2108 日本甜菜製糖(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,806 | 2,810 | 2,578 | 2,586 | 143,800 | 2,586 |
| 2024-07-25 | 2,907 | 2,982 | 2,800 | 2,814 | 205,700 | 2,814 |
| 2024-07-24 | 2,792 | 2,896 | 2,779 | 2,879 | 108,500 | 2,879 |
| 2024-07-23 | 2,720 | 2,815 | 2,706 | 2,779 | 85,600 | 2,779 |
| 2024-07-22 | 2,750 | 2,765 | 2,705 | 2,706 | 48,100 | 2,706 |
| 2024-07-19 | 2,690 | 2,748 | 2,650 | 2,748 | 96,200 | 2,748 |
| 2024-07-18 | 2,728 | 2,760 | 2,690 | 2,690 | 39,900 | 2,690 |
| 2024-07-17 | 2,681 | 2,723 | 2,666 | 2,708 | 49,100 | 2,708 |
| 2024-07-16 | 2,690 | 2,700 | 2,633 | 2,633 | 37,400 | 2,633 |
| 2024-07-12 | 2,681 | 2,732 | 2,666 | 2,683 | 63,700 | 2,683 |
| 2024-07-11 | 2,707 | 2,729 | 2,655 | 2,666 | 71,600 | 2,666 |
| 2024-07-10 | 2,566 | 2,756 | 2,550 | 2,706 | 150,400 | 2,706 |
| 2024-07-09 | 2,464 | 2,557 | 2,456 | 2,545 | 81,300 | 2,545 |
| 2024-07-08 | 2,563 | 2,567 | 2,464 | 2,464 | 36,500 | 2,464 |
| 2024-07-05 | 2,543 | 2,570 | 2,506 | 2,564 | 90,000 | 2,564 |
| 2024-07-04 | 2,567 | 2,571 | 2,511 | 2,543 | 57,500 | 2,543 |
| 2024-07-03 | 2,570 | 2,624 | 2,548 | 2,583 | 127,700 | 2,583 |
| 2024-07-02 | 2,406 | 2,568 | 2,403 | 2,563 | 148,700 | 2,563 |
| 2024-07-01 | 2,344 | 2,418 | 2,335 | 2,411 | 105,000 | 2,411 |
| 2024-06-28 | 2,238 | 2,323 | 2,238 | 2,321 | 65,200 | 2,321 |
| 2024-06-27 | 2,262 | 2,298 | 2,228 | 2,261 | 98,600 | 2,261 |
| 2024-06-26 | 2,180 | 2,284 | 2,175 | 2,264 | 77,700 | 2,264 |
| 2024-06-25 | 2,150 | 2,180 | 2,145 | 2,167 | 47,700 | 2,167 |
| 2024-06-24 | 2,192 | 2,193 | 2,135 | 2,141 | 47,000 | 2,141 |
| 2024-06-21 | 2,190 | 2,216 | 2,177 | 2,177 | 76,300 | 2,177 |
| 2024-06-20 | 2,175 | 2,198 | 2,170 | 2,190 | 37,700 | 2,190 |
| 2024-06-19 | 2,136 | 2,175 | 2,133 | 2,175 | 32,500 | 2,175 |
| 2024-06-18 | 2,128 | 2,134 | 2,123 | 2,133 | 22,300 | 2,133 |
| 2024-06-17 | 2,090 | 2,114 | 2,090 | 2,113 | 20,100 | 2,113 |
| 2024-06-14 | 2,020 | 2,090 | 2,017 | 2,090 | 51,000 | 2,090 |
| 2024-06-13 | 2,025 | 2,028 | 2,022 | 2,024 | 17,700 | 2,024 |
| 2024-06-12 | 2,035 | 2,035 | 2,020 | 2,025 | 13,900 | 2,025 |
| 2024-06-11 | 2,022 | 2,034 | 2,020 | 2,027 | 15,300 | 2,027 |
| 2024-06-10 | 2,018 | 2,038 | 2,018 | 2,022 | 19,900 | 2,022 |
