2112 塩水港精糖(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 259 | 252 | 255 | 55,300 | 255 |
| 2015-12-29 | 250 | 255 | 247 | 254 | 87,600 | 254 |
| 2015-12-28 | 248 | 252 | 247 | 251 | 47,900 | 251 |
| 2015-12-25 | 243 | 247 | 240 | 247 | 279,700 | 247 |
| 2015-12-24 | 257 | 257 | 247 | 249 | 121,600 | 249 |
| 2015-12-22 | 254 | 259 | 253 | 256 | 56,100 | 256 |
| 2015-12-21 | 257 | 258 | 253 | 254 | 108,500 | 254 |
| 2015-12-18 | 263 | 264 | 259 | 259 | 63,000 | 259 |
| 2015-12-17 | 261 | 265 | 261 | 263 | 73,400 | 263 |
| 2015-12-16 | 262 | 264 | 258 | 261 | 57,800 | 261 |
| 2015-12-15 | 270 | 270 | 253 | 259 | 171,200 | 259 |
| 2015-12-14 | 270 | 270 | 266 | 270 | 117,800 | 270 |
| 2015-12-11 | 267 | 275 | 266 | 272 | 470,400 | 272 |
| 2015-12-10 | 261 | 265 | 261 | 262 | 86,200 | 262 |
| 2015-12-09 | 257 | 265 | 255 | 265 | 94,700 | 265 |
| 2015-12-08 | 260 | 263 | 260 | 260 | 75,000 | 260 |
| 2015-12-07 | 264 | 264 | 260 | 262 | 55,300 | 262 |
| 2015-12-04 | 262 | 263 | 261 | 261 | 34,700 | 261 |
| 2015-12-03 | 265 | 265 | 262 | 264 | 42,500 | 264 |
| 2015-12-02 | 266 | 266 | 264 | 265 | 36,200 | 265 |
| 2015-12-01 | 263 | 266 | 263 | 265 | 55,000 | 265 |
| 2015-11-30 | 262 | 267 | 262 | 265 | 65,200 | 265 |
| 2015-11-27 | 270 | 270 | 262 | 263 | 110,900 | 263 |
| 2015-11-26 | 269 | 272 | 266 | 271 | 161,300 | 271 |
| 2015-11-25 | 263 | 269 | 258 | 266 | 286,000 | 266 |
| 2015-11-24 | 259 | 263 | 257 | 263 | 165,100 | 263 |
| 2015-11-20 | 256 | 257 | 255 | 257 | 13,500 | 257 |
| 2015-11-19 | 256 | 258 | 256 | 256 | 36,300 | 256 |
| 2015-11-18 | 257 | 258 | 254 | 256 | 31,200 | 256 |
| 2015-11-17 | 256 | 257 | 253 | 253 | 41,500 | 253 |
| 2015-11-16 | 253 | 256 | 251 | 254 | 36,600 | 254 |
| 2015-11-13 | 257 | 258 | 254 | 256 | 39,700 | 256 |
| 2015-11-12 | 256 | 260 | 255 | 258 | 46,300 | 258 |
| 2015-11-11 | 253 | 259 | 253 | 256 | 79,200 | 256 |
| 2015-11-10 | 253 | 255 | 252 | 252 | 30,100 | 252 |
| 2015-11-09 | 258 | 259 | 249 | 254 | 95,000 | 254 |
| 2015-11-06 | 250 | 256 | 250 | 254 | 61,000 | 254 |
| 2015-11-05 | 251 | 251 | 248 | 250 | 47,000 | 250 |
| 2015-11-04 | 249 | 251 | 247 | 251 | 54,700 | 251 |
| 2015-11-02 | 249 | 251 | 247 | 247 | 72,100 | 247 |
| 2015-10-30 | 247 | 247 | 242 | 245 | 30,200 | 245 |
| 2015-10-29 | 248 | 248 | 244 | 246 | 44,200 | 246 |
| 2015-10-28 | 244 | 248 | 244 | 248 | 45,100 | 248 |
| 2015-10-27 | 242 | 247 | 242 | 244 | 34,100 | 244 |
| 2015-10-26 | 244 | 245 | 242 | 243 | 27,400 | 243 |
| 2015-10-23 | 239 | 245 | 239 | 242 | 66,700 | 242 |
| 2015-10-22 | 237 | 239 | 237 | 237 | 12,100 | 237 |
| 2015-10-21 | 235 | 237 | 235 | 237 | 32,500 | 237 |
