2112 塩水港精糖(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	172	172	171	171	2,000	171
2011-12-29	170	170	169	170	11,000	170
2011-12-28	170	172	169	172	15,000	172
2011-12-27	170	171	169	169	13,000	169
2011-12-26	169	170	169	170	33,000	170
2011-12-22	170	170	168	170	30,000	170
2011-12-21	171	172	170	170	27,000	170
2011-12-20	172	172	169	171	77,000	171
2011-12-19	177	177	173	173	14,000	173
2011-12-16	178	179	176	179	15,000	179
2011-12-15	183	184	177	179	26,000	179
2011-12-14	179	181	178	181	16,000	181
2011-12-13	184	185	180	182	51,000	182
2011-12-12	183	188	183	184	39,000	184
2011-12-09	182	182	182	182	4,000	182
2011-12-08	180	182	180	182	6,000	182
2011-12-07	180	181	180	180	8,000	180
2011-12-06	182	183	181	181	8,000	181
2011-12-05	182	184	182	184	5,000	184
2011-12-02	182	182	181	182	11,000	182
2011-12-01	178	180	178	179	12,000	179
2011-11-30	177	177	176	177	6,000	177
2011-11-29	176	176	175	176	7,000	176
2011-11-28	167	174	167	172	29,000	172
2011-11-25	172	172	171	171	2,000	171
2011-11-24	168	170	168	168	15,000	168
2011-11-22	169	171	169	171	38,000	171
2011-11-21	171	173	170	173	20,000	173
2011-11-17	173	175	173	175	3,000	175
2011-11-16	175	175	175	175	6,000	175
2011-11-15	177	178	174	178	8,000	178
2011-11-14	170	183	170	182	52,000	182
2011-11-11	174	174	166	171	21,000	171
2011-11-10	177	177	173	174	17,000	174
2011-11-09	181	181	180	180	13,000	180
2011-11-08	186	186	181	182	34,000	182
2011-11-07	186	187	185	185	7,000	185
2011-11-04	188	190	186	186	18,000	186
2011-11-02	189	189	188	189	3,000	189
2011-11-01	188	189	188	188	9,000	188
2011-10-31	193	193	188	189	50,000	189
2011-10-28	193	195	193	193	26,000	193
2011-10-27	193	193	192	193	15,000	193
2011-10-26	195	195	193	193	15,000	193
2011-10-25	199	199	196	196	5,000	196
2011-10-24	198	198	195	195	13,000	195
2011-10-21	193	196	193	195	13,000	195
2011-10-20	198	198	192	192	16,000	192
2011-10-19	195	198	193	198	30,000	198
2011-10-18	194	194	192	193	14,000	193
2011-10-17	201	201	194	195	15,000	195
2011-10-14	203	203	196	197	21,000	197
2011-10-13	200	203	200	202	23,000	202
2011-10-12	198	200	197	200	11,000	200
2011-10-11	199	199	196	198	13,000	198
2011-10-07	197	199	194	194	23,000	194
2011-10-06	194	197	194	194	4,000	194
2011-10-05	197	198	191	193	16,000	193
2011-10-04	198	198	195	195	21,000	195
2011-10-03	195	200	193	196	36,000	196
2011-09-30	197	205	193	200	44,000	200
2011-09-29	194	198	191	198	34,000	198
2011-09-28	198	198	195	195	14,000	195
2011-09-27	195	197	192	193	45,000	193
2011-09-26	203	203	193	194	105,000	194
2011-09-22	222	222	203	204	86,000	204
2011-09-21	235	235	220	223	190,000	223
2011-09-20	218	244	217	233	328,000	233
2011-09-16	221	222	216	216	27,000	216
2011-09-15	219	221	217	221	10,000	221
2011-09-14	223	223	218	219	24,000	219
2011-09-13	223	223	214	220	23,000	220
2011-09-12	226	227	215	224	94,000	224
2011-09-09	221	233	217	230	163,000	230
2011-09-08	213	224	213	215	126,000	215
2011-09-07	197	210	191	210	129,000	210
2011-09-06	202	205	196	197	28,000	197
2011-09-05	212	212	206	206	4,000	206
2011-09-02	212	218	212	212	14,000	212
2011-09-01	210	213	210	213	14,000	213
2011-08-31	210	213	206	210	10,000	210
