2108 日本甜菜製糖(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 1,632 | 1,634 | 1,621 | 1,621 | 16,600 | 1,621 |
| 2021-08-03 | 1,651 | 1,652 | 1,636 | 1,636 | 5,700 | 1,636 |
| 2021-08-02 | 1,656 | 1,661 | 1,652 | 1,658 | 13,200 | 1,658 |
| 2021-07-30 | 1,639 | 1,644 | 1,629 | 1,644 | 7,900 | 1,644 |
| 2021-07-29 | 1,651 | 1,651 | 1,638 | 1,638 | 6,300 | 1,638 |
| 2021-07-28 | 1,667 | 1,668 | 1,647 | 1,660 | 9,900 | 1,660 |
| 2021-07-27 | 1,646 | 1,654 | 1,645 | 1,654 | 9,300 | 1,654 |
| 2021-07-26 | 1,640 | 1,647 | 1,640 | 1,647 | 2,900 | 1,647 |
| 2021-07-21 | 1,648 | 1,648 | 1,627 | 1,631 | 18,600 | 1,631 |
| 2021-07-20 | 1,626 | 1,639 | 1,621 | 1,627 | 11,800 | 1,627 |
| 2021-07-19 | 1,631 | 1,650 | 1,628 | 1,628 | 9,000 | 1,628 |
| 2021-07-16 | 1,641 | 1,649 | 1,636 | 1,638 | 7,200 | 1,638 |
| 2021-07-15 | 1,656 | 1,667 | 1,640 | 1,640 | 9,500 | 1,640 |
| 2021-07-14 | 1,664 | 1,673 | 1,656 | 1,656 | 6,800 | 1,656 |
| 2021-07-13 | 1,660 | 1,673 | 1,655 | 1,673 | 8,000 | 1,673 |
| 2021-07-12 | 1,648 | 1,659 | 1,640 | 1,659 | 10,000 | 1,659 |
| 2021-07-09 | 1,625 | 1,637 | 1,620 | 1,626 | 21,500 | 1,626 |
| 2021-07-08 | 1,639 | 1,648 | 1,625 | 1,625 | 11,000 | 1,625 |
| 2021-07-07 | 1,639 | 1,650 | 1,638 | 1,638 | 7,500 | 1,638 |
| 2021-07-06 | 1,660 | 1,660 | 1,650 | 1,654 | 4,600 | 1,654 |
| 2021-07-05 | 1,639 | 1,664 | 1,639 | 1,642 | 8,500 | 1,642 |
| 2021-07-02 | 1,651 | 1,651 | 1,638 | 1,643 | 12,400 | 1,643 |
| 2021-07-01 | 1,679 | 1,679 | 1,640 | 1,640 | 50,500 | 1,640 |
| 2021-06-30 | 1,687 | 1,692 | 1,679 | 1,685 | 29,700 | 1,685 |
| 2021-06-29 | 1,677 | 1,692 | 1,661 | 1,684 | 23,100 | 1,684 |
| 2021-06-28 | 1,666 | 1,680 | 1,652 | 1,680 | 18,900 | 1,680 |
| 2021-06-25 | 1,669 | 1,669 | 1,652 | 1,661 | 20,000 | 1,661 |
| 2021-06-24 | 1,653 | 1,658 | 1,647 | 1,651 | 8,700 | 1,651 |
| 2021-06-23 | 1,639 | 1,654 | 1,636 | 1,651 | 13,600 | 1,651 |
| 2021-06-22 | 1,630 | 1,639 | 1,619 | 1,639 | 10,200 | 1,639 |
| 2021-06-21 | 1,629 | 1,629 | 1,609 | 1,615 | 21,600 | 1,615 |
| 2021-06-18 | 1,633 | 1,639 | 1,625 | 1,632 | 13,500 | 1,632 |
| 2021-06-17 | 1,643 | 1,643 | 1,635 | 1,636 | 8,900 | 1,636 |
| 2021-06-16 | 1,639 | 1,646 | 1,637 | 1,643 | 7,900 | 1,643 |
| 2021-06-15 | 1,633 | 1,644 | 1,631 | 1,640 | 10,800 | 1,640 |
| 2021-06-14 | 1,653 | 1,653 | 1,631 | 1,632 | 14,300 | 1,632 |
| 2021-06-11 | 1,649 | 1,656 | 1,638 | 1,640 | 20,600 | 1,640 |
