2108 日本甜菜製糖(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
2022-09-281,5961,6321,5951,63225,7001,632
2022-09-271,6021,6101,5951,5979,8001,597
2022-09-261,6091,6101,5921,59231,9001,592
2022-09-221,6181,6181,6091,61012,5001,610
2022-09-211,6101,6151,6091,6118,2001,611
2022-09-201,6171,6181,6101,6109,3001,610
2022-09-161,6101,6151,6091,6097,8001,609
2022-09-151,6151,6251,6101,6109,7001,610
2022-09-141,6151,6241,6101,61610,3001,616
2022-09-131,6281,6281,6191,6194,0001,619
2022-09-121,6401,6401,6221,6225,7001,622
2022-09-091,6151,6341,6151,62317,0001,623
2022-09-081,6251,6271,6201,62712,0001,627
2022-09-071,6221,6221,6091,60916,3001,609
2022-09-061,6211,6261,6111,61220,6001,612
2022-09-051,6431,6431,6211,62115,0001,621
2022-09-021,6301,6501,6301,64015,1001,640
2022-09-011,6341,6371,6281,62814,2001,628
2022-08-311,6481,6481,6331,63811,0001,638
2022-08-301,6411,6541,6361,6545,1001,654
2022-08-291,6401,6411,6321,63213,4001,632
2022-08-261,6401,6501,6401,6405,6001,640
2022-08-251,6551,6551,6401,6407,5001,640
2022-08-241,6461,6521,6401,64512,1001,645
2022-08-231,6511,6511,6461,6464,5001,646
2022-08-221,6601,6611,6511,6615,0001,661
2022-08-191,6561,6581,6481,6585,8001,658
2022-08-181,6541,6551,6441,64612,2001,646
2022-08-171,6321,6701,6321,66822,8001,668
2022-08-161,6581,6581,6321,63213,8001,632
2022-08-151,6391,6461,6321,6468,2001,646
2022-08-121,6301,6391,6281,63920,3001,639
2022-08-101,6341,6401,6261,63217,6001,632
2022-08-091,6451,6481,6341,6348,1001,634
2022-08-081,6461,6481,6411,6466,9001,646
2022-08-051,6401,6461,6381,64611,7001,646
2022-08-041,6471,6471,6381,64014,1001,640
2022-08-031,6561,6581,6401,64413,8001,644
2022-08-021,6931,6931,6521,65714,4001,657
2022-08-011,6961,6961,6851,69311,5001,693
2022-07-291,6921,6951,6831,69511,5001,695
2022-07-281,6951,7061,6841,68417,8001,684
2022-07-271,6961,7031,6821,68210,1001,682
2022-07-261,7051,7141,6951,7147,0001,714
2022-07-251,7291,7291,6861,70524,3001,705
2022-07-221,7131,7201,7071,71613,0001,716
2022-07-211,7041,7131,6961,7136,0001,713
2022-07-201,6871,7091,6871,70916,5001,709
2022-07-191,7081,7081,6781,6867,3001,686
2022-07-151,7001,7011,6801,6986,1001,698
2022-07-141,7091,7121,6871,6987,6001,698
2022-07-131,7081,7101,6951,71011,9001,710
2022-07-121,7101,7171,6961,70919,8001,709
2022-07-111,7061,7191,6901,71722,9001,717
2022-07-081,7061,7181,6811,69037,8001,690
2022-07-071,6991,7091,6871,70620,9001,706
2022-07-061,6691,6841,6691,68214,0001,682
2022-07-051,6851,6921,6661,66912,4001,669
2022-07-041,6611,6881,6601,68515,2001,685
2022-07-011,6831,6991,6481,64855,4001,648
2022-06-301,7111,7201,6921,71031,2001,710
2022-06-291,6861,7261,6861,72655,2001,726
2022-06-281,6621,6901,6601,69026,1001,690
2022-06-271,6701,6741,6601,66210,4001,662
2022-06-241,6661,6691,6461,66915,5001,669
2022-06-231,6301,6601,6301,6588,2001,658
2022-06-221,6311,6471,6281,64710,4001,647
2022-06-211,6291,6301,6181,62417,3001,624
2022-06-201,6211,6341,6151,63114,2001,631
2022-06-171,6331,6481,6201,62046,7001,620
2022-06-161,6391,6531,6381,64812,2001,648
2022-06-151,6551,6641,6331,63621,2001,636
2022-06-141,6681,6731,6581,65811,0001,658
2022-06-131,6491,6771,6471,67714,6001,677
2022-06-101,6641,6721,6491,64918,8001,649
2022-06-091,6701,6791,6661,67915,6001,679
2022-06-081,6561,6701,6561,67011,9001,670
2022-06-071,6541,6651,6541,6549,8001,654
2022-06-061,6581,6661,6501,65917,0001,659
2022-06-031,6721,6721,6541,6597,9001,659
2022-06-021,6611,6741,6501,67413,9001,674
2022-06-011,6661,6741,6551,67417,1001,674
2022-05-311,6751,6751,6551,66620,1001,666
2022-05-301,6441,6901,6341,69047,8001,690
2022-05-271,6431,6441,6261,64416,4001,644
2022-05-261,6311,6441,6261,6318,6001,631
2022-05-251,6361,6421,6301,63015,9001,630
2022-05-241,6311,6341,6191,62811,3001,628
2022-05-231,6361,6451,6291,64212,1001,642
2022-05-201,6181,6271,6161,62713,5001,627
