2112 塩水港精糖(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	305	308	301	306	274,000	306
2010-12-29	310	313	303	303	692,000	303
2010-12-28	303	320	300	317	2,004,000	317
2010-12-27	295	300	292	297	480,000	297
2010-12-24	293	302	291	292	463,000	292
2010-12-22	294	304	288	296	1,088,000	296
2010-12-21	318	318	290	299	1,898,000	299
2010-12-20	326	330	312	314	1,243,000	314
2010-12-17	349	357	335	342	1,723,000	342
2010-12-16	320	354	312	350	2,139,000	350
2010-12-15	342	344	315	322	2,181,000	322
2010-12-14	370	380	341	353	4,252,000	353
2010-12-13	355	355	355	355	240,000	355
2010-12-10	258	275	254	275	693,000	275
2010-12-09	279	285	257	258	1,079,000	258
2010-12-08	253	276	251	273	1,620,000	273
2010-12-07	232	253	227	253	927,000	253
2010-12-06	208	225	208	224	311,000	224
2010-12-03	212	213	206	207	179,000	207
2010-12-02	208	213	205	212	344,000	212
2010-12-01	208	226	202	208	1,222,000	208
2010-11-30	192	198	191	195	388,000	195
2010-11-29	175	200	172	200	317,000	200
2010-11-26	180	180	173	176	217,000	176
2010-11-25	164	183	160	180	474,000	180
2010-11-24	149	149	149	149	1,000	149
2010-11-22	150	150	150	150	9,000	150
2010-11-19	150	150	148	150	10,000	150
2010-11-18	147	148	147	148	11,000	148
2010-11-17	147	147	146	146	19,000	146
2010-11-16	151	151	146	147	26,000	147
2010-11-15	150	151	148	149	36,000	149
2010-11-12	145	151	145	148	63,000	148
2010-11-11	145	145	143	144	4,000	144
2010-11-10	145	145	143	143	11,000	143
2010-11-09	144	145	143	145	17,000	145
2010-11-08	142	143	140	140	16,000	140
2010-11-05	141	142	141	142	2,000	142
2010-11-04	138	140	138	140	21,000	140
2010-11-02	138	138	138	138	4,000	138
2010-11-01	140	140	138	138	3,000	138
2010-10-29	139	140	137	138	20,000	138
2010-10-28	139	139	138	138	20,000	138
2010-10-27	140	140	140	140	3,000	140
2010-10-26	140	140	140	140	2,000	140
2010-10-25	142	142	139	139	15,000	139
2010-10-22	142	142	142	142	1,000	142
2010-10-21	141	141	141	141	5,000	141
2010-10-20	141	141	141	141	4,000	141
2010-10-19	142	143	142	143	3,000	143
2010-10-18	141	144	141	143	18,000	143
2010-10-15	142	142	142	142	1,000	142
2010-10-14	143	143	142	143	7,000	143
2010-10-13	141	144	141	144	10,000	144
2010-10-12	141	142	140	140	5,000	140
2010-10-08	142	142	141	141	6,000	141
2010-10-07	141	142	141	141	11,000	141
2010-10-06	142	142	142	142	4,000	142
2010-10-05	141	141	140	141	32,000	141
2010-10-04	141	142	141	142	7,000	142
2010-10-01	142	142	141	141	15,000	141
2010-09-30	144	144	140	142	22,000	142
2010-09-29	143	144	143	144	8,000	144
2010-09-28	147	147	140	144	27,000	144
2010-09-27	147	148	145	148	13,000	148
2010-09-24	146	150	145	145	38,000	145
2010-09-22	145	146	145	145	24,000	145
2010-09-21	144	146	144	146	9,000	146
2010-09-17	143	145	143	145	19,000	145
2010-09-16	146	146	143	143	6,000	143
2010-09-15	145	146	145	146	3,000	146
2010-09-14	145	145	143	145	6,000	145
2010-09-13	144	145	144	145	4,000	145
2010-09-10	141	143	141	143	7,000	143
2010-09-09	144	144	141	141	16,000	141
2010-09-08	141	142	140	142	5,000	142
2010-09-07	142	142	142	142	3,000	142
2010-09-06	141	142	141	142	8,000	142
2010-09-03	141	141	141	141	7,000	141
2010-09-02	140	141	140	140	6,000	140
