 | 23,000 | 229 |
| 2007-10-19 | 232 | 232 | 228 | 232 | 4,000 | 232 |
| 2007-10-18 | 226 | 232 | 226 | 229 | 11,000 | 229 |
| 2007-10-17 | 230 | 230 | 223 | 223 | 18,000 | 223 |
| 2007-10-16 | 236 | 236 | 233 | 233 | 18,000 | 233 |
| 2007-10-15 | 242 | 242 | 235 | 242 | 21,000 | 242 |
| 2007-10-12 | 243 | 244 | 240 | 240 | 19,000 | 240 |
| 2007-10-11 | 246 | 246 | 238 | 243 | 15,000 | 243 |
| 2007-10-10 | 251 | 252 | 248 | 248 | 17,000 | 248 |
| 2007-10-09 | 246 | 250 | 246 | 248 | 20,000 | 248 |
| 2007-10-05 | 242 | 245 | 237 | 245 | 38,000 | 245 |
| 2007-10-04 | 232 | 238 | 230 | 237 | 40,000 | 237 |
| 2007-10-03 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 2007-10-02 | 227 | 232 | 227 | 230 | 20,000 | 230 |
| 2007-10-01 | 230 | 230 | 224 | 224 | 26,000 | 224 |
| 2007-09-28 | 233 | 234 | 230 | 230 | 21,000 | 230 |
| 2007-09-27 | 228 | 234 | 227 | 231 | 24,000 | 231 |
| 2007-09-26 | 224 | 230 | 224 | 230 | 2,000 | 230 |
| 2007-09-25 | 233 | 233 | 229 | 229 | 3,000 | 229 |
| 2007-09-21 | 232 | 234 | 229 | 234 | 12,000 | 234 |
| 2007-09-20 | 226 | 234 | 225 | 234 | 9,000 | 234 |
| 2007-09-19 | 226 | 230 | 225 | 225 | 6,000 | 225 |
| 2007-09-18 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2007-09-14 | 223 | 230 | 220 | 230 | 33,000 | 230 |
| 2007-09-13 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2007-09-12 | 229 | 230 | 225 | 230 | 27,000 | 230 |
| 2007-09-11 | 230 | 234 | 230 | 234 | 7,000 | 234 |
| 2007-09-10 | 237 | 237 | 230 | 230 | 16,000 | 230 |
| 2007-09-07 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2007-09-06 | 240 | 240 | 236 | 236 | 16,000 | 236 |
| 2007-09-05 | 241 | 242 | 240 | 240 | 31,000 | 240 |
| 2007-09-04 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2007-09-03 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2007-08-31 | 239 | 243 | 239 | 243 | 4,000 | 243 |
| 2007-08-30 | 243 | 243 | 240 | 240 | 9,000 | 240 |
| 2007-08-29 | 241 | 249 | 241 | 241 | 13,000 | 241 |
| 2007-08-28 | 243 | 245 | 242 | 245 | 9,000 | 245 |
| 2007-08-27 | 241 | 243 | 241 | 243 | 13,000 | 243 |
| 2007-08-24 | 245 | 245 | 240 | 241 | 11,000 | 241 |
| 2007-08-23 | 239 | 243 | 238 | 243 | 27,000 | 243 |
| 2007-08-22 | 235 | 238 | 232 | 238 | 10,000 | 238 |
| 2007-08-21 | 233 | 235 | 229 | 232 | 30,000 | 232 |
| 2007-08-20 | 231 | 240 | 230 | 235 | 41,000 | 235 |
| 2007-08-17 | 235 | 237 | 226 | 226 | 63,000 | 226 |
| 2007-08-16 | 241 | 242 | 235 | 236 | 30,000 | 236 |
| 2007-08-15 | 245 | 245 | 232 | 242 | 66,000 | 242 |
| 2007-08-14 | 249 | 249 | 246 | 246 | 31,000 | 246 |
| 2007-08-13 | 251 | 251 | 247 | 250 | 18,000 | 250 |
| 2007-08-10 | 255 | 256 | 250 | 251 | 59,000 | 251 |
