2108 日本甜菜製糖(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3,070 | 3,130 | 3,070 | 3,090 | 23,900 | 3,090 |
| 2025-11-05 | 3,060 | 3,105 | 3,020 | 3,085 | 40,000 | 3,085 |
| 2025-11-04 | 2,976 | 3,075 | 2,976 | 3,040 | 47,400 | 3,040 |
| 2025-10-31 | 2,981 | 3,075 | 2,970 | 2,991 | 45,200 | 2,991 |
| 2025-10-30 | 2,972 | 3,065 | 2,951 | 2,989 | 65,500 | 2,989 |
| 2025-10-29 | 3,115 | 3,135 | 2,954 | 2,972 | 69,600 | 2,972 |
| 2025-10-28 | 3,095 | 3,135 | 3,075 | 3,115 | 37,900 | 3,115 |
| 2025-10-27 | 3,015 | 3,115 | 3,015 | 3,115 | 18,500 | 3,115 |
| 2025-10-24 | 3,015 | 3,035 | 3,010 | 3,015 | 16,000 | 3,015 |
| 2025-10-23 | 2,945 | 3,030 | 2,945 | 3,015 | 21,900 | 3,015 |
| 2025-10-22 | 2,940 | 2,969 | 2,940 | 2,950 | 5,700 | 2,950 |
| 2025-10-21 | 2,951 | 2,970 | 2,922 | 2,924 | 9,800 | 2,924 |
| 2025-10-20 | 2,898 | 2,970 | 2,898 | 2,957 | 27,800 | 2,957 |
| 2025-10-17 | 2,871 | 2,892 | 2,849 | 2,849 | 9,400 | 2,849 |
| 2025-10-16 | 2,879 | 2,892 | 2,879 | 2,881 | 12,200 | 2,881 |
| 2025-10-15 | 2,855 | 2,889 | 2,855 | 2,865 | 7,000 | 2,865 |
| 2025-10-14 | 2,811 | 2,875 | 2,800 | 2,855 | 15,900 | 2,855 |
| 2025-10-10 | 2,919 | 2,920 | 2,812 | 2,820 | 18,600 | 2,820 |
| 2025-10-09 | 2,970 | 2,984 | 2,945 | 2,945 | 16,000 | 2,945 |
| 2025-10-08 | 2,947 | 2,985 | 2,947 | 2,970 | 13,000 | 2,970 |
| 2025-10-07 | 2,935 | 2,960 | 2,921 | 2,947 | 19,600 | 2,947 |
| 2025-10-06 | 2,920 | 2,950 | 2,914 | 2,950 | 18,600 | 2,950 |
| 2025-10-03 | 2,831 | 2,918 | 2,831 | 2,911 | 15,800 | 2,911 |
| 2025-10-02 | 2,833 | 2,846 | 2,817 | 2,831 | 31,200 | 2,831 |
| 2025-10-01 | 2,947 | 2,950 | 2,796 | 2,818 | 92,900 | 2,818 |
| 2025-09-30 | 2,938 | 2,954 | 2,909 | 2,947 | 17,500 | 2,947 |
| 2025-09-29 | 2,902 | 2,938 | 2,877 | 2,938 | 22,200 | 2,938 |
| 2025-09-26 | 2,907 | 2,913 | 2,890 | 2,913 | 23,900 | 2,913 |
| 2025-09-25 | 2,888 | 2,905 | 2,876 | 2,900 | 39,300 | 2,900 |
| 2025-09-24 | 2,866 | 2,903 | 2,860 | 2,888 | 26,000 | 2,888 |
| 2025-09-22 | 2,908 | 2,913 | 2,893 | 2,894 | 18,600 | 2,894 |
| 2025-09-19 | 2,930 | 2,940 | 2,873 | 2,908 | 40,600 | 2,908 |
| 2025-09-18 | 2,874 | 2,889 | 2,833 | 2,889 | 27,800 | 2,889 |
| 2025-09-17 | 2,858 | 2,885 | 2,798 | 2,874 | 102,500 | 2,874 |
