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 |
---|---|---|---|---|---|---|
2025-02-13 | 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