2108 日本甜菜製糖(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	1,833	1,843	1,818	1,822	34,500	1,822
2023-05-25	1,830	1,835	1,820	1,829	21,700	1,829
2023-05-24	1,810	1,838	1,810	1,829	26,500	1,829
2023-05-23	1,822	1,831	1,812	1,815	22,500	1,815
2023-05-22	1,825	1,836	1,808	1,832	23,500	1,832
2023-05-19	1,847	1,848	1,824	1,827	24,800	1,827
2023-05-18	1,864	1,864	1,820	1,847	34,300	1,847
2023-05-17	1,883	1,887	1,859	1,863	38,900	1,863
2023-05-16	1,820	1,888	1,820	1,883	62,600	1,883
2023-05-15	1,775	1,815	1,771	1,814	59,300	1,814
2023-05-12	1,720	1,779	1,703	1,771	64,300	1,771
2023-05-11	1,700	1,705	1,694	1,704	8,400	1,704
2023-05-10	1,725	1,725	1,698	1,700	12,400	1,700
2023-05-09	1,717	1,727	1,717	1,724	19,200	1,724
2023-05-08	1,717	1,722	1,715	1,716	11,400	1,716
2023-05-02	1,719	1,723	1,707	1,717	12,300	1,717
2023-05-01	1,729	1,730	1,713	1,716	18,900	1,716
2023-04-28	1,724	1,729	1,723	1,726	30,200	1,726
2023-04-27	1,714	1,726	1,710	1,719	19,600	1,719
2023-04-26	1,711	1,723	1,711	1,714	16,000	1,714
2023-04-25	1,720	1,728	1,716	1,719	19,800	1,719
2023-04-24	1,725	1,734	1,714	1,717	20,200	1,717
2023-04-21	1,699	1,724	1,699	1,719	26,700	1,719
2023-04-20	1,698	1,715	1,695	1,715	21,700	1,715
2023-04-19	1,695	1,701	1,690	1,700	15,000	1,700
2023-04-18	1,681	1,704	1,681	1,702	19,100	1,702
2023-04-17	1,690	1,694	1,683	1,687	11,700	1,687
2023-04-14	1,688	1,692	1,686	1,690	12,000	1,690
2023-04-13	1,677	1,687	1,677	1,687	9,700	1,687
2023-04-12	1,677	1,686	1,677	1,683	13,000	1,683
2023-04-11	1,676	1,679	1,665	1,672	15,400	1,672
2023-04-10	1,673	1,675	1,666	1,674	11,100	1,674
2023-04-07	1,670	1,670	1,660	1,666	11,700	1,666
2023-04-06	1,670	1,678	1,658	1,661	30,000	1,661
2023-04-05	1,672	1,677	1,664	1,664	15,300	1,664
2023-04-04	1,675	1,693	1,673	1,682	40,400	1,682
2023-04-03	1,676	1,678	1,668	1,675	22,700	1,675
2023-03-31	1,664	1,675	1,658	1,670	26,000	1,670
2023-03-30	1,660	1,666	1,651	1,664	31,600	1,664
2023-03-29	1,695	1,712	1,695	1,711	47,400	1,711
2023-03-28	1,693	1,700	1,679	1,686	37,800	1,686
2023-03-27	1,690	1,698	1,687	1,691	31,500	1,691
2023-03-24	1,680	1,684	1,677	1,682	39,600	1,682
2023-03-23	1,680	1,688	1,673	1,684	20,500	1,684
2023-03-22	1,683	1,692	1,680	1,686	29,400	1,686
2023-03-20	1,677	1,683	1,662	1,664	29,600	1,664
2023-03-17	1,681	1,692	1,677	1,677	34,900	1,677
2023-03-16	1,684	1,694	1,676	1,689	28,600	1,689
2023-03-15	1,707	1,715	1,694	1,712	16,900	1,712
2023-03-14	1,688	1,700	1,667	1,688	35,800	1,688
2023-03-13	1,721	1,721	1,700	1,708	36,100	1,708
2023-03-10	1,728	1,736	1,728	1,732	31,300	1,732
2023-03-09	1,733	1,741	1,733	1,738	33,100	1,738
2023-03-08	1,731	1,736	1,726	1,729	21,700	1,729
2023-03-07	1,727	1,731	1,726	1,730	16,800	1,730
2023-03-06	1,730	1,732	1,723	1,727	20,200	1,727
2023-03-03	1,730	1,732	1,725	1,730	28,500	1,730
2023-03-02	1,731	1,732	1,723	1,727	18,000	1,727
2023-03-01	1,712	1,733	1,711	1,733	24,500	1,733
2023-02-28	1,716	1,716	1,701	1,708	17,300	1,708
2023-02-27	1,699	1,715	1,696	1,715	35,000	1,715
2023-02-24	1,690	1,693	1,681	1,692	37,000	1,692
2023-02-22	1,642	1,695	1,639	1,681	76,600	1,681
2023-02-21	1,642	1,647	1,639	1,641	9,000	1,641
2023-02-20	1,649	1,649	1,638	1,638	9,600	1,638
2023-02-17	1,644	1,646	1,639	1,639	5,200	1,639
2023-02-16	1,640	1,645	1,639	1,644	8,600	1,644
2023-02-15	1,648	1,648	1,637	1,637	12,200	1,637
2023-02-14	1,656	1,656	1,641	1,648	7,500	1,648
2023-02-13	1,630	1,642	1,628	1,637	13,600	1,637
2023-02-10	1,634	1,638	1,628	1,629	22,600	1,629
2023-02-09	1,644	1,644	1,634	1,634	8,600	1,634
2023-02-08	1,644	1,644	1,636	1,636	5,600	1,636
2023-02-07	1,642	1,646	1,635	1,635	10,600	1,635
2023-02-06	1,648	1,648	1,634	1,634	15,400	1,634
2023-02-03	1,637	1,652	1,637	1,642	8,200	1,642
2023-02-02	1,670	1,670	1,638	1,639	8,500	1,639
2023-02-01	1,665	1,670	1,656	1,667	9,800	1,667
2023-01-31	1,660	1,665	1,659	1,665	8,900	1,665
2023-01-30	1,650	1,666	1,650	1,653	13,600	1,653
2023-01-27	1,649	1,652	1,646	1,650	5,900	1,650
2023-01-26	1,664	1,664	1,649	1,649	9,300	1,649
2023-01-25	1,661	1,662	1,652	1,653	9,800	1,653
2023-01-24	1,651	1,660	1,645	1,660	13,400	1,660
2023-01-23	1,637	1,652	1,633	1,649	8,600	1,649
2023-01-20	1,634	1,637	1,632	1,632	3,900	1,632
2023-01-19	1,633	1,637	1,629	1,629	5,400	1,629
2023-01-18	1,630	1,636	1,624	1,633	10,300	1,633
2023-01-17	1,622	1,630	1,621	1,630	7,200	1,630
2023-01-16	1,620	1,634	1,617	1,622	5,800	1,622
2023-01-13	1,623	1,629	1,616	1,619	13,400	1,619
2023-01-12	1,634	1,636	1,625	1,625	7,700	1,625
2023-01-11	1,631	1,639	1,630	1,634	4,000	1,634
2023-01-10	1,639	1,648	1,620	1,620	20,300	1,620
2023-01-06	1,636	1,640	1,632	1,638	6,600	1,638
2023-01-05	1,635	1,648	1,635	1,636	10,400	1,636
2023-01-04	1,673	1,673	1,643	1,644	12,100	1,644

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