2112 塩水港精糖(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 149 | 153 | 148 | 153 | 3,000 | 153 |
| 2008-12-29 | 149 | 150 | 149 | 150 | 13,000 | 150 |
| 2008-12-26 | 148 | 149 | 148 | 149 | 14,000 | 149 |
| 2008-12-25 | 148 | 150 | 148 | 150 | 3,000 | 150 |
| 2008-12-24 | 145 | 150 | 145 | 148 | 31,000 | 148 |
| 2008-12-22 | 147 | 150 | 147 | 147 | 11,000 | 147 |
| 2008-12-19 | 143 | 150 | 143 | 150 | 27,000 | 150 |
| 2008-12-18 | 147 | 147 | 145 | 145 | 7,000 | 145 |
| 2008-12-17 | 150 | 150 | 147 | 147 | 11,000 | 147 |
| 2008-12-16 | 149 | 149 | 149 | 149 | 7,000 | 149 |
| 2008-12-15 | 145 | 147 | 144 | 147 | 17,000 | 147 |
| 2008-12-12 | 147 | 148 | 141 | 141 | 40,000 | 141 |
| 2008-12-11 | 149 | 150 | 147 | 150 | 14,000 | 150 |
| 2008-12-10 | 152 | 152 | 146 | 147 | 17,000 | 147 |
| 2008-12-09 | 148 | 150 | 148 | 150 | 4,000 | 150 |
| 2008-12-08 | 146 | 147 | 145 | 145 | 6,000 | 145 |
| 2008-12-05 | 144 | 146 | 142 | 146 | 6,000 | 146 |
| 2008-12-04 | 145 | 146 | 144 | 144 | 32,000 | 144 |
| 2008-12-03 | 145 | 145 | 142 | 144 | 7,000 | 144 |
| 2008-12-02 | 146 | 147 | 141 | 142 | 18,000 | 142 |
| 2008-12-01 | 150 | 150 | 149 | 149 | 8,000 | 149 |
| 2008-11-28 | 151 | 152 | 151 | 152 | 9,000 | 152 |
| 2008-11-27 | 153 | 155 | 152 | 155 | 5,000 | 155 |
| 2008-11-25 | 154 | 159 | 154 | 157 | 7,000 | 157 |
| 2008-11-21 | 148 | 150 | 146 | 149 | 15,000 | 149 |
| 2008-11-20 | 150 | 150 | 149 | 149 | 13,000 | 149 |
| 2008-11-19 | 155 | 155 | 151 | 152 | 25,000 | 152 |
| 2008-11-18 | 155 | 157 | 155 | 155 | 11,000 | 155 |
| 2008-11-17 | 157 | 158 | 154 | 157 | 33,000 | 157 |
| 2008-11-14 | 164 | 165 | 157 | 159 | 22,000 | 159 |
| 2008-11-13 | 162 | 163 | 161 | 161 | 13,000 | 161 |
| 2008-11-12 | 160 | 161 | 160 | 161 | 3,000 | 161 |
| 2008-11-11 | 167 | 167 | 158 | 165 | 29,000 | 165 |
| 2008-11-10 | 167 | 167 | 166 | 166 | 18,000 | 166 |
| 2008-11-07 | 162 | 166 | 160 | 166 | 11,000 | 166 |
| 2008-11-06 | 166 | 166 | 163 | 166 | 11,000 | 166 |
| 2008-11-05 | 164 | 167 | 164 | 167 | 19,000 | 167 |
| 2008-11-04 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2008-10-31 | 166 | 166 | 162 | 162 | 13,000 | 162 |
| 2008-10-30 | 161 | 165 | 160 | 162 | 9,000 | 162 |
| 2008-10-29 | 161 | 164 | 161 | 163 | 9,000 | 163 |
| 2008-10-28 | 162 | 162 | 156 | 158 | 35,000 | 158 |
| 2008-10-27 | 167 | 168 | 164 | 164 | 29,000 | 164 |
| 2008-10-24 | 171 | 173 | 169 | 169 | 34,000 | 169 |
| 2008-10-23 | 172 | 173 | 167 | 170 | 37,000 | 170 |
| 2008-10-22 | 177 | 180 | 177 | 178 | 10,000 | 178 |
| 2008-10-21 | 176 | 180 | 176 | 180 | 3,000 | 180 |
| 2008-10-20 | 173 | 186 | 172 | 175 | 48,000 | 175 |
