2112 塩水港精糖(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 193 | 194 | 192 | 194 | 28,800 | 194 |
| 2022-12-29 | 193 | 194 | 193 | 193 | 52,000 | 193 |
| 2022-12-28 | 192 | 193 | 191 | 192 | 92,300 | 192 |
| 2022-12-27 | 194 | 194 | 192 | 192 | 212,300 | 192 |
| 2022-12-26 | 194 | 194 | 193 | 193 | 39,000 | 193 |
| 2022-12-23 | 194 | 194 | 193 | 193 | 45,400 | 193 |
| 2022-12-22 | 195 | 195 | 194 | 194 | 53,500 | 194 |
| 2022-12-21 | 195 | 195 | 194 | 194 | 57,000 | 194 |
| 2022-12-20 | 196 | 197 | 194 | 194 | 73,800 | 194 |
| 2022-12-19 | 195 | 197 | 195 | 195 | 45,100 | 195 |
| 2022-12-16 | 195 | 197 | 195 | 195 | 32,400 | 195 |
| 2022-12-15 | 197 | 197 | 195 | 196 | 74,500 | 196 |
| 2022-12-14 | 195 | 197 | 195 | 197 | 32,900 | 197 |
| 2022-12-13 | 197 | 197 | 195 | 195 | 58,200 | 195 |
| 2022-12-12 | 196 | 197 | 196 | 196 | 32,000 | 196 |
| 2022-12-09 | 196 | 197 | 195 | 195 | 45,400 | 195 |
| 2022-12-08 | 195 | 196 | 194 | 196 | 88,500 | 196 |
| 2022-12-07 | 195 | 197 | 195 | 195 | 58,400 | 195 |
| 2022-12-06 | 196 | 196 | 195 | 195 | 39,400 | 195 |
| 2022-12-05 | 196 | 197 | 195 | 195 | 64,500 | 195 |
| 2022-12-02 | 197 | 197 | 196 | 196 | 48,300 | 196 |
| 2022-12-01 | 197 | 198 | 196 | 198 | 45,500 | 198 |
| 2022-11-30 | 199 | 199 | 196 | 196 | 69,500 | 196 |
| 2022-11-29 | 199 | 201 | 197 | 199 | 71,600 | 199 |
| 2022-11-28 | 200 | 200 | 198 | 200 | 53,800 | 200 |
| 2022-11-25 | 202 | 202 | 198 | 201 | 59,600 | 201 |
| 2022-11-24 | 203 | 203 | 200 | 202 | 40,300 | 202 |
| 2022-11-22 | 200 | 203 | 200 | 202 | 59,100 | 202 |
| 2022-11-21 | 200 | 201 | 199 | 200 | 29,500 | 200 |
| 2022-11-18 | 201 | 201 | 200 | 201 | 17,000 | 201 |
| 2022-11-17 | 198 | 202 | 198 | 202 | 38,200 | 202 |
| 2022-11-16 | 199 | 199 | 197 | 198 | 20,500 | 198 |
| 2022-11-15 | 197 | 199 | 197 | 198 | 47,400 | 198 |
| 2022-11-14 | 196 | 197 | 196 | 196 | 19,200 | 196 |
| 2022-11-11 | 196 | 197 | 196 | 196 | 32,800 | 196 |
| 2022-11-10 | 196 | 197 | 196 | 196 | 24,700 | 196 |
| 2022-11-09 | 196 | 197 | 196 | 197 | 13,700 | 197 |
| 2022-11-08 | 195 | 197 | 195 | 197 | 50,500 | 197 |
| 2022-11-07 | 196 | 196 | 195 | 196 | 32,100 | 196 |
| 2022-11-04 | 196 | 197 | 195 | 195 | 71,200 | 195 |
| 2022-11-02 | 197 | 197 | 195 | 196 | 62,500 | 196 |
| 2022-11-01 | 197 | 197 | 196 | 197 | 28,800 | 197 |
| 2022-10-31 | 197 | 197 | 196 | 196 | 37,300 | 196 |
| 2022-10-28 | 198 | 199 | 196 | 196 | 282,800 | 196 |
| 2022-10-27 | 200 | 200 | 198 | 198 | 44,600 | 198 |
| 2022-10-26 | 199 | 200 | 198 | 200 | 37,800 | 200 |
| 2022-10-25 | 198 | 199 | 197 | 199 | 37,300 | 199 |
| 2022-10-24 | 198 | 198 | 196 | 196 | 39,100 | 196 |