| 2015-10-20 | 236 | 236 | 234 | 234 | 33,400 | 234 |
| 2015-10-19 | 239 | 239 | 235 | 236 | 48,400 | 236 |
| 2015-10-16 | 238 | 240 | 235 | 239 | 24,000 | 239 |
| 2015-10-15 | 236 | 238 | 236 | 238 | 14,400 | 238 |
| 2015-10-14 | 237 | 239 | 236 | 236 | 20,900 | 236 |
| 2015-10-13 | 240 | 242 | 237 | 240 | 24,400 | 240 |
| 2015-10-09 | 238 | 240 | 236 | 240 | 26,200 | 240 |
| 2015-10-08 | 238 | 239 | 236 | 237 | 20,200 | 237 |
| 2015-10-07 | 239 | 239 | 233 | 237 | 22,500 | 237 |
| 2015-10-06 | 243 | 243 | 238 | 239 | 107,000 | 239 |
| 2015-10-05 | 237 | 238 | 235 | 235 | 29,600 | 235 |
| 2015-10-02 | 234 | 236 | 232 | 235 | 34,900 | 235 |
| 2015-10-01 | 234 | 236 | 230 | 233 | 51,700 | 233 |
| 2015-09-30 | 229 | 232 | 229 | 231 | 40,200 | 231 |
| 2015-09-29 | 232 | 232 | 227 | 227 | 36,200 | 227 |
| 2015-09-28 | 232 | 234 | 231 | 234 | 21,200 | 234 |
| 2015-09-25 | 229 | 235 | 228 | 232 | 42,700 | 232 |
| 2015-09-24 | 230 | 231 | 226 | 227 | 59,800 | 227 |
| 2015-09-18 | 231 | 232 | 229 | 232 | 43,200 | 232 |
| 2015-09-17 | 231 | 234 | 231 | 234 | 38,900 | 234 |
| 2015-09-16 | 231 | 231 | 230 | 231 | 18,300 | 231 |
| 2015-09-15 | 231 | 233 | 230 | 231 | 42,600 | 231 |
| 2015-09-14 | 230 | 234 | 230 | 230 | 42,300 | 230 |
| 2015-09-11 | 231 | 233 | 229 | 230 | 100,000 | 230 |
| 2015-09-10 | 230 | 231 | 228 | 231 | 70,100 | 231 |
| 2015-09-09 | 230 | 232 | 227 | 232 | 92,500 | 232 |
| 2015-09-08 | 237 | 237 | 225 | 226 | 316,500 | 226 |
| 2015-09-07 | 228 | 262 | 227 | 241 | 1,511,800 | 241 |
| 2015-09-04 | 234 | 234 | 227 | 228 | 78,200 | 228 |
| 2015-09-03 | 235 | 235 | 232 | 234 | 32,400 | 234 |
| 2015-09-02 | 230 | 236 | 227 | 232 | 53,000 | 232 |
| 2015-09-01 | 243 | 243 | 231 | 232 | 91,100 | 232 |
| 2015-08-31 | 243 | 245 | 240 | 243 | 40,900 | 243 |
| 2015-08-28 | 241 | 244 | 239 | 240 | 47,200 | 240 |
| 2015-08-27 | 238 | 242 | 235 | 237 | 70,700 | 237 |
| 2015-08-26 | 227 | 235 | 227 | 232 | 101,900 | 232 |
| 2015-08-25 | 230 | 240 | 222 | 225 | 162,300 | 225 |
| 2015-08-24 | 250 | 252 | 235 | 237 | 170,100 | 237 |
| 2015-08-21 | 257 | 257 | 252 | 253 | 132,100 | 253 |
| 2015-08-20 | 259 | 261 | 259 | 259 | 28,600 | 259 |
| 2015-08-19 | 264 | 264 | 259 | 260 | 77,700 | 260 |
| 2015-08-18 | 263 | 265 | 262 | 263 | 50,800 | 263 |
| 2015-08-17 | 264 | 264 | 262 | 264 | 32,300 | 264 |
| 2015-08-14 | 261 | 266 | 261 | 265 | 126,800 | 265 |
| 2015-08-13 | 260 | 261 | 258 | 260 | 72,200 | 260 |
| 2015-08-12 | 263 | 264 | 260 | 260 | 64,600 | 260 |
| 2015-08-11 | 262 | 266 | 262 | 263 | 90,200 | 263 |
| 2015-08-10 | 264 | 265 | 261 | 263 | 92,700 | 263 |
| 2015-08-07 | 260 | 261 | 258 | 260 | 57,100 | 260 |