| 2007-08-09 | 251 | 259 | 250 | 259 | 78,000 | 259 |
| 2007-08-08 | 265 | 265 | 254 | 256 | 56,000 | 256 |
| 2007-08-07 | 268 | 270 | 267 | 267 | 43,000 | 267 |
| 2007-08-06 | 273 | 273 | 267 | 267 | 34,000 | 267 |
| 2007-08-03 | 266 | 280 | 266 | 280 | 53,000 | 280 |
| 2007-08-02 | 272 | 273 | 264 | 271 | 54,000 | 271 |
| 2007-08-01 | 277 | 277 | 273 | 273 | 31,000 | 273 |
| 2007-07-31 | 277 | 280 | 276 | 280 | 52,000 | 280 |
| 2007-07-30 | 274 | 278 | 274 | 278 | 17,000 | 278 |
| 2007-07-27 | 280 | 282 | 276 | 279 | 38,000 | 279 |
| 2007-07-26 | 287 | 287 | 285 | 285 | 18,000 | 285 |
| 2007-07-25 | 289 | 290 | 286 | 290 | 17,000 | 290 |
| 2007-07-24 | 289 | 290 | 288 | 288 | 32,000 | 288 |
| 2007-07-23 | 289 | 289 | 288 | 288 | 9,000 | 288 |
| 2007-07-20 | 291 | 293 | 289 | 290 | 31,000 | 290 |
| 2007-07-19 | 292 | 293 | 288 | 293 | 14,000 | 293 |
| 2007-07-18 | 293 | 293 | 290 | 291 | 22,000 | 291 |
| 2007-07-17 | 287 | 294 | 287 | 294 | 38,000 | 294 |
| 2007-07-13 | 296 | 296 | 291 | 291 | 30,000 | 291 |
| 2007-07-12 | 293 | 296 | 292 | 294 | 30,000 | 294 |
| 2007-07-11 | 296 | 296 | 295 | 295 | 14,000 | 295 |
| 2007-07-10 | 300 | 300 | 294 | 294 | 21,000 | 294 |
| 2007-07-09 | 302 | 302 | 298 | 299 | 15,000 | 299 |
| 2007-07-06 | 299 | 301 | 298 | 301 | 13,000 | 301 |
| 2007-07-05 | 301 | 302 | 296 | 299 | 28,000 | 299 |
| 2007-07-04 | 301 | 304 | 300 | 302 | 42,000 | 302 |
| 2007-07-03 | 293 | 299 | 293 | 299 | 27,000 | 299 |
| 2007-07-02 | 292 | 295 | 292 | 293 | 5,000 | 293 |
| 2007-06-29 | 291 | 292 | 290 | 292 | 20,000 | 292 |
| 2007-06-28 | 291 | 292 | 289 | 292 | 14,000 | 292 |
| 2007-06-27 | 294 | 294 | 291 | 291 | 14,000 | 291 |
| 2007-06-26 | 296 | 298 | 291 | 295 | 28,000 | 295 |
| 2007-06-25 | 301 | 302 | 296 | 296 | 26,000 | 296 |
| 2007-06-22 | 300 | 302 | 298 | 301 | 17,000 | 301 |
| 2007-06-21 | 299 | 300 | 298 | 300 | 29,000 | 300 |
| 2007-06-20 | 297 | 300 | 297 | 298 | 14,000 | 298 |
| 2007-06-19 | 298 | 298 | 296 | 296 | 18,000 | 296 |
| 2007-06-18 | 305 | 307 | 298 | 298 | 43,000 | 298 |
| 2007-06-15 | 303 | 305 | 300 | 300 | 27,000 | 300 |
| 2007-06-14 | 300 | 302 | 297 | 302 | 16,000 | 302 |
| 2007-06-13 | 296 | 304 | 295 | 304 | 27,000 | 304 |
| 2007-06-12 | 304 | 304 | 297 | 299 | 42,000 | 299 |
| 2007-06-11 | 314 | 315 | 306 | 309 | 57,000 | 309 |
| 2007-06-08 | 312 | 313 | 306 | 313 | 58,000 | 313 |
| 2007-06-07 | 304 | 314 | 302 | 314 | 58,000 | 314 |
| 2007-06-06 | 294 | 305 | 292 | 304 | 116,000 | 304 |
| 2007-06-05 | 295 | 295 | 294 | 294 | 29,000 | 294 |
| 2007-06-04 | 298 | 298 | 290 | 295 | 30,000 | 295 |
| 2007-06-01 | 293 | 295 | 292 | 295 | 27,000 | 295 |
| 2007-05-31 | 291 | 293 | 289 | 292 | 19,000 | 292 |
