2112 塩水港精糖(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 265 | 265 | 263 | 263 | 44,000 | 263 |
2014-12-29 | 259 | 266 | 259 | 263 | 136,400 | 263 |
2014-12-26 | 254 | 258 | 252 | 258 | 114,900 | 258 |
2014-12-25 | 257 | 257 | 254 | 257 | 133,700 | 257 |
2014-12-24 | 260 | 261 | 257 | 258 | 175,900 | 258 |
2014-12-22 | 259 | 260 | 258 | 259 | 83,800 | 259 |
2014-12-19 | 261 | 261 | 257 | 259 | 132,200 | 259 |
2014-12-18 | 257 | 262 | 257 | 259 | 127,700 | 259 |
2014-12-17 | 257 | 258 | 255 | 256 | 102,800 | 256 |
2014-12-16 | 264 | 264 | 258 | 258 | 157,500 | 258 |
2014-12-15 | 266 | 268 | 264 | 264 | 91,600 | 264 |
2014-12-12 | 266 | 268 | 266 | 266 | 123,800 | 266 |
2014-12-11 | 266 | 268 | 266 | 266 | 110,900 | 266 |
2014-12-10 | 268 | 269 | 266 | 266 | 133,200 | 266 |
2014-12-09 | 269 | 270 | 268 | 268 | 67,400 | 268 |
2014-12-08 | 270 | 271 | 269 | 270 | 74,300 | 270 |
2014-12-05 | 270 | 271 | 269 | 269 | 89,300 | 269 |
2014-12-04 | 272 | 272 | 269 | 271 | 120,100 | 271 |
2014-12-03 | 274 | 274 | 270 | 271 | 146,500 | 271 |
2014-12-02 | 278 | 278 | 272 | 272 | 229,700 | 272 |
2014-12-01 | 279 | 280 | 278 | 278 | 55,800 | 278 |
2014-11-28 | 280 | 283 | 278 | 279 | 62,900 | 279 |
2014-11-27 | 278 | 281 | 277 | 279 | 95,700 | 279 |
2014-11-26 | 276 | 280 | 275 | 278 | 110,900 | 278 |
2014-11-25 | 278 | 280 | 274 | 275 | 179,700 | 275 |
2014-11-21 | 280 | 280 | 277 | 278 | 60,700 | 278 |
2014-11-20 | 281 | 284 | 279 | 279 | 71,600 | 279 |
2014-11-19 | 280 | 283 | 280 | 281 | 48,600 | 281 |
2014-11-18 | 278 | 282 | 278 | 282 | 58,100 | 282 |
2014-11-17 | 281 | 282 | 278 | 278 | 67,400 | 278 |
2014-11-14 | 283 | 283 | 277 | 280 | 104,300 | 280 |
2014-11-13 | 280 | 283 | 279 | 282 | 59,400 | 282 |
2014-11-12 | 285 | 285 | 279 | 281 | 46,000 | 281 |
2014-11-11 | 283 | 284 | 281 | 284 | 34,000 | 284 |
2014-11-10 | 281 | 284 | 278 | 283 | 72,600 | 283 |
2014-11-07 | 283 | 283 | 275 | 281 | 84,800 | 281 |
2014-11-06 | 285 | 288 | 280 | 280 | 145,100 | 280 |
2014-11-05 | 277 | 283 | 277 | 283 | 83,100 | 283 |
2014-11-04 | 281 | 283 | 279 | 281 | 160,900 | 281 |
2014-10-31 | 276 | 280 | 273 | 280 | 134,200 | 280 |
2014-10-30 | 274 | 275 | 270 | 273 | 308,400 | 273 |
2014-10-29 | 276 | 277 | 269 | 272 | 108,900 | 272 |
2014-10-28 | 275 | 278 | 271 | 274 | 94,100 | 274 |
2014-10-27 | 274 | 274 | 270 | 273 | 83,900 | 273 |
2014-10-24 | 275 | 275 | 270 | 275 | 68,400 | 275 |
2014-10-23 | 266 | 275 | 264 | 269 | 130,700 | 269 |
2014-10-22 | 269 | 271 | 265 | 268 | 122,500 | 268 |
2014-10-21 | 274 | 274 | 266 | 267 | 115,600 | 267 |