| 2022-10-21 | 197 | 198 | 197 | 197 | 28,000 | 197 |
| 2022-10-20 | 197 | 199 | 197 | 197 | 45,100 | 197 |
| 2022-10-19 | 198 | 199 | 197 | 198 | 59,600 | 198 |
| 2022-10-18 | 198 | 198 | 197 | 197 | 63,000 | 197 |
| 2022-10-17 | 198 | 199 | 197 | 197 | 35,100 | 197 |
| 2022-10-14 | 199 | 199 | 198 | 198 | 32,400 | 198 |
| 2022-10-13 | 197 | 199 | 197 | 198 | 30,100 | 198 |
| 2022-10-12 | 197 | 198 | 197 | 197 | 36,800 | 197 |
| 2022-10-11 | 198 | 199 | 197 | 197 | 47,900 | 197 |
| 2022-10-07 | 198 | 200 | 197 | 198 | 142,100 | 198 |
| 2022-10-06 | 201 | 201 | 199 | 201 | 71,400 | 201 |
| 2022-10-05 | 200 | 201 | 199 | 201 | 28,000 | 201 |
| 2022-10-04 | 199 | 200 | 198 | 200 | 45,000 | 200 |
| 2022-10-03 | 199 | 200 | 198 | 199 | 18,800 | 199 |
| 2022-09-30 | 201 | 201 | 199 | 199 | 22,300 | 199 |
| 2022-09-29 | 200 | 202 | 198 | 202 | 61,700 | 202 |
| 2022-09-28 | 198 | 200 | 198 | 200 | 62,800 | 200 |
| 2022-09-27 | 199 | 200 | 199 | 200 | 40,200 | 200 |
| 2022-09-26 | 200 | 201 | 199 | 199 | 98,600 | 199 |
| 2022-09-22 | 200 | 202 | 200 | 200 | 65,600 | 200 |
| 2022-09-21 | 202 | 203 | 200 | 200 | 87,900 | 200 |
| 2022-09-20 | 202 | 203 | 201 | 202 | 58,100 | 202 |
| 2022-09-16 | 203 | 204 | 202 | 202 | 44,800 | 202 |
| 2022-09-15 | 203 | 204 | 202 | 203 | 43,700 | 203 |
| 2022-09-14 | 203 | 205 | 203 | 203 | 39,900 | 203 |
| 2022-09-13 | 205 | 205 | 203 | 205 | 57,700 | 205 |
| 2022-09-12 | 206 | 206 | 205 | 206 | 16,700 | 206 |
| 2022-09-09 | 205 | 206 | 204 | 206 | 48,000 | 206 |
| 2022-09-08 | 204 | 206 | 204 | 206 | 38,200 | 206 |
| 2022-09-07 | 204 | 205 | 204 | 204 | 74,300 | 204 |
| 2022-09-06 | 204 | 206 | 203 | 203 | 72,800 | 203 |
| 2022-09-05 | 204 | 205 | 203 | 204 | 43,100 | 204 |
| 2022-09-02 | 205 | 205 | 204 | 204 | 30,900 | 204 |
| 2022-09-01 | 204 | 206 | 204 | 204 | 32,800 | 204 |
| 2022-08-31 | 205 | 206 | 204 | 204 | 35,300 | 204 |
| 2022-08-30 | 205 | 206 | 204 | 206 | 23,000 | 206 |
| 2022-08-29 | 205 | 206 | 204 | 204 | 52,400 | 204 |
| 2022-08-26 | 206 | 207 | 205 | 206 | 17,200 | 206 |
| 2022-08-25 | 207 | 207 | 206 | 206 | 15,400 | 206 |
| 2022-08-24 | 206 | 207 | 205 | 207 | 25,800 | 207 |
| 2022-08-23 | 206 | 207 | 205 | 206 | 19,500 | 206 |
| 2022-08-22 | 206 | 207 | 205 | 207 | 14,900 | 207 |
| 2022-08-19 | 205 | 207 | 205 | 206 | 17,900 | 206 |
| 2022-08-18 | 206 | 206 | 205 | 205 | 26,200 | 205 |
| 2022-08-17 | 206 | 207 | 206 | 207 | 19,800 | 207 |
| 2022-08-16 | 207 | 207 | 205 | 206 | 20,900 | 206 |
| 2022-08-15 | 207 | 207 | 205 | 207 | 22,900 | 207 |
| 2022-08-12 | 205 | 207 | 204 | 207 | 56,100 | 207 |
| 2022-08-10 | 205 | 206 | 204 | 205 | 56,500 | 205 |