| 2024-06-07 | 2,031 | 2,031 | 2,011 | 2,017 | 21,900 | 2,017 |
| 2024-06-06 | 2,053 | 2,064 | 2,017 | 2,031 | 50,400 | 2,031 |
| 2024-06-05 | 1,965 | 2,043 | 1,952 | 2,033 | 95,400 | 2,033 |
| 2024-06-04 | 1,965 | 1,969 | 1,958 | 1,965 | 12,900 | 1,965 |
| 2024-06-03 | 1,966 | 1,977 | 1,960 | 1,962 | 18,100 | 1,962 |
| 2024-05-31 | 1,952 | 1,969 | 1,945 | 1,968 | 21,300 | 1,968 |
| 2024-05-30 | 1,942 | 1,947 | 1,929 | 1,947 | 11,700 | 1,947 |
| 2024-05-29 | 1,958 | 1,962 | 1,942 | 1,942 | 11,400 | 1,942 |
| 2024-05-28 | 1,976 | 1,976 | 1,958 | 1,958 | 8,600 | 1,958 |
| 2024-05-27 | 1,975 | 1,985 | 1,968 | 1,969 | 15,800 | 1,969 |
| 2024-05-24 | 1,970 | 1,985 | 1,969 | 1,982 | 11,800 | 1,982 |
| 2024-05-23 | 1,986 | 1,987 | 1,970 | 1,981 | 10,300 | 1,981 |
| 2024-05-22 | 1,988 | 1,994 | 1,979 | 1,987 | 14,700 | 1,987 |
| 2024-05-21 | 1,998 | 2,005 | 1,986 | 1,992 | 6,500 | 1,992 |
| 2024-05-20 | 1,985 | 2,005 | 1,984 | 1,995 | 16,300 | 1,995 |
| 2024-05-17 | 1,984 | 1,987 | 1,977 | 1,984 | 10,800 | 1,984 |
| 2024-05-16 | 1,965 | 2,009 | 1,955 | 1,984 | 58,400 | 1,984 |
| 2024-05-15 | 1,949 | 1,974 | 1,949 | 1,954 | 16,500 | 1,954 |
| 2024-05-14 | 2,024 | 2,047 | 1,922 | 1,949 | 60,600 | 1,949 |
| 2024-05-13 | 2,009 | 2,023 | 2,002 | 2,023 | 7,900 | 2,023 |
| 2024-05-10 | 2,012 | 2,012 | 1,994 | 2,001 | 9,500 | 2,001 |
| 2024-05-09 | 1,987 | 2,004 | 1,982 | 2,004 | 10,100 | 2,004 |
| 2024-05-08 | 1,984 | 1,992 | 1,979 | 1,987 | 10,300 | 1,987 |
| 2024-05-07 | 1,989 | 1,989 | 1,975 | 1,984 | 10,700 | 1,984 |
| 2024-05-02 | 1,983 | 1,985 | 1,975 | 1,982 | 9,000 | 1,982 |
| 2024-05-01 | 1,982 | 1,987 | 1,975 | 1,983 | 13,800 | 1,983 |
| 2024-04-30 | 1,977 | 1,984 | 1,970 | 1,982 | 24,400 | 1,982 |
| 2024-04-26 | 1,970 | 1,977 | 1,960 | 1,977 | 10,400 | 1,977 |
| 2024-04-25 | 1,977 | 1,977 | 1,965 | 1,965 | 11,300 | 1,965 |
| 2024-04-24 | 1,966 | 1,986 | 1,966 | 1,978 | 12,800 | 1,978 |
| 2024-04-23 | 1,983 | 1,983 | 1,969 | 1,971 | 5,900 | 1,971 |
| 2024-04-22 | 1,950 | 1,977 | 1,950 | 1,973 | 15,400 | 1,973 |
| 2024-04-19 | 1,962 | 1,962 | 1,923 | 1,940 | 21,600 | 1,940 |
| 2024-04-18 | 1,943 | 1,963 | 1,940 | 1,962 | 12,800 | 1,962 |
| 2024-04-17 | 1,972 | 1,972 | 1,941 | 1,941 | 17,100 | 1,941 |
| 2024-04-16 | 2,005 | 2,009 | 1,972 | 1,972 | 29,000 | 1,972 |