2014-10-20 | 267 | 272 | 267 | 272 | 134,800 | 272 |
2014-10-17 | 272 | 272 | 264 | 264 | 125,300 | 264 |
2014-10-16 | 269 | 272 | 267 | 267 | 114,200 | 267 |
2014-10-15 | 269 | 275 | 269 | 274 | 61,600 | 274 |
2014-10-14 | 274 | 275 | 267 | 267 | 169,600 | 267 |
2014-10-10 | 278 | 284 | 274 | 277 | 187,200 | 277 |
2014-10-09 | 295 | 296 | 282 | 282 | 161,300 | 282 |
2014-10-08 | 290 | 298 | 285 | 294 | 200,200 | 294 |
2014-10-07 | 306 | 306 | 291 | 297 | 237,400 | 297 |
2014-10-06 | 301 | 311 | 300 | 308 | 244,500 | 308 |
2014-10-03 | 293 | 305 | 293 | 303 | 204,300 | 303 |
2014-10-02 | 297 | 303 | 292 | 294 | 329,200 | 294 |
2014-10-01 | 326 | 330 | 296 | 305 | 748,300 | 305 |
2014-09-30 | 326 | 338 | 309 | 330 | 1,349,300 | 330 |
2014-09-29 | 338 | 339 | 315 | 325 | 1,123,100 | 325 |
2014-09-26 | 296 | 315 | 292 | 315 | 878,800 | 315 |
2014-09-25 | 285 | 304 | 285 | 298 | 521,700 | 298 |
2014-09-24 | 277 | 284 | 276 | 284 | 96,800 | 284 |
2014-09-22 | 278 | 278 | 277 | 277 | 25,900 | 277 |
2014-09-19 | 279 | 281 | 277 | 280 | 78,100 | 280 |
2014-09-18 | 274 | 278 | 274 | 276 | 39,700 | 276 |
2014-09-17 | 281 | 281 | 273 | 277 | 55,200 | 277 |
2014-09-16 | 280 | 281 | 278 | 279 | 80,100 | 279 |
2014-09-12 | 280 | 284 | 277 | 278 | 92,200 | 278 |
2014-09-11 | 281 | 284 | 280 | 281 | 27,700 | 281 |
2014-09-10 | 280 | 283 | 279 | 282 | 43,800 | 282 |
2014-09-09 | 282 | 282 | 279 | 280 | 21,500 | 280 |
2014-09-08 | 278 | 281 | 277 | 281 | 25,200 | 281 |
2014-09-05 | 278 | 279 | 277 | 277 | 35,200 | 277 |
2014-09-04 | 281 | 283 | 277 | 277 | 77,100 | 277 |
2014-09-03 | 283 | 284 | 281 | 281 | 59,900 | 281 |
2014-09-02 | 280 | 284 | 280 | 284 | 87,600 | 284 |
2014-09-01 | 281 | 283 | 280 | 281 | 29,900 | 281 |
2014-08-29 | 280 | 281 | 279 | 281 | 48,700 | 281 |
2014-08-28 | 279 | 282 | 279 | 280 | 74,300 | 280 |
2014-08-27 | 283 | 285 | 281 | 282 | 44,400 | 282 |
2014-08-26 | 283 | 285 | 281 | 281 | 88,600 | 281 |
2014-08-25 | 286 | 286 | 277 | 282 | 80,300 | 282 |
2014-08-22 | 287 | 287 | 282 | 284 | 75,900 | 284 |
2014-08-21 | 280 | 287 | 277 | 286 | 182,800 | 286 |
2014-08-20 | 275 | 285 | 274 | 280 | 230,400 | 280 |
2014-08-19 | 274 | 274 | 272 | 273 | 57,800 | 273 |
2014-08-18 | 274 | 275 | 273 | 274 | 24,900 | 274 |
2014-08-15 | 276 | 277 | 274 | 275 | 18,100 | 275 |
2014-08-14 | 276 | 277 | 275 | 276 | 48,700 | 276 |
2014-08-13 | 275 | 276 | 273 | 275 | 65,500 | 275 |
2014-08-12 | 273 | 277 | 273 | 275 | 50,800 | 275 |
2014-08-11 | 274 | 274 | 270 | 273 | 32,100 | 273 |
2014-08-08 | 271 | 274 | 269 | 272 | 74,800 | 272 |