2010-09-01	140	142	140	140	8,000	140
2010-08-31	140	140	140	140	1,000	140
2010-08-30	140	143	140	143	12,000	143
2010-08-27	138	141	138	140	15,000	140
2010-08-26	140	140	137	138	24,000	138
2010-08-25	141	141	139	139	29,000	139
2010-08-24	142	142	140	140	12,000	140
2010-08-23	143	143	141	143	12,000	143
2010-08-20	142	143	142	143	7,000	143
2010-08-19	141	141	141	141	3,000	141
2010-08-18	142	142	141	142	4,000	142
2010-08-17	142	142	141	141	3,000	141
2010-08-16	143	143	141	141	9,000	141
2010-08-13	142	143	142	143	2,000	143
2010-08-12	142	142	141	141	10,000	141
2010-08-11	142	142	141	142	8,000	142
2010-08-10	142	143	142	143	12,000	143
2010-08-09	144	144	143	143	4,000	143
2010-08-06	143	143	141	142	13,000	142
2010-08-05	142	143	141	143	10,000	143
2010-08-04	142	143	142	143	4,000	143
2010-08-03	142	143	142	143	10,000	143
2010-08-02	143	144	143	144	5,000	144
2010-07-30	145	145	140	143	49,000	143
2010-07-29	148	148	142	144	23,000	144
2010-07-28	145	147	145	147	30,000	147
2010-07-27	145	145	144	144	4,000	144
2010-07-26	146	146	145	146	5,000	146
2010-07-23	145	145	144	144	13,000	144
2010-07-22	142	143	141	141	29,000	141
2010-07-21	143	144	143	143	11,000	143
2010-07-20	145	145	142	142	48,000	142
2010-07-16	149	150	145	146	22,000	146
2010-07-15	149	149	148	148	5,000	148
2010-07-14	151	151	150	150	4,000	150
2010-07-13	151	151	151	151	1,000	151
2010-07-12	149	150	149	150	7,000	150
2010-07-09	151	151	151	151	2,000	151
2010-07-08	150	151	150	150	19,000	150
2010-07-07	151	151	148	148	15,000	148
2010-07-06	150	151	149	151	6,000	151
2010-07-05	152	152	152	152	1,000	152
2010-07-02	151	151	148	150	6,000	150
2010-07-01	150	153	148	151	8,000	151
2010-06-30	150	150	149	149	9,000	149
2010-06-29	154	154	152	152	7,000	152
2010-06-28	153	153	153	153	1,000	153
2010-06-25	155	155	155	155	14,000	155
2010-06-24	155	155	154	154	2,000	154
2010-06-23	155	155	155	155	3,000	155
2010-06-22	155	155	155	155	2,000	155
2010-06-21	155	155	155	155	2,000	155
2010-06-18	155	155	153	153	4,000	153
2010-06-17	158	158	155	155	4,000	155
2010-06-16	153	156	153	154	22,000	154
2010-06-15	153	156	153	156	9,000	156
2010-06-14	152	154	152	154	2,000	154
2010-06-11	150	152	150	152	3,000	152
2010-06-10	148	150	148	150	7,000	150
2010-06-09	150	150	150	150	1,000	150
2010-06-08	150	150	150	150	5,000	150
2010-06-07	153	153	149	150	19,000	150
2010-06-03	156	156	156	156	3,000	156
2010-06-02	155	155	155	155	8,000	155
2010-06-01	153	153	153	153	2,000	153
2010-05-31	150	152	150	152	2,000	152
2010-05-28	153	155	150	150	15,000	150
2010-05-27	151	151	151	151	1,000	151
2010-05-26	150	151	148	148	14,000	148
2010-05-25	155	156	150	150	20,000	150
2010-05-24	155	155	153	153	14,000	153
2010-05-21	153	158	152	154	56,000	154
2010-05-20	157	159	156	156	19,000	156
2010-05-19	157	157	156	157	7,000	157
2010-05-18	160	162	159	159	6,000	159
2010-05-17	166	166	160	163	24,000	163
2010-05-14	166	168	165	168	70,000	168
2010-05-13	169	170	166	169	52,000	169
2010-05-12	167	169	167	169	7,000	169
2010-05-11	170	170	170	170	9,000	170
2010-05-10	165	169	165	169	5,000	169
2010-05-07	169	169	164	166	33,000	166