| 2025-09-16 | 2,949 | 2,949 | 2,840 | 2,876 | 32,500 | 2,876 |
| 2025-09-12 | 2,835 | 2,925 | 2,835 | 2,920 | 93,200 | 2,920 |
| 2025-09-11 | 2,780 | 2,817 | 2,775 | 2,817 | 14,000 | 2,817 |
| 2025-09-10 | 2,818 | 2,818 | 2,790 | 2,803 | 9,700 | 2,803 |
| 2025-09-09 | 2,821 | 2,841 | 2,754 | 2,794 | 37,900 | 2,794 |
| 2025-09-08 | 2,797 | 2,821 | 2,791 | 2,821 | 17,200 | 2,821 |
| 2025-09-05 | 2,817 | 2,822 | 2,787 | 2,807 | 21,400 | 2,807 |
| 2025-09-04 | 2,858 | 2,897 | 2,779 | 2,817 | 47,900 | 2,817 |
| 2025-09-03 | 2,734 | 2,857 | 2,734 | 2,845 | 85,000 | 2,845 |
| 2025-09-02 | 2,717 | 2,740 | 2,717 | 2,740 | 21,400 | 2,740 |
| 2025-09-01 | 2,719 | 2,755 | 2,698 | 2,713 | 17,500 | 2,713 |
| 2025-08-29 | 2,721 | 2,721 | 2,699 | 2,719 | 19,600 | 2,719 |
| 2025-08-28 | 2,740 | 2,769 | 2,700 | 2,712 | 31,400 | 2,712 |
| 2025-08-27 | 2,635 | 2,735 | 2,635 | 2,735 | 55,100 | 2,735 |
| 2025-08-26 | 2,699 | 2,714 | 2,635 | 2,635 | 57,300 | 2,635 |
| 2025-08-25 | 2,726 | 2,730 | 2,696 | 2,709 | 20,700 | 2,709 |
| 2025-08-22 | 2,716 | 2,741 | 2,697 | 2,726 | 21,200 | 2,726 |
| 2025-08-21 | 2,777 | 2,777 | 2,715 | 2,717 | 36,100 | 2,717 |
| 2025-08-20 | 2,641 | 2,806 | 2,641 | 2,750 | 169,700 | 2,750 |
| 2025-08-19 | 2,595 | 2,629 | 2,582 | 2,629 | 33,000 | 2,629 |
| 2025-08-18 | 2,573 | 2,620 | 2,567 | 2,595 | 24,400 | 2,595 |
| 2025-08-15 | 2,600 | 2,600 | 2,540 | 2,579 | 19,100 | 2,579 |
| 2025-08-14 | 2,529 | 2,588 | 2,528 | 2,588 | 27,300 | 2,588 |
| 2025-08-13 | 2,484 | 2,528 | 2,461 | 2,528 | 21,300 | 2,528 |
| 2025-08-12 | 2,461 | 2,496 | 2,440 | 2,484 | 32,400 | 2,484 |
| 2025-08-08 | 2,437 | 2,492 | 2,414 | 2,446 | 35,900 | 2,446 |
| 2025-08-07 | 2,450 | 2,450 | 2,432 | 2,437 | 12,000 | 2,437 |
| 2025-08-06 | 2,425 | 2,445 | 2,425 | 2,445 | 8,700 | 2,445 |
| 2025-08-05 | 2,428 | 2,444 | 2,428 | 2,434 | 5,300 | 2,434 |
| 2025-08-04 | 2,421 | 2,454 | 2,417 | 2,436 | 12,900 | 2,436 |
| 2025-08-01 | 2,419 | 2,440 | 2,419 | 2,429 | 11,800 | 2,429 |
| 2025-07-31 | 2,398 | 2,421 | 2,397 | 2,419 | 12,300 | 2,419 |
| 2025-07-30 | 2,400 | 2,421 | 2,400 | 2,408 | 12,900 | 2,408 |
| 2025-07-29 | 2,403 | 2,416 | 2,403 | 2,408 | 9,000 | 2,408 |