| 2024-04-15 | 2,000 | 2,020 | 1,999 | 2,012 | 14,800 | 2,012 |
| 2024-04-12 | 2,015 | 2,022 | 2,009 | 2,016 | 15,500 | 2,016 |
| 2024-04-11 | 2,035 | 2,035 | 2,014 | 2,015 | 12,600 | 2,015 |
| 2024-04-10 | 2,030 | 2,036 | 2,028 | 2,035 | 13,700 | 2,035 |
| 2024-04-09 | 2,021 | 2,030 | 2,020 | 2,029 | 5,700 | 2,029 |
| 2024-04-08 | 2,029 | 2,029 | 2,016 | 2,021 | 10,900 | 2,021 |
| 2024-04-05 | 2,020 | 2,026 | 2,004 | 2,021 | 16,000 | 2,021 |
| 2024-04-04 | 2,030 | 2,040 | 2,019 | 2,022 | 13,000 | 2,022 |
| 2024-04-03 | 2,010 | 2,049 | 2,008 | 2,029 | 20,600 | 2,029 |
| 2024-04-02 | 2,042 | 2,053 | 2,016 | 2,016 | 21,100 | 2,016 |
| 2024-04-01 | 2,083 | 2,085 | 2,041 | 2,041 | 23,200 | 2,041 |
| 2024-03-29 | 2,071 | 2,092 | 2,069 | 2,078 | 18,400 | 2,078 |
| 2024-03-28 | 2,118 | 2,118 | 2,062 | 2,064 | 52,600 | 2,064 |
| 2024-03-27 | 2,158 | 2,184 | 2,158 | 2,169 | 70,600 | 2,169 |
| 2024-03-26 | 2,150 | 2,164 | 2,145 | 2,164 | 37,800 | 2,164 |
| 2024-03-25 | 2,186 | 2,195 | 2,166 | 2,167 | 38,900 | 2,167 |
| 2024-03-22 | 2,200 | 2,200 | 2,176 | 2,192 | 27,500 | 2,192 |
| 2024-03-21 | 2,182 | 2,187 | 2,168 | 2,183 | 43,500 | 2,183 |
| 2024-03-19 | 2,160 | 2,179 | 2,145 | 2,175 | 21,300 | 2,175 |
| 2024-03-18 | 2,148 | 2,168 | 2,137 | 2,168 | 39,400 | 2,168 |
| 2024-03-15 | 2,091 | 2,128 | 2,091 | 2,128 | 20,600 | 2,128 |
| 2024-03-14 | 2,086 | 2,097 | 2,086 | 2,090 | 23,600 | 2,090 |
| 2024-03-13 | 2,104 | 2,110 | 2,075 | 2,086 | 25,900 | 2,086 |
| 2024-03-12 | 2,083 | 2,100 | 2,065 | 2,100 | 13,000 | 2,100 |
| 2024-03-11 | 2,101 | 2,117 | 2,030 | 2,083 | 57,600 | 2,083 |
| 2024-03-08 | 2,092 | 2,120 | 2,092 | 2,112 | 26,600 | 2,112 |
| 2024-03-07 | 2,105 | 2,116 | 2,097 | 2,107 | 31,700 | 2,107 |
| 2024-03-06 | 2,094 | 2,113 | 2,094 | 2,105 | 26,900 | 2,105 |
| 2024-03-05 | 2,073 | 2,103 | 2,063 | 2,094 | 24,700 | 2,094 |
| 2024-03-04 | 2,105 | 2,110 | 2,078 | 2,078 | 22,300 | 2,078 |
| 2024-03-01 | 2,119 | 2,120 | 2,096 | 2,101 | 27,700 | 2,101 |
| 2024-02-29 | 2,123 | 2,128 | 2,108 | 2,123 | 17,800 | 2,123 |
| 2024-02-28 | 2,130 | 2,135 | 2,120 | 2,123 | 16,500 | 2,123 |
| 2024-02-27 | 2,140 | 2,146 | 2,132 | 2,134 | 24,000 | 2,134 |
| 2024-02-26 | 2,182 | 2,182 | 2,131 | 2,131 | 33,900 | 2,131 |