| 2008-10-17 | 170 | 170 | 168 | 169 | 35,000 | 169 |
| 2008-10-16 | 161 | 167 | 161 | 163 | 38,000 | 163 |
| 2008-10-15 | 168 | 174 | 167 | 168 | 16,000 | 168 |
| 2008-10-14 | 175 | 197 | 167 | 173 | 93,000 | 173 |
| 2008-10-10 | 146 | 147 | 143 | 147 | 35,000 | 147 |
| 2008-10-09 | 143 | 151 | 143 | 151 | 46,000 | 151 |
| 2008-10-08 | 149 | 149 | 141 | 148 | 72,000 | 148 |
| 2008-10-07 | 151 | 154 | 147 | 154 | 78,000 | 154 |
| 2008-10-06 | 161 | 162 | 156 | 157 | 63,000 | 157 |
| 2008-10-03 | 167 | 169 | 165 | 166 | 29,000 | 166 |
| 2008-10-02 | 179 | 180 | 171 | 172 | 102,000 | 172 |
| 2008-10-01 | 179 | 180 | 176 | 178 | 50,000 | 178 |
| 2008-09-30 | 169 | 178 | 166 | 178 | 19,000 | 178 |
| 2008-09-29 | 181 | 181 | 178 | 178 | 33,000 | 178 |
| 2008-09-26 | 174 | 183 | 174 | 181 | 45,000 | 181 |
| 2008-09-25 | 175 | 178 | 173 | 178 | 37,000 | 178 |
| 2008-09-24 | 169 | 176 | 169 | 176 | 17,000 | 176 |
| 2008-09-22 | 170 | 177 | 170 | 175 | 24,000 | 175 |
| 2008-09-19 | 162 | 168 | 162 | 168 | 41,000 | 168 |
| 2008-09-18 | 161 | 161 | 158 | 159 | 22,000 | 159 |
| 2008-09-17 | 163 | 164 | 162 | 164 | 27,000 | 164 |
| 2008-09-16 | 161 | 164 | 155 | 164 | 52,000 | 164 |
| 2008-09-12 | 168 | 169 | 167 | 169 | 13,000 | 169 |
| 2008-09-11 | 169 | 169 | 167 | 167 | 10,000 | 167 |
| 2008-09-10 | 167 | 171 | 167 | 171 | 5,000 | 171 |
| 2008-09-09 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2008-09-08 | 169 | 173 | 167 | 172 | 25,000 | 172 |
| 2008-09-05 | 169 | 169 | 163 | 166 | 37,000 | 166 |
| 2008-09-04 | 178 | 178 | 174 | 176 | 26,000 | 176 |
| 2008-09-03 | 178 | 180 | 178 | 178 | 13,000 | 178 |
| 2008-09-02 | 179 | 179 | 177 | 178 | 7,000 | 178 |
| 2008-09-01 | 181 | 181 | 179 | 179 | 11,000 | 179 |
| 2008-08-29 | 181 | 181 | 180 | 181 | 5,000 | 181 |
| 2008-08-28 | 180 | 180 | 179 | 179 | 8,000 | 179 |
| 2008-08-27 | 180 | 180 | 178 | 178 | 29,000 | 178 |
| 2008-08-26 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2008-08-25 | 186 | 187 | 183 | 185 | 20,000 | 185 |
| 2008-08-22 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2008-08-21 | 182 | 182 | 180 | 182 | 24,000 | 182 |
| 2008-08-20 | 181 | 182 | 180 | 182 | 17,000 | 182 |
| 2008-08-19 | 184 | 184 | 182 | 182 | 12,000 | 182 |
| 2008-08-18 | 182 | 186 | 181 | 186 | 43,000 | 186 |
| 2008-08-15 | 189 | 189 | 186 | 186 | 4,000 | 186 |
| 2008-08-14 | 185 | 189 | 185 | 189 | 16,000 | 189 |
| 2008-08-13 | 192 | 192 | 188 | 188 | 20,000 | 188 |
| 2008-08-12 | 197 | 198 | 194 | 197 | 6,000 | 197 |
| 2008-08-11 | 201 | 201 | 196 | 197 | 26,000 | 197 |
| 2008-08-08 | 195 | 197 | 192 | 197 | 55,000 | 197 |
| 2008-08-07 | 192 | 192 | 190 | 190 | 2,000 | 190 |