| 2025-07-28 | 2,403 | 2,420 | 2,402 | 2,419 | 10,000 | 2,419 |
| 2025-07-25 | 2,405 | 2,429 | 2,402 | 2,408 | 18,800 | 2,408 |
| 2025-07-24 | 2,390 | 2,423 | 2,390 | 2,412 | 13,200 | 2,412 |
| 2025-07-23 | 2,400 | 2,413 | 2,367 | 2,398 | 45,100 | 2,398 |
| 2025-07-22 | 2,371 | 2,391 | 2,365 | 2,382 | 14,900 | 2,382 |
| 2025-07-18 | 2,352 | 2,392 | 2,352 | 2,374 | 11,800 | 2,374 |
| 2025-07-17 | 2,348 | 2,367 | 2,347 | 2,361 | 14,900 | 2,361 |
| 2025-07-16 | 2,345 | 2,362 | 2,345 | 2,354 | 8,400 | 2,354 |
| 2025-07-15 | 2,347 | 2,357 | 2,342 | 2,352 | 11,400 | 2,352 |
| 2025-07-14 | 2,365 | 2,365 | 2,347 | 2,347 | 9,400 | 2,347 |
| 2025-07-11 | 2,357 | 2,388 | 2,347 | 2,352 | 10,900 | 2,352 |
| 2025-07-10 | 2,369 | 2,369 | 2,346 | 2,357 | 25,200 | 2,357 |
| 2025-07-09 | 2,351 | 2,379 | 2,351 | 2,360 | 8,300 | 2,360 |
| 2025-07-08 | 2,357 | 2,372 | 2,355 | 2,362 | 19,500 | 2,362 |
| 2025-07-07 | 2,408 | 2,408 | 2,361 | 2,363 | 18,000 | 2,363 |
| 2025-07-04 | 2,444 | 2,445 | 2,381 | 2,404 | 20,600 | 2,404 |
| 2025-07-03 | 2,411 | 2,455 | 2,396 | 2,444 | 44,400 | 2,444 |
| 2025-07-02 | 2,370 | 2,450 | 2,370 | 2,416 | 54,300 | 2,416 |
| 2025-07-01 | 2,398 | 2,405 | 2,363 | 2,386 | 69,800 | 2,386 |
| 2025-06-30 | 2,371 | 2,411 | 2,371 | 2,410 | 32,700 | 2,410 |
| 2025-06-27 | 2,360 | 2,371 | 2,348 | 2,371 | 29,900 | 2,371 |
| 2025-06-26 | 2,333 | 2,366 | 2,333 | 2,366 | 18,300 | 2,366 |
| 2025-06-25 | 2,315 | 2,333 | 2,315 | 2,333 | 21,200 | 2,333 |
| 2025-06-24 | 2,346 | 2,346 | 2,315 | 2,315 | 14,400 | 2,315 |
| 2025-06-23 | 2,321 | 2,340 | 2,313 | 2,313 | 6,100 | 2,313 |
| 2025-06-20 | 2,306 | 2,339 | 2,306 | 2,321 | 17,200 | 2,321 |
| 2025-06-19 | 2,360 | 2,360 | 2,295 | 2,326 | 17,100 | 2,326 |
| 2025-06-18 | 2,340 | 2,362 | 2,337 | 2,362 | 18,300 | 2,362 |
| 2025-06-17 | 2,322 | 2,350 | 2,322 | 2,340 | 10,500 | 2,340 |
| 2025-06-16 | 2,336 | 2,343 | 2,332 | 2,340 | 13,800 | 2,340 |
| 2025-06-13 | 2,317 | 2,335 | 2,310 | 2,321 | 22,000 | 2,321 |
| 2025-06-12 | 2,311 | 2,329 | 2,311 | 2,324 | 10,000 | 2,324 |
| 2025-06-11 | 2,299 | 2,317 | 2,299 | 2,311 | 19,500 | 2,311 |
| 2025-06-10 | 2,308 | 2,318 | 2,298 | 2,309 | 20,600 | 2,309 |
| 2025-06-09 | 2,306 | 2,310 | 2,294 | 2,308 | 20,000 | 2,308 |