| 2015-08-06 | 259 | 261 | 259 | 259 | 34,900 | 259 |
| 2015-08-05 | 257 | 259 | 257 | 259 | 27,400 | 259 |
| 2015-08-04 | 259 | 259 | 257 | 258 | 53,400 | 258 |
| 2015-08-03 | 259 | 260 | 258 | 258 | 45,900 | 258 |
| 2015-07-31 | 260 | 260 | 259 | 260 | 36,800 | 260 |
| 2015-07-30 | 259 | 262 | 259 | 260 | 59,700 | 260 |
| 2015-07-29 | 261 | 261 | 259 | 259 | 45,100 | 259 |
| 2015-07-28 | 260 | 262 | 259 | 259 | 68,400 | 259 |
| 2015-07-27 | 260 | 268 | 260 | 260 | 132,500 | 260 |
| 2015-07-24 | 262 | 263 | 261 | 261 | 26,100 | 261 |
| 2015-07-23 | 263 | 263 | 261 | 263 | 41,400 | 263 |
| 2015-07-22 | 262 | 264 | 261 | 262 | 55,600 | 262 |
| 2015-07-21 | 263 | 264 | 262 | 264 | 70,000 | 264 |
| 2015-07-17 | 263 | 263 | 261 | 262 | 31,800 | 262 |
| 2015-07-16 | 261 | 263 | 260 | 263 | 50,100 | 263 |
| 2015-07-15 | 262 | 262 | 260 | 260 | 49,500 | 260 |
| 2015-07-14 | 260 | 262 | 258 | 262 | 74,700 | 262 |
| 2015-07-13 | 255 | 259 | 254 | 258 | 61,200 | 258 |
| 2015-07-10 | 254 | 259 | 254 | 256 | 87,200 | 256 |
| 2015-07-09 | 256 | 256 | 249 | 254 | 212,100 | 254 |
| 2015-07-08 | 266 | 266 | 257 | 259 | 265,300 | 259 |
| 2015-07-07 | 262 | 266 | 261 | 266 | 124,100 | 266 |
| 2015-07-06 | 263 | 266 | 260 | 261 | 94,800 | 261 |
| 2015-07-03 | 271 | 271 | 263 | 264 | 119,200 | 264 |
| 2015-07-02 | 275 | 278 | 269 | 271 | 342,100 | 271 |
| 2015-07-01 | 261 | 280 | 261 | 268 | 317,100 | 268 |
| 2015-06-30 | 260 | 264 | 260 | 263 | 149,900 | 263 |
| 2015-06-29 | 263 | 266 | 260 | 263 | 262,800 | 263 |
| 2015-06-26 | 269 | 307 | 269 | 272 | 2,561,100 | 272 |
| 2015-06-25 | 260 | 264 | 260 | 262 | 97,400 | 262 |
| 2015-06-24 | 261 | 262 | 260 | 261 | 43,900 | 261 |
| 2015-06-23 | 262 | 262 | 260 | 261 | 36,800 | 261 |
| 2015-06-22 | 258 | 260 | 258 | 260 | 35,200 | 260 |
| 2015-06-19 | 260 | 260 | 259 | 259 | 30,800 | 259 |
| 2015-06-18 | 260 | 260 | 258 | 258 | 41,400 | 258 |
| 2015-06-17 | 260 | 263 | 260 | 260 | 55,300 | 260 |
| 2015-06-16 | 261 | 262 | 260 | 260 | 18,700 | 260 |
| 2015-06-15 | 262 | 262 | 260 | 261 | 26,100 | 261 |
| 2015-06-12 | 265 | 266 | 262 | 262 | 78,000 | 262 |
| 2015-06-11 | 264 | 265 | 264 | 264 | 18,900 | 264 |
| 2015-06-10 | 263 | 266 | 263 | 264 | 44,400 | 264 |
| 2015-06-09 | 265 | 266 | 262 | 262 | 62,600 | 262 |
| 2015-06-08 | 265 | 268 | 263 | 266 | 69,200 | 266 |
| 2015-06-05 | 263 | 265 | 262 | 263 | 41,100 | 263 |
| 2015-06-04 | 264 | 265 | 263 | 264 | 76,400 | 264 |
| 2015-06-03 | 262 | 264 | 262 | 263 | 45,300 | 263 |
| 2015-06-02 | 261 | 263 | 261 | 262 | 58,500 | 262 |
| 2015-06-01 | 262 | 264 | 261 | 261 | 61,700 | 261 |
| 2015-05-29 | 260 | 263 | 260 | 262 | 25,700 | 262 |