| 2007-05-30 | 294 | 295 | 290 | 293 | 24,000 | 293 |
| 2007-05-29 | 294 | 295 | 293 | 295 | 20,000 | 295 |
| 2007-05-28 | 294 | 296 | 294 | 296 | 11,000 | 296 |
| 2007-05-25 | 293 | 293 | 291 | 292 | 33,000 | 292 |
| 2007-05-24 | 293 | 294 | 290 | 294 | 18,000 | 294 |
| 2007-05-23 | 292 | 299 | 292 | 294 | 25,000 | 294 |
| 2007-05-22 | 294 | 295 | 291 | 292 | 40,000 | 292 |
| 2007-05-21 | 286 | 298 | 285 | 297 | 39,000 | 297 |
| 2007-05-18 | 282 | 283 | 280 | 281 | 57,000 | 281 |
| 2007-05-17 | 298 | 298 | 280 | 284 | 61,000 | 284 |
| 2007-05-16 | 300 | 300 | 293 | 296 | 47,000 | 296 |
| 2007-05-15 | 303 | 304 | 298 | 299 | 50,000 | 299 |
| 2007-05-14 | 300 | 305 | 300 | 301 | 21,000 | 301 |
| 2007-05-11 | 304 | 305 | 300 | 301 | 91,000 | 301 |
| 2007-05-10 | 306 | 306 | 305 | 305 | 31,000 | 305 |
| 2007-05-09 | 303 | 305 | 303 | 303 | 55,000 | 303 |
| 2007-05-08 | 310 | 311 | 307 | 307 | 15,000 | 307 |
| 2007-05-07 | 305 | 311 | 302 | 310 | 43,000 | 310 |
| 2007-05-02 | 303 | 305 | 301 | 302 | 31,000 | 302 |
| 2007-05-01 | 303 | 305 | 303 | 303 | 16,000 | 303 |
| 2007-04-27 | 302 | 307 | 302 | 306 | 18,000 | 306 |
| 2007-04-26 | 298 | 304 | 297 | 302 | 41,000 | 302 |
| 2007-04-25 | 298 | 300 | 298 | 300 | 19,000 | 300 |
| 2007-04-24 | 301 | 302 | 298 | 300 | 39,000 | 300 |
| 2007-04-23 | 304 | 305 | 300 | 301 | 56,000 | 301 |
| 2007-04-20 | 305 | 305 | 303 | 305 | 23,000 | 305 |
| 2007-04-19 | 305 | 307 | 300 | 305 | 64,000 | 305 |
| 2007-04-18 | 311 | 313 | 308 | 309 | 32,000 | 309 |
| 2007-04-17 | 316 | 319 | 313 | 313 | 35,000 | 313 |
| 2007-04-16 | 319 | 319 | 316 | 317 | 23,000 | 317 |
| 2007-04-13 | 322 | 322 | 318 | 321 | 29,000 | 321 |
| 2007-04-12 | 320 | 323 | 320 | 321 | 15,000 | 321 |
| 2007-04-11 | 321 | 323 | 321 | 321 | 11,000 | 321 |
| 2007-04-10 | 322 | 323 | 320 | 323 | 16,000 | 323 |
| 2007-04-09 | 319 | 320 | 316 | 320 | 18,000 | 320 |
| 2007-04-06 | 321 | 323 | 317 | 319 | 45,000 | 319 |
| 2007-04-05 | 320 | 321 | 318 | 318 | 17,000 | 318 |
| 2007-04-04 | 321 | 325 | 319 | 324 | 38,000 | 324 |
| 2007-04-03 | 320 | 321 | 316 | 317 | 12,000 | 317 |
| 2007-04-02 | 319 | 329 | 319 | 319 | 92,000 | 319 |
| 2007-03-30 | 318 | 321 | 315 | 318 | 32,000 | 318 |
| 2007-03-29 | 315 | 317 | 310 | 317 | 87,000 | 317 |
| 2007-03-28 | 328 | 329 | 317 | 317 | 54,000 | 317 |
| 2007-03-27 | 331 | 331 | 328 | 329 | 11,000 | 329 |
| 2007-03-26 | 333 | 334 | 332 | 332 | 15,000 | 332 |
| 2007-03-23 | 336 | 336 | 332 | 332 | 18,000 | 332 |
| 2007-03-22 | 337 | 337 | 333 | 335 | 34,000 | 335 |
| 2007-03-20 | 332 | 335 | 328 | 332 | 45,000 | 332 |
| 2007-03-19 | 325 | 330 | 325 | 330 | 29,000 | 330 |
| 2007-03-16 | 331 | 331 | 327 | 329 | 42,000 | 329 |