2014-08-07 | 273 | 277 | 272 | 276 | 56,000 | 276 |
2014-08-06 | 273 | 274 | 273 | 273 | 46,800 | 273 |
2014-08-05 | 274 | 276 | 273 | 273 | 70,600 | 273 |
2014-08-04 | 270 | 279 | 270 | 273 | 90,500 | 273 |
2014-08-01 | 269 | 273 | 269 | 270 | 87,200 | 270 |
2014-07-31 | 271 | 273 | 270 | 270 | 37,800 | 270 |
2014-07-30 | 271 | 271 | 269 | 271 | 38,400 | 271 |
2014-07-29 | 273 | 278 | 270 | 272 | 56,200 | 272 |
2014-07-28 | 269 | 273 | 269 | 272 | 67,600 | 272 |
2014-07-25 | 273 | 273 | 270 | 272 | 51,500 | 272 |
2014-07-24 | 269 | 272 | 269 | 272 | 40,500 | 272 |
2014-07-23 | 273 | 274 | 270 | 271 | 67,100 | 271 |
2014-07-22 | 267 | 273 | 267 | 272 | 91,000 | 272 |
2014-07-18 | 268 | 273 | 266 | 270 | 140,300 | 270 |
2014-07-17 | 271 | 274 | 271 | 273 | 66,300 | 273 |
2014-07-16 | 273 | 277 | 270 | 271 | 119,600 | 271 |
2014-07-15 | 280 | 280 | 272 | 273 | 64,300 | 273 |
2014-07-14 | 274 | 275 | 270 | 275 | 45,000 | 275 |
2014-07-11 | 273 | 275 | 271 | 272 | 58,300 | 272 |
2014-07-10 | 280 | 281 | 275 | 277 | 68,500 | 277 |
2014-07-09 | 280 | 283 | 280 | 281 | 104,200 | 281 |
2014-07-08 | 284 | 286 | 281 | 285 | 71,000 | 285 |
2014-07-07 | 285 | 287 | 283 | 284 | 47,400 | 284 |
2014-07-04 | 284 | 288 | 280 | 287 | 112,000 | 287 |
2014-07-03 | 284 | 285 | 282 | 283 | 45,500 | 283 |
2014-07-02 | 286 | 288 | 284 | 284 | 49,100 | 284 |
2014-07-01 | 285 | 288 | 282 | 285 | 116,400 | 285 |
2014-06-30 | 272 | 287 | 271 | 284 | 133,300 | 284 |
2014-06-27 | 273 | 275 | 270 | 273 | 53,100 | 273 |
2014-06-26 | 274 | 276 | 273 | 274 | 43,200 | 274 |
2014-06-25 | 278 | 278 | 275 | 276 | 32,500 | 276 |
2014-06-24 | 276 | 278 | 274 | 278 | 35,600 | 278 |
2014-06-23 | 279 | 280 | 271 | 277 | 75,300 | 277 |
2014-06-20 | 273 | 281 | 271 | 278 | 94,800 | 278 |
2014-06-19 | 275 | 277 | 270 | 276 | 90,100 | 276 |
2014-06-18 | 275 | 275 | 272 | 274 | 30,500 | 274 |
2014-06-17 | 275 | 277 | 274 | 275 | 34,500 | 275 |
2014-06-16 | 275 | 276 | 270 | 271 | 58,200 | 271 |
2014-06-13 | 271 | 276 | 270 | 275 | 79,800 | 275 |
2014-06-12 | 271 | 273 | 270 | 271 | 90,300 | 271 |
2014-06-11 | 280 | 280 | 272 | 273 | 140,400 | 273 |
2014-06-10 | 280 | 285 | 275 | 280 | 456,900 | 280 |
2014-06-09 | 261 | 269 | 260 | 267 | 145,700 | 267 |
2014-06-06 | 256 | 260 | 256 | 260 | 38,900 | 260 |
2014-06-05 | 255 | 258 | 255 | 257 | 33,900 | 257 |
2014-06-04 | 255 | 257 | 253 | 256 | 37,900 | 256 |
2014-06-03 | 258 | 259 | 255 | 256 | 61,200 | 256 |
2014-06-02 | 256 | 259 | 254 | 257 | 84,500 | 257 |
2014-05-30 | 260 | 260 | 257 | 258 | 21,800 | 258 |