| 2021-06-10 | 1,660 | 1,660 | 1,641 | 1,649 | 16,700 | 1,649 |
| 2021-06-09 | 1,640 | 1,659 | 1,639 | 1,658 | 13,500 | 1,658 |
| 2021-06-08 | 1,643 | 1,654 | 1,637 | 1,640 | 25,000 | 1,640 |
| 2021-06-07 | 1,646 | 1,646 | 1,635 | 1,643 | 14,900 | 1,643 |
| 2021-06-04 | 1,634 | 1,645 | 1,634 | 1,641 | 7,100 | 1,641 |
| 2021-06-03 | 1,630 | 1,646 | 1,628 | 1,634 | 9,000 | 1,634 |
| 2021-06-02 | 1,638 | 1,643 | 1,620 | 1,630 | 10,800 | 1,630 |
| 2021-06-01 | 1,620 | 1,646 | 1,615 | 1,646 | 20,900 | 1,646 |
| 2021-05-31 | 1,639 | 1,639 | 1,614 | 1,616 | 15,300 | 1,616 |
| 2021-05-28 | 1,633 | 1,648 | 1,624 | 1,648 | 16,400 | 1,648 |
| 2021-05-27 | 1,628 | 1,646 | 1,624 | 1,624 | 19,300 | 1,624 |
| 2021-05-26 | 1,621 | 1,639 | 1,618 | 1,628 | 13,700 | 1,628 |
| 2021-05-25 | 1,650 | 1,650 | 1,624 | 1,624 | 17,900 | 1,624 |
| 2021-05-24 | 1,650 | 1,653 | 1,637 | 1,645 | 9,400 | 1,645 |
| 2021-05-21 | 1,632 | 1,655 | 1,629 | 1,648 | 16,100 | 1,648 |
| 2021-05-20 | 1,659 | 1,667 | 1,627 | 1,639 | 24,500 | 1,639 |
| 2021-05-19 | 1,670 | 1,670 | 1,650 | 1,659 | 14,000 | 1,659 |
| 2021-05-18 | 1,651 | 1,674 | 1,651 | 1,671 | 19,100 | 1,671 |
| 2021-05-17 | 1,648 | 1,661 | 1,645 | 1,657 | 17,900 | 1,657 |
| 2021-05-14 | 1,630 | 1,658 | 1,627 | 1,654 | 27,600 | 1,654 |
| 2021-05-13 | 1,614 | 1,644 | 1,614 | 1,630 | 22,800 | 1,630 |
| 2021-05-12 | 1,617 | 1,635 | 1,617 | 1,625 | 19,400 | 1,625 |
| 2021-05-11 | 1,638 | 1,642 | 1,614 | 1,616 | 17,800 | 1,616 |
| 2021-05-10 | 1,625 | 1,634 | 1,610 | 1,634 | 13,700 | 1,634 |
| 2021-05-07 | 1,610 | 1,624 | 1,610 | 1,616 | 9,600 | 1,616 |
| 2021-05-06 | 1,601 | 1,614 | 1,598 | 1,604 | 17,000 | 1,604 |
| 2021-04-30 | 1,597 | 1,604 | 1,590 | 1,590 | 12,000 | 1,590 |
| 2021-04-28 | 1,599 | 1,602 | 1,589 | 1,589 | 17,200 | 1,589 |
| 2021-04-27 | 1,604 | 1,607 | 1,590 | 1,596 | 16,400 | 1,596 |
| 2021-04-26 | 1,622 | 1,622 | 1,597 | 1,597 | 13,000 | 1,597 |
| 2021-04-23 | 1,609 | 1,616 | 1,604 | 1,616 | 8,600 | 1,616 |
| 2021-04-22 | 1,606 | 1,609 | 1,597 | 1,609 | 12,300 | 1,609 |
| 2021-04-21 | 1,620 | 1,623 | 1,596 | 1,596 | 58,600 | 1,596 |
| 2021-04-20 | 1,636 | 1,636 | 1,624 | 1,627 | 16,200 | 1,627 |
| 2021-04-19 | 1,641 | 1,644 | 1,634 | 1,636 | 7,200 | 1,636 |
| 2021-04-16 | 1,648 | 1,652 | 1,638 | 1,638 | 12,000 | 1,638 |
| 2021-04-15 | 1,639 | 1,660 | 1,639 | 1,648 | 23,000 | 1,648 |
| 2021-04-14 | 1,620 | 1,641 | 1,620 | 1,632 | 48,900 | 1,632 |