| 2022-08-09 | 206 | 207 | 204 | 204 | 149,600 | 204 |
| 2022-08-08 | 206 | 207 | 205 | 206 | 57,700 | 206 |
| 2022-08-05 | 207 | 208 | 206 | 207 | 23,600 | 207 |
| 2022-08-04 | 208 | 208 | 206 | 207 | 44,900 | 207 |
| 2022-08-03 | 207 | 208 | 206 | 208 | 34,900 | 208 |
| 2022-08-02 | 208 | 208 | 207 | 207 | 27,700 | 207 |
| 2022-08-01 | 208 | 209 | 207 | 209 | 28,600 | 209 |
| 2022-07-29 | 209 | 209 | 207 | 207 | 28,900 | 207 |
| 2022-07-28 | 208 | 211 | 207 | 211 | 104,100 | 211 |
| 2022-07-27 | 208 | 209 | 207 | 207 | 48,800 | 207 |
| 2022-07-26 | 208 | 210 | 207 | 207 | 163,100 | 207 |
| 2022-07-25 | 209 | 209 | 207 | 208 | 64,200 | 208 |
| 2022-07-22 | 206 | 208 | 206 | 208 | 43,000 | 208 |
| 2022-07-21 | 207 | 207 | 206 | 207 | 33,700 | 207 |
| 2022-07-20 | 206 | 207 | 205 | 206 | 121,000 | 206 |
| 2022-07-19 | 207 | 207 | 206 | 206 | 27,400 | 206 |
| 2022-07-15 | 207 | 208 | 206 | 206 | 52,300 | 206 |
| 2022-07-14 | 207 | 209 | 207 | 207 | 20,800 | 207 |
| 2022-07-13 | 208 | 209 | 207 | 207 | 24,800 | 207 |
| 2022-07-12 | 208 | 209 | 206 | 209 | 59,600 | 209 |
| 2022-07-11 | 207 | 209 | 207 | 208 | 62,700 | 208 |
| 2022-07-08 | 209 | 210 | 206 | 206 | 73,300 | 206 |
| 2022-07-07 | 208 | 210 | 208 | 209 | 36,500 | 209 |
| 2022-07-06 | 210 | 210 | 209 | 209 | 40,600 | 209 |
| 2022-07-05 | 209 | 211 | 208 | 209 | 33,300 | 209 |
| 2022-07-04 | 208 | 210 | 208 | 210 | 30,700 | 210 |
| 2022-07-01 | 209 | 210 | 206 | 206 | 49,800 | 206 |
| 2022-06-30 | 211 | 212 | 208 | 208 | 54,600 | 208 |
| 2022-06-29 | 210 | 214 | 209 | 214 | 61,100 | 214 |
| 2022-06-28 | 208 | 211 | 208 | 211 | 22,200 | 211 |
| 2022-06-27 | 210 | 210 | 208 | 209 | 13,900 | 209 |
| 2022-06-24 | 210 | 210 | 208 | 208 | 24,100 | 208 |
| 2022-06-23 | 208 | 209 | 208 | 208 | 18,500 | 208 |
| 2022-06-22 | 207 | 209 | 206 | 208 | 34,300 | 208 |
| 2022-06-21 | 207 | 208 | 206 | 206 | 22,500 | 206 |
| 2022-06-20 | 208 | 209 | 206 | 206 | 38,700 | 206 |
| 2022-06-17 | 207 | 209 | 207 | 207 | 40,900 | 207 |
| 2022-06-16 | 209 | 210 | 208 | 208 | 23,400 | 208 |
| 2022-06-15 | 209 | 210 | 208 | 208 | 42,600 | 208 |
| 2022-06-14 | 209 | 210 | 209 | 209 | 46,200 | 209 |
| 2022-06-13 | 210 | 211 | 210 | 210 | 39,600 | 210 |
| 2022-06-10 | 212 | 212 | 210 | 210 | 56,700 | 210 |
| 2022-06-09 | 215 | 215 | 213 | 213 | 53,900 | 213 |
| 2022-06-08 | 213 | 215 | 213 | 214 | 57,500 | 214 |
| 2022-06-07 | 214 | 215 | 213 | 213 | 42,400 | 213 |
| 2022-06-06 | 211 | 214 | 211 | 214 | 60,100 | 214 |
| 2022-06-03 | 212 | 212 | 210 | 212 | 35,400 | 212 |
| 2022-06-02 | 210 | 212 | 210 | 211 | 14,500 | 211 |
| 2022-06-01 | 211 | 212 | 210 | 212 | 38,400 | 212 |