| 2008-08-06 | 189 | 192 | 189 | 192 | 10,000 | 192 |
| 2008-08-05 | 186 | 187 | 183 | 187 | 33,000 | 187 |
| 2008-08-04 | 195 | 196 | 189 | 189 | 23,000 | 189 |
| 2008-08-01 | 198 | 198 | 195 | 198 | 15,000 | 198 |
| 2008-07-31 | 203 | 203 | 197 | 197 | 14,000 | 197 |
| 2008-07-30 | 198 | 204 | 194 | 200 | 41,000 | 200 |
| 2008-07-29 | 196 | 196 | 194 | 194 | 10,000 | 194 |
| 2008-07-28 | 194 | 198 | 192 | 198 | 21,000 | 198 |
| 2008-07-25 | 193 | 193 | 191 | 193 | 11,000 | 193 |
| 2008-07-24 | 194 | 194 | 192 | 194 | 8,000 | 194 |
| 2008-07-23 | 192 | 193 | 191 | 191 | 8,000 | 191 |
| 2008-07-22 | 191 | 191 | 185 | 190 | 14,000 | 190 |
| 2008-07-18 | 194 | 194 | 190 | 190 | 13,000 | 190 |
| 2008-07-17 | 190 | 198 | 190 | 192 | 21,000 | 192 |
| 2008-07-16 | 192 | 192 | 183 | 183 | 28,000 | 183 |
| 2008-07-15 | 195 | 198 | 193 | 194 | 10,000 | 194 |
| 2008-07-14 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2008-07-11 | 194 | 197 | 194 | 197 | 5,000 | 197 |
| 2008-07-10 | 193 | 196 | 193 | 194 | 9,000 | 194 |
| 2008-07-09 | 193 | 200 | 193 | 198 | 19,000 | 198 |
| 2008-07-08 | 193 | 194 | 190 | 192 | 31,000 | 192 |
| 2008-07-07 | 205 | 205 | 190 | 198 | 40,000 | 198 |
| 2008-07-04 | 201 | 204 | 201 | 201 | 16,000 | 201 |
| 2008-07-03 | 203 | 204 | 198 | 201 | 40,000 | 201 |
| 2008-07-02 | 213 | 213 | 206 | 206 | 29,000 | 206 |
| 2008-07-01 | 209 | 215 | 209 | 210 | 19,000 | 210 |
| 2008-06-30 | 207 | 208 | 206 | 208 | 10,000 | 208 |
| 2008-06-27 | 210 | 213 | 210 | 211 | 13,000 | 211 |
| 2008-06-26 | 220 | 222 | 217 | 218 | 26,000 | 218 |
| 2008-06-25 | 220 | 220 | 214 | 220 | 35,000 | 220 |
| 2008-06-24 | 227 | 229 | 223 | 223 | 51,000 | 223 |
| 2008-06-23 | 223 | 236 | 222 | 226 | 161,000 | 226 |
| 2008-06-20 | 211 | 237 | 211 | 227 | 557,000 | 227 |
| 2008-06-19 | 214 | 214 | 212 | 212 | 6,000 | 212 |
| 2008-06-18 | 210 | 211 | 206 | 211 | 31,000 | 211 |
| 2008-06-17 | 206 | 209 | 206 | 209 | 12,000 | 209 |
| 2008-06-16 | 206 | 213 | 205 | 206 | 30,000 | 206 |
| 2008-06-13 | 203 | 204 | 202 | 203 | 22,000 | 203 |
| 2008-06-12 | 203 | 204 | 201 | 201 | 35,000 | 201 |
| 2008-06-11 | 208 | 208 | 203 | 205 | 48,000 | 205 |
| 2008-06-10 | 217 | 217 | 207 | 211 | 56,000 | 211 |
| 2008-06-09 | 215 | 223 | 215 | 218 | 32,000 | 218 |
| 2008-06-06 | 229 | 229 | 224 | 226 | 41,000 | 226 |
| 2008-06-05 | 229 | 231 | 216 | 229 | 153,000 | 229 |
| 2008-06-04 | 225 | 238 | 222 | 232 | 329,000 | 232 |
| 2008-06-03 | 206 | 222 | 205 | 215 | 438,000 | 215 |
| 2008-06-02 | 197 | 203 | 196 | 203 | 44,000 | 203 |
| 2008-05-30 | 195 | 196 | 195 | 195 | 10,000 | 195 |
| 2008-05-29 | 193 | 194 | 192 | 194 | 14,000 | 194 |