2010-05-06	170	172	170	170	24,000	170
2010-04-30	173	175	173	175	19,000	175
2010-04-28	171	172	170	172	30,000	172
2010-04-27	170	174	170	174	28,000	174
2010-04-26	170	170	169	170	25,000	170
2010-04-23	169	169	168	169	11,000	169
2010-04-22	170	170	170	170	4,000	170
2010-04-21	170	171	168	170	16,000	170
2010-04-20	169	169	169	169	3,000	169
2010-04-19	171	171	170	170	18,000	170
2010-04-16	172	172	172	172	2,000	172
2010-04-15	173	175	171	175	31,000	175
2010-04-14	171	172	170	172	16,000	172
2010-04-13	172	172	171	171	5,000	171
2010-04-12	169	171	169	171	36,000	171
2010-04-09	167	168	167	168	5,000	168
2010-04-08	166	167	166	166	7,000	166
2010-04-07	167	168	167	168	9,000	168
2010-04-06	170	170	167	167	14,000	167
2010-04-05	168	170	166	170	16,000	170
2010-04-02	167	169	167	168	8,000	168
2010-04-01	168	169	167	167	18,000	167
2010-03-31	170	170	162	168	65,000	168
2010-03-30	172	172	171	172	9,000	172
2010-03-29	173	173	172	172	18,000	172
2010-03-26	174	177	174	177	10,000	177
2010-03-25	175	176	175	176	6,000	176
2010-03-24	175	176	173	174	20,000	174
2010-03-23	174	176	174	176	12,000	176
2010-03-19	174	174	172	174	33,000	174
2010-03-18	175	176	175	175	18,000	175
2010-03-17	177	177	175	176	5,000	176
2010-03-16	178	178	176	176	8,000	176
2010-03-15	176	178	175	177	13,000	177
2010-03-12	177	177	174	176	17,000	176
2010-03-11	175	177	175	177	30,000	177
2010-03-10	173	175	172	175	12,000	175
2010-03-09	173	174	172	173	18,000	173
2010-03-08	172	173	170	172	32,000	172
2010-03-05	170	170	170	170	3,000	170
2010-03-04	169	171	169	171	6,000	171
2010-03-03	169	170	169	170	3,000	170
2010-03-02	170	170	170	170	7,000	170
2010-03-01	170	170	169	170	13,000	170
2010-02-26	169	169	168	169	5,000	169
2010-02-25	170	172	169	169	26,000	169
2010-02-24	169	171	168	171	22,000	171
2010-02-23	170	170	169	169	12,000	169
2010-02-22	167	171	167	169	14,000	169
2010-02-19	168	168	167	167	17,000	167
2010-02-18	167	170	167	170	16,000	170
2010-02-17	169	170	168	168	19,000	168
2010-02-16	170	170	168	168	9,000	168
2010-02-15	170	170	170	170	13,000	170
2010-02-12	173	173	168	170	22,000	170
2010-02-10	172	173	169	172	22,000	172
2010-02-09	170	171	168	171	12,000	171
2010-02-08	173	173	171	171	12,000	171
2010-02-05	170	178	170	172	67,000	172
2010-02-04	170	171	170	170	12,000	170
2010-02-03	169	170	169	170	9,000	170
2010-02-02	168	168	167	168	5,000	168
2010-02-01	165	168	165	166	10,000	166
2010-01-29	167	167	162	164	12,000	164
2010-01-28	167	167	167	167	11,000	167
2010-01-27	168	169	165	169	10,000	169
2010-01-26	169	169	168	168	6,000	168
2010-01-25	167	169	167	169	12,000	169
2010-01-22	169	169	167	169	9,000	169
2010-01-21	167	170	167	170	11,000	170
2010-01-20	173	173	168	169	27,000	169
2010-01-19	171	173	171	172	8,000	172
2010-01-18	171	171	170	171	12,000	171
2010-01-15	170	173	170	173	18,000	173
2010-01-14	165	169	165	169	16,000	169
2010-01-13	165	167	165	165	16,000	165
2010-01-12	162	165	162	165	17,000	165
2010-01-08	164	166	162	165	32,000	165
2010-01-07	162	165	162	165	13,000	165
2010-01-06	161	163	161	163	8,000	163
2010-01-05	162	164	162	163	10,000	163
2010-01-04	160	163	160	163	20,000	163

分割・併合履歴：なし