1. HOME >
  2. 株価時系列 >
  3. 2112 >
  4. 2012年

2112 塩水港精糖(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28204220204217304,000217
2012-12-27198204198203117,000203
2012-12-2619519819519759,000197
2012-12-2519919919419568,000195
2012-12-2119719819419651,000196
2012-12-2019719819619742,000197
2012-12-1919819819619650,000196
2012-12-1819619819619837,000198
2012-12-1719519719519617,000196
2012-12-1419619619519525,000195
2012-12-1319519619519657,000196
2012-12-1219619719419658,000196
2012-12-1119419519319441,000194
2012-12-1019619619419422,000194
2012-12-0719819819519537,000195
2012-12-0619319919319979,000199
2012-12-051921921921927,000192
2012-12-0419319419319324,000193
2012-12-0319419419219329,000193
2012-11-3019119319119120,000191
2012-11-291901911901919,000191
2012-11-2819119319019038,000190
2012-11-2719219419119413,000194
2012-11-2619519519219249,000192
2012-11-2219219419119447,000194
2012-11-2118919018919012,000190
2012-11-2019119218818814,000188
2012-11-1919019018819010,000190
2012-11-1618918918718712,000187
2012-11-1518518718518715,000187
2012-11-1418518718518657,000186
2012-11-1319219218618767,000187
2012-11-1219119519019335,000193
2012-11-0918619118519129,000191
2012-11-0819019118718856,000188
2012-11-0719119419019247,000192
2012-11-0619119419019250,000192
2012-11-0518419418418996,000189
2012-11-0218418818418441,000184
2012-11-0118518518318415,000184
2012-10-3118418518318322,000183
2012-10-301851861841858,000185
2012-10-2918518618318517,000185
2012-10-2618318518318315,000183
2012-10-2518518618318421,000184
2012-10-2418518618518617,000186
2012-10-2318818818518723,000187
2012-10-2218518818518828,000188
2012-10-1918318618318524,000185
2012-10-1818118618118632,000186
2012-10-1718018218018234,000182
2012-10-1618318318018179,000181
2012-10-1518118518018232,000182
2012-10-1218118518118123,000181
2012-10-1118318418018237,000182
2012-10-1018418718218742,000187
2012-10-0918518718518636,000186
2012-10-0518518718518574,000185
2012-10-0418919018418654,000186
2012-10-0319019218818928,000189
2012-10-0219019319019275,000192
2012-10-0119319319019342,000193
2012-09-2819419519219339,000193
2012-09-2719219519219453,000194
2012-09-2619519519119253,000192
2012-09-2519519619419548,000195
2012-09-2419819919619832,000198
2012-09-2120220419820074,000200
2012-09-20210210202202102,000202
2012-09-19215223202202922,000202
2012-09-1819419519219428,000194
2012-09-141951981951956,000195
2012-09-1319119819119710,000197
2012-09-1219219419119122,000191
2012-09-1119319419219216,000192
2012-09-1019419519319513,000195
2012-09-0719520019519544,000195
2012-09-0619519619419612,000196
2012-09-051971971971973,000197
2012-09-0419619819519728,000197
2012-09-032002022002025,000202
2012-08-3120120120020010,000200
2012-08-302022022022026,000202
2012-08-2920820820220437,000204
2012-08-2821221220921015,000210
2012-08-2721822021321340,000213
2012-08-2421621820821896,000218
2012-08-2320321720121675,000216
2012-08-2219820319820017,000200
2012-08-2119919919819911,000199
2012-08-2019820119419729,000197
2012-08-171991991991997,000199
2012-08-1620120119820112,000201
2012-08-1519920019719712,000197
2012-08-141991991961998,000199
2012-08-131951971931976,000197
2012-08-1020020019419424,000194
2012-08-092002001992005,000200
2012-08-0819920119920012,000200
2012-08-071971971971973,000197
2012-08-062002001981987,000198
2012-08-0320020019619610,000196
2012-08-0220420520120117,000201
2012-08-0120620719920222,000202
2012-07-3119920219620216,000202
2012-07-3020020019319819,000198
2012-07-271961971961977,000197
2012-07-2619319619219620,000196
2012-07-2520120119019250,000192
2012-07-2419820019820011,000200
2012-07-2320120419919915,000199
2012-07-2020520620420518,000205
2012-07-192042062042056,000205
2012-07-1820620720220210,000202
2012-07-1720720720520511,000205
2012-07-1320220520220411,000204
2012-07-1220020620020657,000206
2012-07-1120320620320614,000206
2012-07-1020020720020320,000203
2012-07-0919920519820024,000200
2012-07-0620920920220265,000202
2012-07-0521421420821028,000210
2012-07-0421821821421425,000214
