1. HOME >
  2. 株価時系列 >
  3. 2112 >
  4. 2020年

2112 塩水港精糖(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3021822021821825,600218
2020-12-2921922021721959,600219
2020-12-2822022021822073,100220
2020-12-2522122121922146,000221
2020-12-2422022121922151,900221
2020-12-2321922121822138,300221
2020-12-2222222221921933,500219
2020-12-2122222222022216,700222
2020-12-1822122222022126,600221
2020-12-1722222222022037,400220
2020-12-1622522622322331,100223
2020-12-1522822822522566,000225
2020-12-1422022622022473,300224
2020-12-1122122322122329,300223
2020-12-1022122222022250,400222
2020-12-0922122222022122,500221
2020-12-0822322322022230,200222
2020-12-0722622622122341,900223
2020-12-0422522622322441,300224
2020-12-0322622622422523,800225
2020-12-0222422622422435,800224
2020-12-0122422522222282,600222
2020-11-3022622822422439,600224
2020-11-2722522822422840,400228
2020-11-2622622622222545,400225
2020-11-2522922922522745,500227
2020-11-2422722922622832,700228
2020-11-2022522722422531,300225
2020-11-1922822822522546,000225
2020-11-18227231226228112,300228
2020-11-1722822822322587,700225
2020-11-16230232227230144,300230
2020-11-13225233224231149,800231
2020-11-1222822822422555,600225
2020-11-1122622922322781,600227
2020-11-1022422522122477,800224
2020-11-0922822822022293,100222
2020-11-06226230222230154,700230
2020-11-0522022621822657,900226
2020-11-0421822021722014,000220
2020-11-0221321821321822,000218
2020-10-3021921921421432,800214
2020-10-2921521821421761,400217
2020-10-2821622021522067,300220
2020-10-2722022021922033,500220
2020-10-2622122221922015,000220
2020-10-2322322321922124,000221
2020-10-2222122422122226,400222
2020-10-2122222322122311,200223
2020-10-2021922421922232,600222
2020-10-1922022221922123,100221
2020-10-1622222221722053,200220
2020-10-1522422422022272,000222
2020-10-1422622722422532,100225
2020-10-1322622722522533,800225
2020-10-1222722822522635,500226
2020-10-0922822822522839,900228
2020-10-0822922922522971,600229
2020-10-07229234226229131,200229
2020-10-06232234228229129,100229
2020-10-05225233225233164,100233
2020-10-0223023122322694,600226
2020-09-3023423422923039,100230
2020-09-2923123722923493,700234
2020-09-28230230221230128,500230
2020-09-2522922922622842,100228
2020-09-2423123122422649,000226
2020-09-2323023222723138,700231
2020-09-1822923222923241,600232
2020-09-1723023022823029,200230
2020-09-1623023122823139,200231
2020-09-1523223422923053,100230
2020-09-1422823222623276,000232
2020-09-1122622822322864,300228
2020-09-1022422622422438,000224
2020-09-0922322522122356,400223
2020-09-0822322722222753,400227
2020-09-0722122522122434,400224
2020-09-0422122322022084,100220
2020-09-0322722722422435,900224
2020-09-0222722722322768,000227
2020-09-0123123122522773,500227
2020-08-3122923322823179,000231
2020-08-28234234223226155,100226
2020-08-2723723723123553,700235
2020-08-26232240230237136,400237
2020-08-2523623623123372,800233
2020-08-2423523623223579,100235
2020-08-21233237232235105,000235
2020-08-20240241231234187,800234
2020-08-19237240234239128,400239
2020-08-18236238233237130,700237
2020-08-17234237231236117,300236
2020-08-14237238232233125,000233
2020-08-13238238231237152,000237
2020-08-12230239226239428,300239
2020-08-11218225213223117,900223
2020-08-07219220212215140,000215
2020-08-06238238217222209,900222
2020-08-05228240225238202,200238
2020-08-04225228220226167,100226
2020-08-03211225211225224,800225
2020-07-3121521521021069,200210
2020-07-3021221521121518,400215
2020-07-2921521521021228,600212
2020-07-2821521821321527,100215
2020-07-2720821620721660,700216
2020-07-2220921120820923,900209
2020-07-2121021120720747,700207
2020-07-20215217204210172,900210
2020-07-1722122221521978,600219
2020-07-16231231221223104,400223
2020-07-1523023122823046,200230
2020-07-14227233226229154,400229
2020-07-13238238227230180,700230
2020-07-10232240231237206,400237
2020-07-09234240231235375,600235
2020-07-082222502212361,420,500236
2020-07-07205221204216198,200216