| 2008-05-28 | 194 | 194 | 191 | 191 | 5,000 | 191 |
| 2008-05-27 | 189 | 192 | 189 | 191 | 27,000 | 191 |
| 2008-05-26 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 2008-05-23 | 194 | 194 | 190 | 192 | 22,000 | 192 |
| 2008-05-22 | 190 | 192 | 188 | 192 | 23,000 | 192 |
| 2008-05-21 | 194 | 195 | 192 | 193 | 16,000 | 193 |
| 2008-05-20 | 195 | 200 | 193 | 194 | 32,000 | 194 |
| 2008-05-19 | 198 | 198 | 194 | 195 | 19,000 | 195 |
| 2008-05-16 | 200 | 200 | 195 | 195 | 41,000 | 195 |
| 2008-05-15 | 200 | 201 | 193 | 199 | 74,000 | 199 |
| 2008-05-14 | 182 | 200 | 182 | 200 | 157,000 | 200 |
| 2008-05-13 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2008-05-12 | 181 | 181 | 179 | 180 | 5,000 | 180 |
| 2008-05-09 | 183 | 184 | 182 | 183 | 25,000 | 183 |
| 2008-05-08 | 182 | 183 | 181 | 183 | 7,000 | 183 |
| 2008-05-07 | 178 | 184 | 178 | 182 | 20,000 | 182 |
| 2008-05-02 | 182 | 182 | 179 | 181 | 16,000 | 181 |
| 2008-05-01 | 182 | 182 | 181 | 182 | 21,000 | 182 |
| 2008-04-30 | 179 | 181 | 177 | 180 | 28,000 | 180 |
| 2008-04-28 | 180 | 180 | 178 | 179 | 9,000 | 179 |
| 2008-04-25 | 181 | 181 | 177 | 177 | 11,000 | 177 |
| 2008-04-24 | 181 | 181 | 178 | 178 | 6,000 | 178 |
| 2008-04-23 | 178 | 180 | 178 | 180 | 12,000 | 180 |
| 2008-04-22 | 177 | 180 | 176 | 179 | 29,000 | 179 |
| 2008-04-21 | 180 | 180 | 177 | 177 | 24,000 | 177 |
| 2008-04-18 | 174 | 176 | 174 | 176 | 4,000 | 176 |
| 2008-04-17 | 176 | 177 | 174 | 177 | 7,000 | 177 |
| 2008-04-16 | 174 | 176 | 173 | 176 | 7,000 | 176 |
| 2008-04-15 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-04-14 | 171 | 177 | 171 | 177 | 5,000 | 177 |
| 2008-04-11 | 171 | 174 | 171 | 174 | 8,000 | 174 |
| 2008-04-10 | 172 | 174 | 171 | 172 | 9,000 | 172 |
| 2008-04-09 | 175 | 175 | 173 | 173 | 6,000 | 173 |
| 2008-04-08 | 176 | 176 | 173 | 174 | 11,000 | 174 |
| 2008-04-07 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2008-04-04 | 176 | 177 | 176 | 177 | 3,000 | 177 |
| 2008-04-03 | 175 | 177 | 174 | 176 | 10,000 | 176 |
| 2008-04-02 | 175 | 175 | 174 | 175 | 9,000 | 175 |
| 2008-04-01 | 176 | 176 | 171 | 176 | 18,000 | 176 |
| 2008-03-31 | 175 | 175 | 172 | 172 | 18,000 | 172 |
| 2008-03-28 | 176 | 177 | 175 | 177 | 8,000 | 177 |
| 2008-03-27 | 177 | 177 | 176 | 177 | 28,000 | 177 |
| 2008-03-26 | 182 | 182 | 180 | 181 | 8,000 | 181 |
| 2008-03-25 | 187 | 188 | 184 | 188 | 14,000 | 188 |
| 2008-03-24 | 183 | 184 | 183 | 183 | 17,000 | 183 |
| 2008-03-21 | 177 | 180 | 177 | 178 | 24,000 | 178 |
| 2008-03-19 | 176 | 178 | 175 | 177 | 7,000 | 177 |
| 2008-03-18 | 173 | 176 | 173 | 174 | 10,000 | 174 |
| 2008-03-17 | 181 | 185 | 171 | 173 | 21,000 | 173 |