2022-05-191,6331,6401,6121,62618,4001,626
2022-05-181,6301,6411,6261,6339,5001,633
2022-05-171,6321,6371,6291,6347,7001,634
2022-05-161,6471,6471,6111,62517,2001,625
2022-05-131,6531,6641,6351,65321,7001,653
2022-05-121,6561,6691,6521,6559,9001,655
2022-05-111,6521,6721,6521,6728,2001,672
2022-05-101,6611,6711,6521,65213,8001,652
2022-05-091,6761,6781,6601,66011,8001,660
2022-05-061,6601,6701,6551,66910,8001,669
2022-05-021,6591,6641,6511,66014,7001,660
2022-04-281,6271,6591,6251,65919,0001,659
2022-04-271,6201,6301,6081,61553,0001,615
2022-04-261,6401,6401,6211,62111,7001,621
2022-04-251,6491,6491,6301,64615,5001,646
2022-04-221,6281,6441,6241,64216,4001,642
2022-04-211,6371,6411,6281,6408,1001,640
2022-04-201,6401,6441,6271,63612,4001,636
2022-04-191,6211,6301,6151,6287,6001,628
2022-04-181,6211,6311,6071,62111,8001,621
2022-04-151,6351,6381,6281,6314,8001,631
2022-04-141,6161,6361,6161,6356,1001,635
2022-04-131,6071,6171,6021,61519,0001,615
2022-04-121,6081,6141,5951,60832,4001,608
2022-04-111,6221,6231,6091,61414,5001,614
2022-04-081,6281,6281,6081,62121,4001,621
2022-04-071,6301,6301,6171,62814,7001,628
2022-04-061,6471,6551,6301,63121,3001,631
2022-04-051,6531,6531,6361,64215,1001,642
2022-04-041,6591,6641,6481,65310,3001,653
2022-04-011,6131,6641,6071,66139,0001,661
2022-03-311,6251,6471,6091,61144,6001,611
2022-03-301,6461,6681,6131,62066,5001,620
2022-03-291,6951,7001,6711,68555,3001,685
2022-03-281,7101,7101,6961,70334,6001,703
2022-03-251,7261,7261,7091,71517,0001,715
2022-03-241,7201,7251,7031,72518,0001,725
2022-03-231,7251,7351,7201,72626,1001,726
2022-03-221,7321,7321,7161,72216,8001,722
2022-03-181,7281,7491,7041,73049,0001,730
2022-03-171,7281,7301,7061,72916,2001,729
2022-03-161,7251,7281,7081,72813,6001,728
2022-03-151,7241,7281,7051,72013,8001,720
2022-03-141,7221,7241,7071,7129,4001,712
2022-03-111,6831,7171,6831,70517,6001,705
2022-03-101,6901,7241,6781,72031,4001,720
2022-03-091,6861,6861,6571,65713,4001,657
2022-03-081,6681,6871,6621,67816,1001,678
2022-03-071,6931,6951,6661,67719,2001,677
2022-03-041,6951,7091,6901,69314,7001,693
2022-03-031,6951,7111,6951,69510,3001,695
2022-03-021,7121,7121,6861,68612,4001,686
2022-03-011,7021,7251,6991,71316,6001,713
2022-02-281,7001,7071,6931,70215,9001,702
2022-02-251,7021,7021,6841,70017,6001,700
2022-02-241,7071,7071,6901,7026,1001,702
2022-02-221,7011,7131,6861,71210,0001,712
2022-02-211,7141,7141,7011,7013,4001,701
2022-02-181,7111,7181,7021,7124,0001,712
2022-02-171,7221,7341,7131,7235,9001,723
2022-02-161,7221,7341,7201,7349,3001,734
2022-02-151,7291,7341,7061,71616,6001,716
2022-02-141,7271,7291,7091,7179,2001,717
2022-02-101,7131,7331,7051,72623,4001,726
2022-02-091,7081,7161,7011,70210,5001,702
2022-02-081,6961,7131,6961,7137,8001,713
2022-02-071,7091,7091,6891,6966,8001,696
2022-02-041,7071,7181,6901,7008,8001,700
2022-02-031,7161,7191,7041,7046,0001,704
2022-02-021,7001,7201,6641,72014,0001,720
2022-02-011,6981,6991,6841,6948,0001,694
2022-01-311,6901,6951,6681,6959,9001,695
2022-01-281,6671,6721,6501,6639,0001,663
2022-01-271,6801,6861,6461,65012,3001,650
2022-01-261,7011,7011,6701,6706,0001,670
2022-01-251,7141,7141,6801,6988,6001,698
2022-01-241,6711,7001,6641,7008,8001,700
2022-01-211,6551,6681,6441,6686,0001,668
2022-01-201,6481,6721,6481,65510,2001,655
2022-01-191,6571,6631,6331,63312,2001,633
2022-01-181,6991,6991,6571,6579,6001,657
2022-01-171,7031,7091,6851,6893,7001,689
2022-01-141,6961,7181,6881,70411,3001,704
2022-01-131,6981,7121,6851,69412,7001,694
2022-01-121,6991,7221,6881,72213,9001,722
2022-01-111,7051,7051,6751,6996,2001,699
2022-01-071,6751,7101,6731,70724,1001,707
2022-01-061,7011,7081,6701,67016,6001,670
2022-01-051,7091,7241,6951,72412,4001,724
2022-01-041,7171,7171,6961,7119,7001,711

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