2012-07-0321721921721828,000218
2012-07-0221922121721743,000217
2012-06-2922022421922413,000224
2012-06-2822322422122424,000224
2012-06-2721921921321911,000219
2012-06-2621722021521920,000219
2012-06-2522222522022133,000221
2012-06-2222022321922229,000222
2012-06-2121722521722445,000224
2012-06-2021821921621715,000217
2012-06-1921721721421411,000214
2012-06-1821721921721916,000219
2012-06-1522022021321818,000218
2012-06-1422222221721932,000219
2012-06-13211225211222115,000222
2012-06-122062092062098,000209
2012-06-1121121120320729,000207
2012-06-0820820820120624,000206
2012-06-0720920920420426,000204
2012-06-0620520720020619,000206
2012-06-0519920219520120,000201
2012-06-0419619919119850,000198
2012-06-0120320420020011,000200
2012-05-3120520520320410,000204
2012-05-3020720920520926,000209
2012-05-2920620720320736,000207
2012-05-2820820820220633,000206
2012-05-2520120620120450,000204
2012-05-2419720019620026,000200
2012-05-2320620719719986,000199
2012-05-2221021220520852,000208
2012-05-21200205196205142,000205
2012-05-1819219819019491,000194
2012-05-1718920218920239,000202
2012-05-1619120019119174,000191
2012-05-15197197182191166,000191
2012-05-14207207196199103,000199
2012-05-11215218206207247,000207
2012-05-10243248209214626,000214
2012-05-09253253243243111,000243
2012-05-08246256246254205,000254
2012-05-07252252245246138,000246
2012-05-02250252244252202,000252
2012-05-0124324824324371,000243
2012-04-27251259243247218,000247
2012-04-26245260243253180,000253
2012-04-25241246240241119,000241
2012-04-2424024424024160,000241
2012-04-2324624924524561,000245
2012-04-20243255240250224,000250
2012-04-19244246239240187,000240
2012-04-18248250240244207,000244
2012-04-17262264248248282,000248
2012-04-1626727126426483,000264
2012-04-13265275263268269,000268
2012-04-12268271262265195,000265
2012-04-11259278259274589,000274
2012-04-10282283267267546,000267
2012-04-092922992792791,097,000279
2012-04-063163193083081,202,000308
2012-04-053053322933244,986,000324
2012-04-04297299285287633,000287
2012-04-03308310296299899,000299
2012-04-023243303083112,607,000311
2012-03-30269285265282606,000282
2012-03-29265281261273445,000273
2012-03-28274288260270901,000270
2012-03-27241260241255426,000255
2012-03-2623624323423975,000239
2012-03-2322523522423445,000234
2012-03-2222722722522620,000226
2012-03-2122622922622824,000228
2012-03-1922222822222771,000227
2012-03-1622322421721727,000217
2012-03-1522122121722018,000220
2012-03-1422122422122133,000221
2012-03-1322522521821963,000219
2012-03-12220227215224180,000224
2012-03-09206220205217218,000217
2012-03-0820520520320410,000204
2012-03-072022032012038,000203
2012-03-0620420420320417,000204
2012-03-0520420520320313,000203
2012-03-022042042032048,000204
2012-03-0120420420320421,000204
2012-02-2920520520320433,000204
2012-02-2820620620320525,000205
2012-02-2720520920520631,000206
2012-02-2420720720420535,000205
2012-02-2320420520420535,000205
2012-02-2220420520120338,000203
2012-02-212032042032045,000204
2012-02-2020420420320314,000203
2012-02-1720320520120429,000204
2012-02-1620420420020411,000204
2012-02-1520220520220413,000204
2012-02-142012012012012,000201
2012-02-1319720319720318,000203
2012-02-102002022002008,000200
2012-02-0920220320120136,000201
2012-02-081982001982009,000200
2012-02-0619719819719714,000197
2012-02-0320020019719725,000197
2012-02-022002002002001,000200
2012-02-0120320320020111,000201
2012-01-3119620119620121,000201
2012-01-3019719719519617,000196
2012-01-2720020019819817,000198
2012-01-2620120320020027,000200
2012-01-2520520520220244,000202
2012-01-2420820820320747,000207
2012-01-23210210204205140,000205
2012-01-20202204195202163,000202
2012-01-19205212190195375,000195
2012-01-1818318418218325,000183
2012-01-1717618117618030,000180
2012-01-1617518017317625,000176
2012-01-1317517617117533,000175
2012-01-1217017316917323,000173
2012-01-1117217216917012,000170
2012-01-101691711691707,000170
2012-01-061711721711727,000172
2012-01-0516917116917114,000171
2012-01-0417117216816921,000169

分割・併合履歴 ： なし