2011-08-30	204	210	199	210	30,000	210
2011-08-29	203	205	197	205	35,000	205
2011-08-26	201	205	201	203	11,000	203
2011-08-25	212	212	196	204	43,000	204
2011-08-24	216	216	205	210	49,000	210
2011-08-23	216	216	210	216	16,000	216
2011-08-22	221	221	209	216	29,000	216
2011-08-19	222	222	215	222	22,000	222
2011-08-18	228	228	217	223	24,000	223
2011-08-17	222	226	217	226	14,000	226
2011-08-16	220	223	214	220	16,000	220
2011-08-15	216	216	214	214	15,000	214
2011-08-12	216	221	215	215	35,000	215
2011-08-11	208	216	207	216	12,000	216
2011-08-10	217	223	213	214	38,000	214
2011-08-09	210	214	203	213	143,000	213
2011-08-08	219	230	216	218	46,000	218
2011-08-05	208	224	208	223	66,000	223
2011-08-04	225	225	218	224	49,000	224
2011-08-03	225	225	221	222	84,000	222
2011-08-02	228	230	226	230	35,000	230
2011-08-01	232	233	228	228	37,000	228
2011-07-29	233	233	227	227	81,000	227
2011-07-28	241	241	232	232	142,000	232
2011-07-27	249	249	245	245	78,000	245
2011-07-26	256	258	251	253	175,000	253
2011-07-25	246	255	245	251	338,000	251
2011-07-22	248	252	241	241	147,000	241
2011-07-21	236	248	235	244	223,000	244
2011-07-20	232	237	232	236	51,000	236
2011-07-19	233	234	229	231	39,000	231
2011-07-15	230	233	229	232	65,000	232
2011-07-14	234	235	231	235	58,000	235
2011-07-13	233	236	228	232	91,000	232
2011-07-12	230	236	230	231	75,000	231
2011-07-11	227	237	227	234	105,000	234
2011-07-08	231	231	224	225	133,000	225
2011-07-07	233	237	230	231	166,000	231
2011-07-06	236	238	230	232	267,000	232
2011-07-05	236	247	228	240	1,242,000	240
2011-07-04	202	246	201	246	952,000	246
2011-07-01	183	196	178	196	104,000	196
2011-06-30	183	183	180	181	16,000	181
2011-06-29	182	184	181	182	22,000	182
2011-06-28	178	181	178	181	40,000	181
2011-06-27	178	179	175	179	13,000	179
2011-06-24	180	180	178	178	19,000	178
2011-06-23	182	182	177	177	68,000	177
2011-06-22	181	185	181	182	25,000	182
2011-06-21	178	182	178	181	41,000	181
2011-06-20	179	180	177	178	26,000	178
2011-06-17	182	186	171	178	92,000	178
2011-06-16	176	180	175	180	62,000	180
2011-06-15	174	176	170	175	33,000	175
2011-06-14	168	172	168	170	84,000	170
2011-06-13	171	172	169	169	62,000	169
2011-06-10	174	175	172	174	35,000	174
2011-06-09	175	175	170	173	27,000	173
2011-06-08	175	179	172	177	56,000	177
2011-06-07	175	176	173	175	32,000	175
2011-06-06	182	182	175	175	39,000	175
2011-06-03	189	189	183	185	44,000	185
2011-06-02	190	190	188	188	11,000	188
2011-06-01	196	196	191	192	14,000	192
2011-05-31	193	195	191	195	14,000	195
2011-05-30	196	196	194	194	8,000	194
2011-05-27	197	197	191	197	19,000	197
2011-05-26	197	198	197	197	5,000	197
2011-05-25	197	200	194	195	9,000	195
2011-05-24	194	197	194	194	12,000	194
2011-05-23	194	197	194	197	9,000	197
2011-05-20	195	200	194	194	19,000	194
2011-05-19	196	199	196	199	7,000	199
2011-05-18	196	201	196	200	11,000	200
2011-05-16	198	202	197	200	57,000	200
2011-05-13	212	213	199	199	97,000	199
2011-05-12	211	222	207	214	121,000	214
2011-05-11	207	208	205	208	31,000	208
2011-05-10	208	208	206	207	21,000	207
2011-05-09	208	212	208	210	32,000	210
2011-05-06	207	208	205	208	33,000	208