| 2024-02-22 | 2,117 | 2,120 | 2,106 | 2,115 | 10,900 | 2,115 |
| 2024-02-21 | 2,120 | 2,130 | 2,095 | 2,098 | 13,700 | 2,098 |
| 2024-02-20 | 2,120 | 2,150 | 2,112 | 2,122 | 15,100 | 2,122 |
| 2024-02-19 | 2,116 | 2,132 | 2,107 | 2,120 | 12,500 | 2,120 |
| 2024-02-16 | 2,116 | 2,125 | 2,100 | 2,116 | 17,600 | 2,116 |
| 2024-02-15 | 2,107 | 2,118 | 2,071 | 2,095 | 27,200 | 2,095 |
| 2024-02-14 | 2,157 | 2,165 | 2,050 | 2,107 | 85,700 | 2,107 |
| 2024-02-13 | 2,150 | 2,163 | 2,142 | 2,152 | 30,000 | 2,152 |
| 2024-02-09 | 2,120 | 2,146 | 2,120 | 2,132 | 13,300 | 2,132 |
| 2024-02-08 | 2,140 | 2,141 | 2,110 | 2,128 | 17,900 | 2,128 |
| 2024-02-07 | 2,148 | 2,165 | 2,141 | 2,154 | 12,100 | 2,154 |
| 2024-02-06 | 2,179 | 2,193 | 2,148 | 2,148 | 15,800 | 2,148 |
| 2024-02-05 | 2,172 | 2,196 | 2,171 | 2,179 | 26,000 | 2,179 |
| 2024-02-02 | 2,190 | 2,190 | 2,152 | 2,166 | 16,500 | 2,166 |
| 2024-02-01 | 2,180 | 2,185 | 2,175 | 2,178 | 16,600 | 2,178 |
| 2024-01-31 | 2,161 | 2,190 | 2,160 | 2,190 | 18,600 | 2,190 |
| 2024-01-30 | 2,190 | 2,190 | 2,162 | 2,170 | 21,500 | 2,170 |
| 2024-01-29 | 2,164 | 2,190 | 2,155 | 2,190 | 32,500 | 2,190 |
| 2024-01-26 | 2,165 | 2,180 | 2,151 | 2,156 | 35,200 | 2,156 |
| 2024-01-25 | 2,139 | 2,167 | 2,121 | 2,164 | 73,200 | 2,164 |
| 2024-01-24 | 2,051 | 2,076 | 2,050 | 2,075 | 26,000 | 2,075 |
| 2024-01-23 | 2,037 | 2,051 | 2,035 | 2,044 | 23,400 | 2,044 |
| 2024-01-22 | 2,030 | 2,039 | 2,023 | 2,032 | 8,400 | 2,032 |
| 2024-01-19 | 2,029 | 2,035 | 2,015 | 2,028 | 21,100 | 2,028 |
| 2024-01-18 | 2,018 | 2,030 | 2,014 | 2,029 | 18,900 | 2,029 |
| 2024-01-17 | 2,016 | 2,026 | 2,008 | 2,008 | 19,500 | 2,008 |
| 2024-01-16 | 2,039 | 2,040 | 2,004 | 2,004 | 12,400 | 2,004 |
| 2024-01-15 | 2,013 | 2,040 | 2,013 | 2,039 | 21,000 | 2,039 |
| 2024-01-12 | 2,028 | 2,028 | 2,003 | 2,013 | 15,400 | 2,013 |
| 2024-01-11 | 2,026 | 2,042 | 2,022 | 2,028 | 20,900 | 2,028 |
| 2024-01-10 | 2,014 | 2,025 | 2,008 | 2,019 | 14,900 | 2,019 |
| 2024-01-09 | 2,007 | 2,030 | 2,000 | 2,011 | 35,700 | 2,011 |
| 2024-01-05 | 1,998 | 2,003 | 1,995 | 1,997 | 11,800 | 1,997 |
| 2024-01-04 | 1,965 | 1,989 | 1,961 | 1,989 | 21,300 | 1,989 |
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