2014-05-29 | 259 | 261 | 259 | 260 | 14,600 | 260 |
2014-05-28 | 257 | 263 | 257 | 260 | 37,400 | 260 |
2014-05-27 | 259 | 260 | 258 | 259 | 53,200 | 259 |
2014-05-26 | 259 | 261 | 255 | 260 | 56,700 | 260 |
2014-05-23 | 247 | 258 | 247 | 254 | 99,100 | 254 |
2014-05-22 | 240 | 246 | 240 | 245 | 46,700 | 245 |
2014-05-21 | 236 | 239 | 230 | 238 | 91,800 | 238 |
2014-05-20 | 241 | 243 | 236 | 236 | 85,200 | 236 |
2014-05-19 | 257 | 257 | 236 | 239 | 110,500 | 239 |
2014-05-16 | 259 | 259 | 254 | 254 | 64,900 | 254 |
2014-05-15 | 260 | 262 | 260 | 260 | 70,300 | 260 |
2014-05-14 | 265 | 265 | 263 | 264 | 24,200 | 264 |
2014-05-13 | 269 | 270 | 263 | 264 | 62,600 | 264 |
2014-05-12 | 277 | 277 | 264 | 264 | 101,500 | 264 |
2014-05-09 | 274 | 278 | 273 | 277 | 73,400 | 277 |
2014-05-08 | 278 | 278 | 273 | 274 | 42,500 | 274 |
2014-05-07 | 273 | 278 | 272 | 278 | 104,900 | 278 |
2014-05-02 | 270 | 279 | 270 | 277 | 150,100 | 277 |
2014-05-01 | 267 | 269 | 262 | 269 | 43,900 | 269 |
2014-04-30 | 267 | 268 | 264 | 265 | 58,900 | 265 |
2014-04-28 | 266 | 268 | 264 | 265 | 122,500 | 265 |
2014-04-25 | 271 | 271 | 266 | 267 | 54,300 | 267 |
2014-04-24 | 271 | 271 | 267 | 269 | 75,800 | 269 |
2014-04-23 | 272 | 272 | 265 | 270 | 111,900 | 270 |
2014-04-22 | 272 | 273 | 271 | 273 | 55,100 | 273 |
2014-04-21 | 273 | 275 | 271 | 274 | 40,700 | 274 |
2014-04-18 | 274 | 275 | 273 | 275 | 55,500 | 275 |
2014-04-17 | 273 | 275 | 271 | 274 | 127,000 | 274 |
2014-04-16 | 263 | 271 | 263 | 271 | 61,200 | 271 |
2014-04-15 | 259 | 265 | 258 | 263 | 67,300 | 263 |
2014-04-14 | 259 | 261 | 256 | 257 | 76,800 | 257 |
2014-04-11 | 256 | 260 | 252 | 257 | 147,700 | 257 |
2014-04-10 | 264 | 266 | 262 | 262 | 62,100 | 262 |
2014-04-09 | 263 | 267 | 263 | 263 | 91,400 | 263 |
2014-04-08 | 266 | 269 | 266 | 266 | 85,000 | 266 |
2014-04-07 | 272 | 272 | 267 | 268 | 89,800 | 268 |
2014-04-04 | 272 | 273 | 271 | 272 | 61,700 | 272 |
2014-04-03 | 272 | 274 | 272 | 272 | 52,500 | 272 |
2014-04-02 | 274 | 275 | 270 | 273 | 123,200 | 273 |
2014-04-01 | 273 | 273 | 270 | 272 | 44,200 | 272 |
2014-03-31 | 270 | 273 | 270 | 273 | 85,400 | 273 |
2014-03-28 | 268 | 272 | 268 | 271 | 136,800 | 271 |
2014-03-27 | 263 | 267 | 256 | 266 | 144,100 | 266 |
2014-03-26 | 269 | 273 | 266 | 268 | 274,900 | 268 |
2014-03-25 | 269 | 269 | 265 | 266 | 118,600 | 266 |
2014-03-24 | 263 | 271 | 263 | 269 | 183,400 | 269 |
2014-03-20 | 265 | 267 | 259 | 260 | 137,700 | 260 |
2014-03-19 | 266 | 271 | 263 | 268 | 114,300 | 268 |
2014-03-18 | 270 | 270 | 265 | 268 | 125,900 | 268 |
2014-03-17 | 261 | 265 | 261 | 262 | 161,000 | 262 |