| 2025-06-06 | 2,315 | 2,315 | 2,296 | 2,305 | 11,800 | 2,305 |
| 2025-06-05 | 2,300 | 2,317 | 2,286 | 2,295 | 23,200 | 2,295 |
| 2025-06-04 | 2,288 | 2,312 | 2,284 | 2,302 | 65,000 | 2,302 |
| 2025-06-03 | 2,296 | 2,310 | 2,277 | 2,288 | 29,300 | 2,288 |
| 2025-06-02 | 2,326 | 2,327 | 2,295 | 2,311 | 18,300 | 2,311 |
| 2025-05-30 | 2,292 | 2,330 | 2,292 | 2,330 | 16,500 | 2,330 |
| 2025-05-29 | 2,291 | 2,311 | 2,291 | 2,311 | 18,700 | 2,311 |
| 2025-05-28 | 2,291 | 2,315 | 2,290 | 2,291 | 18,700 | 2,291 |
| 2025-05-27 | 2,268 | 2,291 | 2,268 | 2,291 | 8,600 | 2,291 |
| 2025-05-26 | 2,280 | 2,291 | 2,273 | 2,276 | 9,300 | 2,276 |
| 2025-05-23 | 2,251 | 2,295 | 2,251 | 2,280 | 26,400 | 2,280 |
| 2025-05-22 | 2,262 | 2,290 | 2,258 | 2,259 | 30,500 | 2,259 |
| 2025-05-21 | 2,252 | 2,286 | 2,252 | 2,268 | 32,300 | 2,268 |
| 2025-05-20 | 2,257 | 2,278 | 2,237 | 2,237 | 24,500 | 2,237 |
| 2025-05-19 | 2,244 | 2,288 | 2,241 | 2,271 | 29,500 | 2,271 |
| 2025-05-16 | 2,264 | 2,296 | 2,256 | 2,269 | 47,900 | 2,269 |
| 2025-05-15 | 2,220 | 2,280 | 2,220 | 2,245 | 79,700 | 2,245 |
| 2025-05-14 | 2,305 | 2,305 | 2,222 | 2,254 | 54,600 | 2,254 |
| 2025-05-13 | 2,322 | 2,336 | 2,296 | 2,297 | 11,300 | 2,297 |
| 2025-05-12 | 2,335 | 2,335 | 2,302 | 2,318 | 13,300 | 2,318 |
| 2025-05-09 | 2,319 | 2,332 | 2,287 | 2,303 | 29,400 | 2,303 |
| 2025-05-08 | 2,336 | 2,336 | 2,290 | 2,304 | 15,700 | 2,304 |
| 2025-05-07 | 2,290 | 2,400 | 2,281 | 2,322 | 57,800 | 2,322 |
| 2025-05-02 | 2,298 | 2,310 | 2,262 | 2,301 | 28,500 | 2,301 |
| 2025-05-01 | 2,351 | 2,351 | 2,300 | 2,308 | 30,300 | 2,308 |
| 2025-04-30 | 2,309 | 2,363 | 2,299 | 2,353 | 39,100 | 2,353 |
| 2025-04-28 | 2,303 | 2,321 | 2,300 | 2,309 | 11,200 | 2,309 |
| 2025-04-25 | 2,323 | 2,339 | 2,301 | 2,301 | 13,400 | 2,301 |
| 2025-04-24 | 2,374 | 2,379 | 2,323 | 2,323 | 12,700 | 2,323 |
| 2025-04-23 | 2,385 | 2,385 | 2,366 | 2,379 | 14,000 | 2,379 |
| 2025-04-22 | 2,345 | 2,377 | 2,345 | 2,377 | 17,700 | 2,377 |
| 2025-04-21 | 2,317 | 2,342 | 2,317 | 2,340 | 8,000 | 2,340 |
| 2025-04-18 | 2,279 | 2,320 | 2,279 | 2,315 | 16,100 | 2,315 |
| 2025-04-17 | 2,242 | 2,265 | 2,240 | 2,265 | 6,500 | 2,265 |
| 2025-04-16 | 2,264 | 2,264 | 2,243 | 2,243 | 6,000 | 2,243 |