| 2022-05-31 | 212 | 212 | 210 | 212 | 55,800 | 212 |
| 2022-05-30 | 209 | 214 | 208 | 214 | 107,900 | 214 |
| 2022-05-27 | 209 | 210 | 208 | 209 | 18,300 | 209 |
| 2022-05-26 | 209 | 210 | 207 | 207 | 33,700 | 207 |
| 2022-05-25 | 210 | 210 | 208 | 209 | 26,500 | 209 |
| 2022-05-24 | 210 | 210 | 208 | 208 | 26,600 | 208 |
| 2022-05-23 | 209 | 211 | 209 | 211 | 46,200 | 211 |
| 2022-05-20 | 207 | 209 | 207 | 209 | 22,800 | 209 |
| 2022-05-19 | 206 | 208 | 206 | 207 | 36,400 | 207 |
| 2022-05-18 | 208 | 208 | 206 | 208 | 34,000 | 208 |
| 2022-05-17 | 208 | 208 | 207 | 208 | 19,200 | 208 |
| 2022-05-16 | 210 | 210 | 207 | 208 | 40,600 | 208 |
| 2022-05-13 | 207 | 210 | 207 | 209 | 59,100 | 209 |
| 2022-05-12 | 208 | 208 | 207 | 207 | 38,800 | 207 |
| 2022-05-11 | 208 | 208 | 207 | 207 | 51,800 | 207 |
| 2022-05-10 | 208 | 209 | 207 | 207 | 47,700 | 207 |
| 2022-05-09 | 209 | 210 | 208 | 208 | 63,800 | 208 |
| 2022-05-06 | 212 | 212 | 208 | 208 | 77,600 | 208 |
| 2022-05-02 | 211 | 213 | 210 | 211 | 31,800 | 211 |
| 2022-04-28 | 208 | 212 | 208 | 212 | 45,200 | 212 |
| 2022-04-27 | 208 | 209 | 207 | 207 | 73,300 | 207 |
| 2022-04-26 | 210 | 210 | 208 | 208 | 55,300 | 208 |
| 2022-04-25 | 209 | 210 | 208 | 209 | 135,000 | 209 |
| 2022-04-22 | 211 | 212 | 210 | 210 | 114,300 | 210 |
| 2022-04-21 | 219 | 219 | 213 | 214 | 233,900 | 214 |
| 2022-04-20 | 230 | 230 | 216 | 219 | 1,424,500 | 219 |
| 2022-04-19 | 209 | 210 | 208 | 209 | 13,300 | 209 |
| 2022-04-18 | 211 | 211 | 209 | 209 | 19,600 | 209 |
| 2022-04-15 | 210 | 211 | 210 | 210 | 10,900 | 210 |
| 2022-04-14 | 209 | 210 | 209 | 210 | 15,200 | 210 |
| 2022-04-13 | 209 | 209 | 208 | 209 | 18,100 | 209 |
| 2022-04-12 | 209 | 210 | 208 | 208 | 23,200 | 208 |
| 2022-04-11 | 209 | 211 | 209 | 209 | 24,000 | 209 |
| 2022-04-08 | 210 | 211 | 209 | 209 | 66,000 | 209 |
| 2022-04-07 | 210 | 211 | 210 | 210 | 56,500 | 210 |
| 2022-04-06 | 212 | 213 | 210 | 210 | 51,600 | 210 |
| 2022-04-05 | 211 | 212 | 210 | 212 | 42,200 | 212 |
| 2022-04-04 | 211 | 213 | 211 | 211 | 25,800 | 211 |
| 2022-04-01 | 211 | 212 | 210 | 211 | 34,200 | 211 |
| 2022-03-31 | 213 | 214 | 211 | 211 | 54,900 | 211 |
| 2022-03-30 | 216 | 216 | 212 | 213 | 169,600 | 213 |
| 2022-03-29 | 222 | 223 | 221 | 223 | 284,600 | 223 |
| 2022-03-28 | 221 | 223 | 221 | 222 | 95,300 | 222 |
| 2022-03-25 | 223 | 223 | 221 | 221 | 291,300 | 221 |
| 2022-03-24 | 222 | 223 | 221 | 223 | 84,700 | 223 |
| 2022-03-23 | 220 | 223 | 219 | 222 | 132,100 | 222 |
| 2022-03-22 | 221 | 222 | 219 | 219 | 178,900 | 219 |
| 2022-03-18 | 224 | 224 | 220 | 221 | 232,400 | 221 |
| 2022-03-17 | 223 | 228 | 222 | 223 | 308,100 | 223 |