2014-03-14 | 270 | 270 | 266 | 266 | 154,000 | 266 |
2014-03-13 | 273 | 274 | 271 | 271 | 80,000 | 271 |
2014-03-12 | 276 | 277 | 271 | 273 | 200,800 | 273 |
2014-03-11 | 276 | 279 | 275 | 276 | 91,300 | 276 |
2014-03-10 | 276 | 277 | 275 | 276 | 137,600 | 276 |
2014-03-07 | 272 | 279 | 271 | 275 | 317,600 | 275 |
2014-03-06 | 271 | 274 | 269 | 270 | 193,600 | 270 |
2014-03-05 | 273 | 274 | 271 | 273 | 109,000 | 273 |
2014-03-04 | 267 | 273 | 266 | 269 | 208,200 | 269 |
2014-03-03 | 266 | 270 | 263 | 267 | 251,100 | 267 |
2014-02-28 | 282 | 289 | 270 | 272 | 681,000 | 272 |
2014-02-27 | 301 | 304 | 280 | 280 | 1,402,400 | 280 |
2014-02-26 | 299 | 308 | 297 | 302 | 608,200 | 302 |
2014-02-25 | 303 | 304 | 298 | 300 | 347,700 | 300 |
2014-02-24 | 302 | 306 | 300 | 304 | 316,500 | 304 |
2014-02-21 | 306 | 306 | 300 | 301 | 383,300 | 301 |
2014-02-20 | 298 | 308 | 297 | 302 | 737,000 | 302 |
2014-02-19 | 294 | 301 | 292 | 298 | 902,100 | 298 |
2014-02-18 | 289 | 291 | 288 | 291 | 78,700 | 291 |
2014-02-17 | 288 | 292 | 285 | 290 | 131,900 | 290 |
2014-02-14 | 288 | 289 | 284 | 285 | 157,500 | 285 |
2014-02-13 | 290 | 292 | 285 | 286 | 157,200 | 286 |
2014-02-12 | 284 | 289 | 283 | 289 | 184,300 | 289 |
2014-02-10 | 281 | 284 | 278 | 282 | 165,800 | 282 |
2014-02-07 | 273 | 280 | 272 | 277 | 390,100 | 277 |
2014-02-06 | 269 | 282 | 266 | 281 | 244,200 | 281 |
2014-02-05 | 275 | 280 | 267 | 276 | 243,900 | 276 |
2014-02-04 | 277 | 278 | 258 | 267 | 379,900 | 267 |
2014-02-03 | 298 | 298 | 290 | 293 | 137,100 | 293 |
2014-01-31 | 302 | 302 | 296 | 298 | 128,900 | 298 |
2014-01-30 | 304 | 304 | 295 | 295 | 234,900 | 295 |
2014-01-29 | 295 | 308 | 295 | 306 | 210,900 | 306 |
2014-01-28 | 301 | 303 | 294 | 294 | 267,200 | 294 |
2014-01-27 | 301 | 302 | 299 | 300 | 376,400 | 300 |
2014-01-24 | 320 | 322 | 313 | 315 | 491,400 | 315 |
2014-01-23 | 316 | 328 | 316 | 328 | 425,700 | 328 |
2014-01-22 | 320 | 321 | 314 | 315 | 315,700 | 315 |
2014-01-21 | 323 | 325 | 317 | 320 | 499,900 | 320 |
2014-01-20 | 330 | 355 | 320 | 328 | 3,561,100 | 328 |
2014-01-17 | 292 | 293 | 290 | 291 | 123,400 | 291 |
2014-01-16 | 293 | 295 | 288 | 292 | 155,100 | 292 |
2014-01-15 | 289 | 292 | 289 | 290 | 75,300 | 290 |
2014-01-14 | 289 | 290 | 286 | 289 | 60,200 | 289 |
2014-01-10 | 288 | 292 | 287 | 290 | 79,800 | 290 |
2014-01-09 | 290 | 290 | 286 | 289 | 51,200 | 289 |
2014-01-08 | 282 | 290 | 281 | 289 | 122,900 | 289 |
2014-01-07 | 283 | 286 | 281 | 282 | 73,800 | 282 |
2014-01-06 | 282 | 288 | 278 | 283 | 89,800 | 283 |
分割・併合履歴 : なし