| 2025-04-15 | 2,251 | 2,260 | 2,245 | 2,245 | 6,000 | 2,245 |
| 2025-04-14 | 2,254 | 2,266 | 2,250 | 2,250 | 13,000 | 2,250 |
| 2025-04-11 | 2,198 | 2,255 | 2,153 | 2,254 | 12,100 | 2,254 |
| 2025-04-10 | 2,245 | 2,250 | 2,192 | 2,248 | 17,700 | 2,248 |
| 2025-04-09 | 2,105 | 2,150 | 2,083 | 2,124 | 30,700 | 2,124 |
| 2025-04-08 | 2,080 | 2,182 | 2,080 | 2,155 | 29,800 | 2,155 |
| 2025-04-07 | 2,021 | 2,108 | 2,021 | 2,030 | 42,700 | 2,030 |
| 2025-04-04 | 2,226 | 2,241 | 2,155 | 2,187 | 37,700 | 2,187 |
| 2025-04-03 | 2,266 | 2,275 | 2,238 | 2,268 | 28,700 | 2,268 |
| 2025-04-02 | 2,290 | 2,320 | 2,290 | 2,297 | 23,900 | 2,297 |
| 2025-04-01 | 2,293 | 2,300 | 2,274 | 2,286 | 25,700 | 2,286 |
| 2025-03-31 | 2,320 | 2,320 | 2,272 | 2,283 | 62,300 | 2,283 |
| 2025-03-28 | 2,335 | 2,383 | 2,300 | 2,352 | 48,100 | 2,352 |
| 2025-03-27 | 2,420 | 2,427 | 2,400 | 2,427 | 91,900 | 2,427 |
| 2025-03-26 | 2,427 | 2,433 | 2,408 | 2,429 | 45,400 | 2,429 |
| 2025-03-25 | 2,412 | 2,433 | 2,402 | 2,419 | 29,500 | 2,419 |
| 2025-03-24 | 2,466 | 2,466 | 2,420 | 2,423 | 36,400 | 2,423 |
| 2025-03-21 | 2,451 | 2,465 | 2,446 | 2,455 | 35,400 | 2,455 |
| 2025-03-19 | 2,443 | 2,456 | 2,443 | 2,455 | 19,000 | 2,455 |
| 2025-03-18 | 2,450 | 2,473 | 2,447 | 2,451 | 28,000 | 2,451 |
| 2025-03-17 | 2,425 | 2,440 | 2,420 | 2,440 | 26,200 | 2,440 |
| 2025-03-14 | 2,398 | 2,425 | 2,398 | 2,420 | 24,300 | 2,420 |
| 2025-03-13 | 2,382 | 2,410 | 2,382 | 2,397 | 18,500 | 2,397 |
| 2025-03-12 | 2,378 | 2,398 | 2,378 | 2,384 | 12,600 | 2,384 |
| 2025-03-11 | 2,390 | 2,406 | 2,350 | 2,383 | 27,300 | 2,383 |
| 2025-03-10 | 2,410 | 2,430 | 2,394 | 2,403 | 27,200 | 2,403 |
| 2025-03-07 | 2,388 | 2,408 | 2,375 | 2,393 | 18,700 | 2,393 |
| 2025-03-06 | 2,377 | 2,410 | 2,377 | 2,389 | 20,100 | 2,389 |
| 2025-03-05 | 2,384 | 2,394 | 2,374 | 2,377 | 17,000 | 2,377 |
| 2025-03-04 | 2,360 | 2,399 | 2,358 | 2,387 | 24,400 | 2,387 |
| 2025-03-03 | 2,374 | 2,377 | 2,347 | 2,360 | 26,600 | 2,360 |
| 2025-02-28 | 2,345 | 2,349 | 2,323 | 2,335 | 26,600 | 2,335 |
| 2025-02-27 | 2,323 | 2,368 | 2,317 | 2,368 | 32,400 | 2,368 |
| 2025-02-26 | 2,336 | 2,346 | 2,311 | 2,336 | 21,600 | 2,336 |