| 2008-03-14 | 185 | 185 | 184 | 185 | 19,000 | 185 |
| 2008-03-13 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2008-03-12 | 190 | 190 | 188 | 190 | 9,000 | 190 |
| 2008-03-11 | 184 | 187 | 183 | 185 | 12,000 | 185 |
| 2008-03-10 | 187 | 189 | 185 | 189 | 22,000 | 189 |
| 2008-03-07 | 187 | 189 | 187 | 189 | 13,000 | 189 |
| 2008-03-06 | 188 | 191 | 187 | 191 | 9,000 | 191 |
| 2008-03-05 | 187 | 188 | 186 | 188 | 7,000 | 188 |
| 2008-03-04 | 188 | 190 | 188 | 190 | 4,000 | 190 |
| 2008-03-03 | 187 | 193 | 185 | 187 | 32,000 | 187 |
| 2008-02-29 | 187 | 191 | 187 | 191 | 8,000 | 191 |
| 2008-02-28 | 192 | 192 | 190 | 191 | 4,000 | 191 |
| 2008-02-27 | 189 | 191 | 189 | 190 | 15,000 | 190 |
| 2008-02-26 | 187 | 190 | 186 | 186 | 16,000 | 186 |
| 2008-02-25 | 185 | 187 | 184 | 187 | 11,000 | 187 |
| 2008-02-22 | 183 | 183 | 182 | 182 | 6,000 | 182 |
| 2008-02-21 | 187 | 187 | 184 | 184 | 22,000 | 184 |
| 2008-02-20 | 186 | 186 | 182 | 184 | 30,000 | 184 |
| 2008-02-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2008-02-18 | 187 | 190 | 187 | 188 | 31,000 | 188 |
| 2008-02-15 | 184 | 185 | 184 | 185 | 26,000 | 185 |
| 2008-02-14 | 182 | 184 | 182 | 184 | 8,000 | 184 |
| 2008-02-13 | 180 | 183 | 180 | 181 | 12,000 | 181 |
| 2008-02-12 | 186 | 186 | 180 | 180 | 24,000 | 180 |
| 2008-02-08 | 185 | 189 | 182 | 182 | 17,000 | 182 |
| 2008-02-07 | 181 | 185 | 180 | 185 | 16,000 | 185 |
| 2008-02-06 | 181 | 182 | 179 | 180 | 40,000 | 180 |
| 2008-02-05 | 186 | 187 | 186 | 187 | 11,000 | 187 |
| 2008-02-04 | 186 | 187 | 185 | 186 | 24,000 | 186 |
| 2008-02-01 | 179 | 184 | 178 | 179 | 44,000 | 179 |
| 2008-01-31 | 171 | 177 | 171 | 177 | 20,000 | 177 |
| 2008-01-30 | 177 | 179 | 170 | 170 | 63,000 | 170 |
| 2008-01-29 | 176 | 177 | 173 | 175 | 37,000 | 175 |
| 2008-01-28 | 181 | 181 | 170 | 177 | 85,000 | 177 |
| 2008-01-25 | 174 | 178 | 173 | 176 | 86,000 | 176 |
| 2008-01-24 | 169 | 172 | 167 | 170 | 92,000 | 170 |
| 2008-01-23 | 171 | 173 | 169 | 169 | 85,000 | 169 |
| 2008-01-22 | 181 | 181 | 169 | 169 | 97,000 | 169 |
| 2008-01-21 | 188 | 189 | 187 | 187 | 12,000 | 187 |
| 2008-01-18 | 181 | 189 | 180 | 189 | 28,000 | 189 |
| 2008-01-17 | 179 | 193 | 177 | 185 | 66,000 | 185 |
| 2008-01-16 | 181 | 181 | 176 | 177 | 72,000 | 177 |
| 2008-01-15 | 203 | 203 | 193 | 194 | 39,000 | 194 |
| 2008-01-11 | 207 | 207 | 203 | 203 | 20,000 | 203 |
| 2008-01-10 | 207 | 208 | 206 | 207 | 12,000 | 207 |
| 2008-01-09 | 207 | 207 | 204 | 205 | 26,000 | 205 |
| 2008-01-08 | 207 | 210 | 206 | 210 | 16,000 | 210 |
| 2008-01-07 | 208 | 208 | 204 | 206 | 8,000 | 206 |
| 2008-01-04 | 212 | 212 | 208 | 208 | 8,000 | 208 |
分割・併合履歴 ： なし