| 2022-03-16 | 218 | 219 | 216 | 219 | 113,800 | 219 |
| 2022-03-15 | 216 | 218 | 216 | 216 | 108,100 | 216 |
| 2022-03-14 | 216 | 218 | 216 | 217 | 88,900 | 217 |
| 2022-03-11 | 215 | 217 | 215 | 216 | 156,600 | 216 |
| 2022-03-10 | 216 | 218 | 215 | 218 | 72,800 | 218 |
| 2022-03-09 | 214 | 217 | 214 | 215 | 57,500 | 215 |
| 2022-03-08 | 215 | 218 | 213 | 214 | 123,700 | 214 |
| 2022-03-07 | 218 | 219 | 216 | 216 | 196,800 | 216 |
| 2022-03-04 | 219 | 221 | 216 | 217 | 179,700 | 217 |
| 2022-03-03 | 217 | 218 | 216 | 217 | 27,000 | 217 |
| 2022-03-02 | 216 | 218 | 216 | 216 | 74,000 | 216 |
| 2022-03-01 | 217 | 219 | 217 | 218 | 72,900 | 218 |
| 2022-02-28 | 217 | 218 | 216 | 216 | 54,700 | 216 |
| 2022-02-25 | 215 | 217 | 215 | 217 | 50,000 | 217 |
| 2022-02-24 | 215 | 217 | 214 | 216 | 37,600 | 216 |
| 2022-02-22 | 216 | 216 | 215 | 215 | 15,300 | 215 |
| 2022-02-21 | 216 | 217 | 215 | 217 | 27,100 | 217 |
| 2022-02-18 | 217 | 217 | 216 | 216 | 43,100 | 216 |
| 2022-02-17 | 217 | 218 | 215 | 215 | 21,300 | 215 |
| 2022-02-16 | 217 | 217 | 216 | 217 | 20,000 | 217 |
| 2022-02-15 | 216 | 217 | 215 | 215 | 21,800 | 215 |
| 2022-02-14 | 216 | 217 | 215 | 217 | 31,000 | 217 |
| 2022-02-10 | 216 | 217 | 215 | 217 | 68,700 | 217 |
| 2022-02-09 | 216 | 216 | 215 | 215 | 29,500 | 215 |
| 2022-02-08 | 215 | 216 | 214 | 216 | 21,300 | 216 |
| 2022-02-07 | 215 | 216 | 214 | 214 | 28,000 | 214 |
| 2022-02-04 | 216 | 217 | 214 | 215 | 56,800 | 215 |
| 2022-02-03 | 216 | 217 | 215 | 215 | 35,700 | 215 |
| 2022-02-02 | 214 | 216 | 214 | 216 | 22,500 | 216 |
| 2022-02-01 | 214 | 215 | 214 | 214 | 19,500 | 214 |
| 2022-01-31 | 214 | 215 | 212 | 215 | 12,600 | 215 |
| 2022-01-28 | 212 | 214 | 212 | 214 | 31,700 | 214 |
| 2022-01-27 | 213 | 213 | 211 | 211 | 29,700 | 211 |
| 2022-01-26 | 212 | 213 | 212 | 212 | 8,300 | 212 |
| 2022-01-25 | 214 | 214 | 212 | 212 | 14,800 | 212 |
| 2022-01-24 | 212 | 214 | 212 | 214 | 15,300 | 214 |
| 2022-01-21 | 211 | 215 | 211 | 212 | 49,200 | 212 |
| 2022-01-20 | 210 | 213 | 210 | 211 | 15,200 | 211 |
| 2022-01-19 | 212 | 213 | 209 | 209 | 56,100 | 209 |
| 2022-01-18 | 213 | 215 | 213 | 213 | 20,300 | 213 |
| 2022-01-17 | 215 | 215 | 213 | 213 | 18,000 | 213 |
| 2022-01-14 | 213 | 215 | 212 | 215 | 43,400 | 215 |
| 2022-01-13 | 214 | 215 | 213 | 213 | 17,600 | 213 |
| 2022-01-12 | 213 | 214 | 212 | 214 | 32,000 | 214 |
| 2022-01-11 | 212 | 214 | 210 | 214 | 49,000 | 214 |
| 2022-01-07 | 211 | 212 | 210 | 211 | 45,600 | 211 |
| 2022-01-06 | 213 | 214 | 211 | 211 | 69,300 | 211 |
| 2022-01-05 | 214 | 214 | 212 | 214 | 27,000 | 214 |
| 2022-01-04 | 213 | 214 | 211 | 214 | 22,700 | 214 |
分割・併合履歴 ： なし