2020-07-0620420620320515,800205
2020-07-032032052032049,300204
2020-07-0220520620420410,200204
2020-07-0120520520320329,800203
2020-06-3020720720420425,900204
2020-06-2920920920520516,000205
2020-06-2620721020721016,100210
2020-06-2520820820520615,200206
2020-06-242092092082088,900208
2020-06-2320921020820913,100209
2020-06-2220820920720814,400208
2020-06-1920921020520840,800208
2020-06-1820921020821015,000210
2020-06-1721021020821014,300210
2020-06-1620721020721020,700210
2020-06-1520820820420623,200206
2020-06-1220720920420556,600205
2020-06-1121621620820846,400208
2020-06-1021721721521722,600217
2020-06-0921721721421723,300217
2020-06-0821521621121555,600215
2020-06-0521321421021355,100213
2020-06-0421421621221332,100213
2020-06-0321821821021354,700213
2020-06-0221221821221858,200218
2020-06-0121121321121259,400212
2020-05-2921021320921037,900210
2020-05-2821121120621145,600211
2020-05-2720621220621074,700210
2020-05-2620720720520731,600207
2020-05-2520520720420722,000207
2020-05-2220420520120321,300203
2020-05-2120620720520515,700205
2020-05-2020620720520719,900207
2020-05-1920420720420720,000207
2020-05-1820520520320318,500203
2020-05-1520420520120528,400205
2020-05-1420520820320330,700203
2020-05-1320220820220625,400206
2020-05-1220920920120257,500202
2020-05-1120721020520945,800209
2020-05-0820320520220521,200205
2020-05-0720020219920126,000201
2020-05-0120520619920240,600202
2020-04-3020720720420626,400206
2020-04-2820620820220538,200205
2020-04-2720320520320523,000205
2020-04-2420220420220416,800204
2020-04-2319520419520335,100203
2020-04-2219719919219570,700195
2020-04-2120020219819938,400199
2020-04-2020120320020122,700201
2020-04-1720821020320442,700204
2020-04-1620120819920747,200207
2020-04-1520220620020146,000201
2020-04-1419720219620149,100201
2020-04-1319419719319631,200196
2020-04-1019219519119319,200193
2020-04-0919519719419419,000194
2020-04-0819620319319766,000197
2020-04-0719219818919655,500196
2020-04-0617719117619193,700191
2020-04-0318318517817929,700179
2020-04-0218618918118377,000183
2020-04-0119419519119156,500191
2020-03-3120020219519565,100195
2020-03-30199204196200190,600200
2020-03-27208213206213391,400213
2020-03-26207211203209155,500209
2020-03-2520221120121198,800211
2020-03-2420320319720171,100201
2020-03-23189201188198201,300198
2020-03-19189193187192117,600192
2020-03-1819019318518550,000185
2020-03-17178192166190141,300190
2020-03-16182189182185121,900185
2020-03-13180184176182186,600182
2020-03-12196197191191112,000191
2020-03-1119820019719875,300198
2020-03-10198198191197129,100197
2020-03-09202203198199100,500199
2020-03-0621321320620699,200206
2020-03-0521521621221452,300214
2020-03-0420921520821152,100211
2020-03-03217221209210105,200210
2020-03-0220921720621695,900216
2020-02-28215215208208129,100208
2020-02-2722222221621751,900217
2020-02-2621722621522366,500223
2020-02-25220222219220100,200220
2020-02-2122522622422451,700224
2020-02-2022722822322660,100226
2020-02-1922422722222636,400226
2020-02-1822722722222562,000225
2020-02-17231231224228105,400228
2020-02-1423523522823274,600232
2020-02-1323623623223545,500235
2020-02-1223623923323676,400236
2020-02-1023023623023551,500235
2020-02-0723523523023146,000231
2020-02-0623623823223269,300232
2020-02-05231235227232111,200232
2020-02-04231238227228117,600228
2020-02-03230244225231228,700231
2020-01-312342602232311,025,800231
2020-01-3022022722022763,200227
2020-01-2922022121921930,300219
2020-01-2821922421822069,900220
2020-01-2722122321921975,000219
2020-01-2422522522322317,700223
2020-01-2322722822422450,600224
2020-01-2222822922622737,500227
2020-01-2123023022822835,700228
2020-01-2023023122822842,400228
2020-01-1722722922522947,700229
2020-01-1622823222622697,300226
2020-01-1522622922622937,000229
2020-01-1422723022522643,700226
2020-01-1022723022722851,500228
2020-01-0922422822322679,000226
2020-01-0822022321922242,500222
2020-01-0722022121922119,200221
2020-01-0621922021722041,000220

分割・併合履歴 ： なし