| 2015-05-28 | 261 | 262 | 260 | 260 | 30,600 | 260 |
| 2015-05-27 | 262 | 263 | 259 | 260 | 63,100 | 260 |
| 2015-05-26 | 263 | 263 | 260 | 260 | 30,500 | 260 |
| 2015-05-25 | 261 | 263 | 260 | 261 | 45,600 | 261 |
| 2015-05-22 | 263 | 263 | 259 | 259 | 84,300 | 259 |
| 2015-05-21 | 265 | 265 | 260 | 261 | 119,400 | 261 |
| 2015-05-20 | 262 | 264 | 259 | 264 | 108,500 | 264 |
| 2015-05-19 | 261 | 262 | 261 | 262 | 29,700 | 262 |
| 2015-05-18 | 261 | 261 | 260 | 261 | 19,200 | 261 |
| 2015-05-15 | 261 | 261 | 258 | 260 | 84,500 | 260 |
| 2015-05-14 | 260 | 261 | 259 | 260 | 55,400 | 260 |
| 2015-05-13 | 262 | 263 | 260 | 261 | 45,300 | 261 |
| 2015-05-12 | 262 | 263 | 259 | 262 | 101,100 | 262 |
| 2015-05-11 | 264 | 264 | 261 | 261 | 145,300 | 261 |
| 2015-05-08 | 266 | 269 | 265 | 267 | 46,500 | 267 |
| 2015-05-07 | 266 | 268 | 265 | 265 | 33,400 | 265 |
| 2015-05-01 | 266 | 268 | 265 | 266 | 67,100 | 266 |
| 2015-04-30 | 266 | 270 | 265 | 267 | 62,300 | 267 |
| 2015-04-28 | 266 | 267 | 266 | 267 | 35,400 | 267 |
| 2015-04-27 | 266 | 267 | 265 | 266 | 33,900 | 266 |
| 2015-04-24 | 266 | 267 | 266 | 266 | 21,100 | 266 |
| 2015-04-23 | 268 | 269 | 266 | 266 | 45,800 | 266 |
| 2015-04-22 | 266 | 267 | 264 | 267 | 60,500 | 267 |
| 2015-04-21 | 266 | 267 | 263 | 264 | 89,400 | 264 |
| 2015-04-20 | 268 | 268 | 263 | 266 | 136,600 | 266 |
| 2015-04-17 | 272 | 272 | 271 | 271 | 26,100 | 271 |
| 2015-04-16 | 273 | 273 | 271 | 272 | 22,400 | 272 |
| 2015-04-15 | 275 | 275 | 272 | 273 | 30,100 | 273 |
| 2015-04-14 | 273 | 275 | 272 | 275 | 55,900 | 275 |
| 2015-04-13 | 275 | 275 | 272 | 272 | 38,500 | 272 |
| 2015-04-10 | 275 | 277 | 273 | 277 | 113,100 | 277 |
| 2015-04-09 | 272 | 273 | 271 | 272 | 30,100 | 272 |
| 2015-04-08 | 270 | 272 | 269 | 271 | 23,900 | 271 |
| 2015-04-07 | 270 | 270 | 269 | 270 | 55,900 | 270 |
| 2015-04-06 | 271 | 271 | 269 | 269 | 20,500 | 269 |
| 2015-04-03 | 270 | 272 | 268 | 271 | 38,000 | 271 |
| 2015-04-02 | 268 | 270 | 267 | 269 | 51,100 | 269 |
| 2015-04-01 | 268 | 270 | 268 | 269 | 57,100 | 269 |
| 2015-03-31 | 271 | 273 | 269 | 269 | 62,400 | 269 |
| 2015-03-30 | 269 | 274 | 269 | 270 | 75,300 | 270 |
| 2015-03-27 | 275 | 279 | 271 | 272 | 152,200 | 272 |
| 2015-03-26 | 282 | 284 | 281 | 283 | 262,900 | 283 |
| 2015-03-25 | 283 | 284 | 282 | 282 | 110,800 | 282 |
| 2015-03-24 | 283 | 284 | 280 | 281 | 89,500 | 281 |
| 2015-03-23 | 283 | 284 | 280 | 283 | 108,400 | 283 |
| 2015-03-20 | 282 | 284 | 280 | 283 | 71,300 | 283 |
| 2015-03-19 | 285 | 285 | 281 | 281 | 58,300 | 281 |
| 2015-03-18 | 286 | 287 | 282 | 284 | 88,100 | 284 |
| 2015-03-17 | 285 | 287 | 284 | 285 | 85,100 | 285 |