2011-05-02	208	208	205	208	20,000	208
2011-04-28	207	207	204	205	16,000	205
2011-04-27	204	209	204	208	20,000	208
2011-04-26	204	206	203	204	13,000	204
2011-04-25	210	210	206	206	13,000	206
2011-04-22	205	208	204	208	18,000	208
2011-04-21	208	208	206	206	10,000	206
2011-04-20	206	209	204	209	27,000	209
2011-04-19	207	209	207	207	31,000	207
2011-04-18	215	223	214	215	51,000	215
2011-04-15	212	214	212	212	12,000	212
2011-04-14	210	212	207	212	27,000	212
2011-04-13	210	216	209	211	40,000	211
2011-04-12	221	229	210	210	140,000	210
2011-04-11	212	225	211	224	178,000	224
2011-04-08	187	205	187	199	125,000	199
2011-04-07	184	194	182	185	32,000	185
2011-04-06	190	190	184	184	51,000	184
2011-04-05	206	206	193	196	43,000	196
2011-04-04	208	208	206	208	8,000	208
2011-04-01	207	208	205	208	25,000	208
2011-03-31	208	209	204	207	12,000	207
2011-03-30	206	210	206	207	15,000	207
2011-03-29	205	208	201	208	30,000	208
2011-03-28	215	218	207	211	102,000	211
2011-03-25	217	217	211	215	57,000	215
2011-03-24	211	212	206	209	41,000	209
2011-03-23	215	220	206	209	107,000	209
2011-03-22	204	219	203	210	254,000	210
2011-03-18	175	194	175	193	251,000	193
2011-03-17	160	173	158	172	206,000	172
2011-03-16	152	178	152	163	480,000	163
2011-03-15	220	220	147	152	564,000	152
2011-03-14	240	254	212	227	258,000	227
2011-03-11	270	272	268	272	28,000	272
2011-03-10	274	274	271	274	25,000	274
2011-03-09	275	279	275	276	28,000	276
2011-03-08	272	275	272	275	14,000	275
2011-03-07	272	277	272	272	25,000	272
2011-03-04	280	280	275	278	54,000	278
2011-03-03	275	280	273	275	61,000	275
2011-03-02	278	280	276	276	55,000	276
2011-03-01	276	284	273	283	69,000	283
2011-02-28	270	276	264	273	70,000	273
2011-02-25	261	270	260	266	61,000	266
2011-02-24	274	275	261	261	159,000	261
2011-02-23	274	278	274	274	77,000	274
2011-02-22	284	285	273	281	148,000	281
2011-02-21	290	291	286	286	57,000	286
2011-02-18	291	292	288	290	77,000	290
2011-02-17	290	292	289	289	39,000	289
2011-02-16	286	292	284	292	125,000	292
2011-02-15	291	294	287	288	179,000	288
2011-02-14	298	298	293	294	60,000	294
2011-02-10	299	301	294	298	101,000	298
2011-02-09	297	299	292	296	83,000	296
2011-02-08	297	301	297	298	44,000	298
2011-02-07	297	297	294	296	63,000	296
2011-02-04	299	302	295	297	98,000	297
2011-02-03	302	303	298	298	68,000	298
2011-02-02	302	306	302	302	52,000	302
2011-02-01	300	304	299	301	26,000	301
2011-01-31	302	304	300	300	150,000	300
2011-01-28	302	313	301	308	168,000	308
2011-01-27	299	300	295	300	42,000	300
2011-01-26	304	304	297	297	57,000	297
2011-01-25	293	302	293	299	97,000	299
2011-01-24	294	297	290	293	158,000	293
2011-01-21	296	300	288	295	411,000	295
2011-01-20	315	316	304	304	338,000	304
2011-01-19	327	327	319	320	145,000	320
2011-01-18	326	333	320	322	511,000	322
2011-01-17	320	326	317	324	432,000	324
2011-01-14	312	320	311	318	137,000	318
2011-01-13	319	321	312	314	290,000	314
2011-01-12	322	332	316	316	593,000	316
2011-01-11	313	320	312	317	191,000	317
2011-01-07	303	322	301	318	796,000	318
2011-01-06	301	307	301	303	239,000	303
2011-01-05	306	309	297	304	346,000	304
2011-01-04	309	313	305	305	322,000	305

分割・併合履歴：なし