| 2007-03-15 | 335 | 339 | 331 | 331 | 76,000 | 331 |
| 2007-03-14 | 340 | 340 | 331 | 332 | 131,000 | 332 |
| 2007-03-13 | 350 | 350 | 343 | 348 | 42,000 | 348 |
| 2007-03-12 | 344 | 353 | 344 | 347 | 65,000 | 347 |
| 2007-03-09 | 348 | 348 | 343 | 343 | 38,000 | 343 |
| 2007-03-08 | 334 | 339 | 330 | 339 | 35,000 | 339 |
| 2007-03-07 | 340 | 346 | 331 | 335 | 101,000 | 335 |
| 2007-03-06 | 319 | 332 | 319 | 330 | 57,000 | 330 |
| 2007-03-05 | 334 | 334 | 319 | 320 | 119,000 | 320 |
| 2007-03-02 | 341 | 344 | 334 | 344 | 72,000 | 344 |
| 2007-03-01 | 350 | 352 | 342 | 344 | 81,000 | 344 |
| 2007-02-28 | 330 | 355 | 330 | 350 | 214,000 | 350 |
| 2007-02-27 | 374 | 374 | 365 | 365 | 93,000 | 365 |
| 2007-02-26 | 380 | 380 | 367 | 373 | 141,000 | 373 |
| 2007-02-23 | 367 | 375 | 365 | 372 | 205,000 | 372 |
| 2007-02-22 | 359 | 366 | 358 | 362 | 111,000 | 362 |
| 2007-02-21 | 361 | 364 | 356 | 360 | 83,000 | 360 |
| 2007-02-20 | 364 | 366 | 358 | 362 | 80,000 | 362 |
| 2007-02-19 | 355 | 368 | 353 | 368 | 95,000 | 368 |
| 2007-02-16 | 356 | 360 | 352 | 358 | 98,000 | 358 |
| 2007-02-15 | 369 | 370 | 356 | 360 | 136,000 | 360 |
| 2007-02-14 | 377 | 379 | 366 | 366 | 168,000 | 366 |
| 2007-02-13 | 372 | 379 | 372 | 378 | 220,000 | 378 |
| 2007-02-09 | 354 | 375 | 353 | 371 | 461,000 | 371 |
| 2007-02-08 | 381 | 381 | 360 | 363 | 378,000 | 363 |
| 2007-02-07 | 385 | 390 | 380 | 382 | 569,000 | 382 |
| 2007-02-06 | 365 | 382 | 362 | 380 | 577,000 | 380 |
| 2007-02-05 | 354 | 366 | 353 | 363 | 331,000 | 363 |
| 2007-02-02 | 354 | 359 | 351 | 353 | 228,000 | 353 |
| 2007-02-01 | 350 | 352 | 347 | 351 | 206,000 | 351 |
| 2007-01-31 | 342 | 354 | 341 | 344 | 347,000 | 344 |
| 2007-01-30 | 333 | 346 | 333 | 339 | 225,000 | 339 |
| 2007-01-29 | 336 | 337 | 335 | 335 | 41,000 | 335 |
| 2007-01-26 | 333 | 340 | 333 | 337 | 86,000 | 337 |
| 2007-01-25 | 343 | 343 | 335 | 335 | 169,000 | 335 |
| 2007-01-24 | 330 | 338 | 330 | 335 | 140,000 | 335 |
| 2007-01-23 | 332 | 332 | 329 | 329 | 37,000 | 329 |
| 2007-01-22 | 329 | 331 | 328 | 330 | 50,000 | 330 |
| 2007-01-19 | 325 | 327 | 325 | 327 | 24,000 | 327 |
| 2007-01-18 | 330 | 330 | 326 | 327 | 26,000 | 327 |
| 2007-01-17 | 330 | 330 | 327 | 330 | 16,000 | 330 |
| 2007-01-16 | 333 | 334 | 330 | 332 | 48,000 | 332 |
| 2007-01-15 | 322 | 332 | 322 | 329 | 67,000 | 329 |
| 2007-01-12 | 319 | 324 | 317 | 324 | 39,000 | 324 |
| 2007-01-11 | 317 | 319 | 316 | 318 | 21,000 | 318 |
| 2007-01-10 | 320 | 325 | 315 | 318 | 21,000 | 318 |
| 2007-01-09 | 318 | 320 | 317 | 320 | 14,000 | 320 |
| 2007-01-05 | 325 | 325 | 320 | 321 | 31,000 | 321 |
| 2007-01-04 | 325 | 325 | 323 | 325 | 24,000 | 325 |
分割・併合履歴 ： なし