| 2025-02-25 | 2,369 | 2,369 | 2,330 | 2,334 | 24,400 | 2,334 |
| 2025-02-21 | 2,388 | 2,388 | 2,344 | 2,372 | 19,600 | 2,372 |
| 2025-02-20 | 2,420 | 2,428 | 2,372 | 2,372 | 25,900 | 2,372 |
| 2025-02-19 | 2,401 | 2,420 | 2,388 | 2,420 | 21,000 | 2,420 |
| 2025-02-18 | 2,370 | 2,383 | 2,369 | 2,380 | 11,700 | 2,380 |
| 2025-02-17 | 2,392 | 2,401 | 2,370 | 2,373 | 13,300 | 2,373 |
| 2025-02-14 | 2,414 | 2,418 | 2,391 | 2,391 | 14,400 | 2,391 |
| 2025-02-13 | 2,387 | 2,421 | 2,361 | 2,412 | 11,700 | 2,412 |
| 2025-02-12 | 2,398 | 2,430 | 2,342 | 2,382 | 25,200 | 2,382 |
| 2025-02-10 | 2,357 | 2,393 | 2,357 | 2,384 | 18,100 | 2,384 |
| 2025-02-07 | 2,335 | 2,345 | 2,323 | 2,341 | 8,200 | 2,341 |
| 2025-02-06 | 2,339 | 2,339 | 2,315 | 2,315 | 7,200 | 2,315 |
| 2025-02-05 | 2,335 | 2,335 | 2,294 | 2,302 | 8,600 | 2,302 |
| 2025-02-04 | 2,337 | 2,339 | 2,288 | 2,288 | 13,700 | 2,288 |
| 2025-02-03 | 2,368 | 2,368 | 2,320 | 2,320 | 22,300 | 2,320 |
| 2025-01-31 | 2,382 | 2,382 | 2,347 | 2,365 | 16,400 | 2,365 |
| 2025-01-30 | 2,357 | 2,382 | 2,355 | 2,382 | 13,000 | 2,382 |
| 2025-01-29 | 2,384 | 2,392 | 2,355 | 2,356 | 12,800 | 2,356 |
| 2025-01-28 | 2,370 | 2,391 | 2,364 | 2,381 | 17,500 | 2,381 |
| 2025-01-27 | 2,393 | 2,393 | 2,339 | 2,356 | 12,000 | 2,356 |
| 2025-01-24 | 2,349 | 2,370 | 2,348 | 2,354 | 13,800 | 2,354 |
| 2025-01-23 | 2,347 | 2,373 | 2,331 | 2,349 | 31,100 | 2,349 |
| 2025-01-22 | 2,366 | 2,369 | 2,338 | 2,342 | 8,400 | 2,342 |
| 2025-01-21 | 2,356 | 2,356 | 2,328 | 2,337 | 6,000 | 2,337 |
| 2025-01-20 | 2,318 | 2,367 | 2,318 | 2,338 | 9,800 | 2,338 |
| 2025-01-17 | 2,306 | 2,345 | 2,304 | 2,318 | 12,800 | 2,318 |
| 2025-01-16 | 2,318 | 2,374 | 2,300 | 2,306 | 14,200 | 2,306 |
| 2025-01-15 | 2,259 | 2,326 | 2,255 | 2,318 | 14,500 | 2,318 |
| 2025-01-14 | 2,303 | 2,303 | 2,244 | 2,257 | 19,200 | 2,257 |
| 2025-01-10 | 2,301 | 2,318 | 2,290 | 2,290 | 18,200 | 2,290 |
| 2025-01-09 | 2,343 | 2,343 | 2,301 | 2,301 | 23,800 | 2,301 |
| 2025-01-08 | 2,365 | 2,365 | 2,332 | 2,343 | 19,500 | 2,343 |
| 2025-01-07 | 2,397 | 2,397 | 2,361 | 2,365 | 14,100 | 2,365 |
| 2025-01-06 | 2,433 | 2,433 | 2,378 | 2,378 | 19,700 | 2,378 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株