| 2015-03-16 | 281 | 286 | 280 | 285 | 107,800 | 285 |
| 2015-03-13 | 283 | 283 | 282 | 282 | 63,700 | 282 |
| 2015-03-12 | 280 | 282 | 279 | 281 | 60,900 | 281 |
| 2015-03-11 | 280 | 281 | 279 | 280 | 53,000 | 280 |
| 2015-03-10 | 282 | 283 | 280 | 281 | 58,500 | 281 |
| 2015-03-09 | 282 | 283 | 281 | 282 | 37,900 | 282 |
| 2015-03-06 | 283 | 283 | 280 | 281 | 67,100 | 281 |
| 2015-03-05 | 280 | 281 | 280 | 281 | 18,800 | 281 |
| 2015-03-04 | 278 | 281 | 276 | 280 | 51,600 | 280 |
| 2015-03-03 | 279 | 281 | 278 | 278 | 37,800 | 278 |
| 2015-03-02 | 280 | 282 | 279 | 279 | 40,000 | 279 |
| 2015-02-27 | 280 | 282 | 279 | 279 | 91,800 | 279 |
| 2015-02-26 | 284 | 285 | 277 | 280 | 199,500 | 280 |
| 2015-02-25 | 287 | 288 | 285 | 286 | 182,900 | 286 |
| 2015-02-24 | 276 | 288 | 275 | 284 | 410,800 | 284 |
| 2015-02-23 | 275 | 276 | 274 | 274 | 44,700 | 274 |
| 2015-02-20 | 275 | 275 | 273 | 274 | 68,000 | 274 |
| 2015-02-19 | 272 | 275 | 272 | 274 | 73,400 | 274 |
| 2015-02-18 | 273 | 275 | 272 | 272 | 74,100 | 272 |
| 2015-02-17 | 271 | 273 | 270 | 273 | 34,200 | 273 |
| 2015-02-16 | 272 | 274 | 271 | 272 | 62,500 | 272 |
| 2015-02-13 | 273 | 274 | 269 | 270 | 50,800 | 270 |
| 2015-02-12 | 273 | 275 | 270 | 271 | 97,000 | 271 |
| 2015-02-10 | 272 | 275 | 270 | 270 | 52,000 | 270 |
| 2015-02-09 | 270 | 275 | 268 | 272 | 112,100 | 272 |
| 2015-02-06 | 267 | 268 | 266 | 267 | 34,800 | 267 |
| 2015-02-05 | 267 | 267 | 266 | 266 | 17,200 | 266 |
| 2015-02-04 | 265 | 268 | 264 | 267 | 31,000 | 267 |
| 2015-02-03 | 268 | 269 | 263 | 264 | 79,100 | 264 |
| 2015-02-02 | 268 | 271 | 266 | 269 | 88,000 | 269 |
| 2015-01-30 | 267 | 269 | 265 | 269 | 51,600 | 269 |
| 2015-01-29 | 266 | 269 | 265 | 267 | 100,700 | 267 |
| 2015-01-28 | 266 | 269 | 265 | 267 | 78,600 | 267 |
| 2015-01-27 | 266 | 269 | 265 | 268 | 70,600 | 268 |
| 2015-01-26 | 263 | 266 | 261 | 266 | 92,300 | 266 |
| 2015-01-23 | 263 | 265 | 261 | 264 | 52,900 | 264 |
| 2015-01-22 | 265 | 265 | 261 | 263 | 38,800 | 263 |
| 2015-01-21 | 268 | 268 | 261 | 263 | 80,900 | 263 |
| 2015-01-20 | 261 | 270 | 261 | 266 | 179,500 | 266 |
| 2015-01-19 | 261 | 263 | 260 | 262 | 43,700 | 262 |
| 2015-01-16 | 261 | 262 | 260 | 261 | 65,700 | 261 |
| 2015-01-15 | 262 | 264 | 261 | 263 | 61,000 | 263 |
| 2015-01-14 | 261 | 263 | 261 | 262 | 62,500 | 262 |
| 2015-01-13 | 264 | 264 | 262 | 262 | 59,600 | 262 |
| 2015-01-09 | 266 | 268 | 265 | 266 | 117,500 | 266 |
| 2015-01-08 | 265 | 268 | 264 | 266 | 79,600 | 266 |
| 2015-01-07 | 266 | 268 | 263 | 264 | 80,300 | 264 |
| 2015-01-06 | 263 | 272 | 263 | 266 | 238,600 | 266 |
| 2015-01-05 | 263 | 300 | 261 | 264 | 1,058,300 | 264 |
分割・併合履歴 ： なし