| 2021-04-13 | 1,642 | 1,651 | 1,639 | 1,647 | 23,000 | 1,647 |
| 2021-04-12 | 1,633 | 1,640 | 1,625 | 1,639 | 9,300 | 1,639 |
| 2021-04-09 | 1,621 | 1,631 | 1,618 | 1,619 | 17,600 | 1,619 |
| 2021-04-08 | 1,640 | 1,640 | 1,621 | 1,621 | 21,500 | 1,621 |
| 2021-04-07 | 1,639 | 1,647 | 1,635 | 1,645 | 10,500 | 1,645 |
| 2021-04-06 | 1,651 | 1,651 | 1,630 | 1,630 | 19,700 | 1,630 |
| 2021-04-05 | 1,640 | 1,655 | 1,633 | 1,651 | 15,400 | 1,651 |
| 2021-04-02 | 1,639 | 1,639 | 1,630 | 1,633 | 9,500 | 1,633 |
| 2021-04-01 | 1,657 | 1,657 | 1,629 | 1,629 | 26,500 | 1,629 |
| 2021-03-31 | 1,672 | 1,680 | 1,641 | 1,641 | 37,400 | 1,641 |
| 2021-03-30 | 1,680 | 1,687 | 1,662 | 1,673 | 59,700 | 1,673 |
| 2021-03-29 | 1,760 | 1,770 | 1,736 | 1,761 | 75,200 | 1,761 |
| 2021-03-26 | 1,749 | 1,756 | 1,729 | 1,745 | 25,200 | 1,745 |
| 2021-03-25 | 1,744 | 1,746 | 1,725 | 1,737 | 29,800 | 1,737 |
| 2021-03-24 | 1,759 | 1,759 | 1,716 | 1,726 | 37,800 | 1,726 |
| 2021-03-23 | 1,788 | 1,788 | 1,750 | 1,755 | 30,200 | 1,755 |
| 2021-03-22 | 1,771 | 1,786 | 1,765 | 1,779 | 36,400 | 1,779 |
| 2021-03-19 | 1,752 | 1,771 | 1,743 | 1,769 | 27,600 | 1,769 |
| 2021-03-18 | 1,750 | 1,754 | 1,740 | 1,750 | 27,800 | 1,750 |
| 2021-03-17 | 1,741 | 1,750 | 1,726 | 1,750 | 15,600 | 1,750 |
| 2021-03-16 | 1,728 | 1,743 | 1,724 | 1,737 | 22,100 | 1,737 |
| 2021-03-15 | 1,716 | 1,733 | 1,710 | 1,729 | 25,700 | 1,729 |
| 2021-03-12 | 1,715 | 1,719 | 1,688 | 1,716 | 31,200 | 1,716 |
| 2021-03-11 | 1,728 | 1,746 | 1,712 | 1,720 | 38,300 | 1,720 |
| 2021-03-10 | 1,715 | 1,728 | 1,702 | 1,728 | 23,100 | 1,728 |
| 2021-03-09 | 1,695 | 1,709 | 1,680 | 1,708 | 28,600 | 1,708 |
| 2021-03-08 | 1,680 | 1,692 | 1,667 | 1,684 | 19,700 | 1,684 |
| 2021-03-05 | 1,661 | 1,675 | 1,650 | 1,675 | 39,200 | 1,675 |
| 2021-03-04 | 1,648 | 1,661 | 1,639 | 1,661 | 23,200 | 1,661 |
| 2021-03-03 | 1,648 | 1,656 | 1,634 | 1,648 | 20,200 | 1,648 |
| 2021-03-02 | 1,646 | 1,648 | 1,621 | 1,648 | 29,600 | 1,648 |
| 2021-03-01 | 1,642 | 1,656 | 1,635 | 1,645 | 21,800 | 1,645 |
| 2021-02-26 | 1,655 | 1,657 | 1,623 | 1,627 | 36,100 | 1,627 |
| 2021-02-25 | 1,678 | 1,682 | 1,655 | 1,655 | 30,500 | 1,655 |
| 2021-02-24 | 1,685 | 1,687 | 1,658 | 1,668 | 24,200 | 1,668 |
| 2021-02-22 | 1,691 | 1,700 | 1,677 | 1,685 | 27,400 | 1,685 |
| 2021-02-19 | 1,671 | 1,674 | 1,656 | 1,662 | 27,000 | 1,662 |
| 2021-02-18 | 1,685 | 1,700 | 1,670 | 1,674 | 12,700 | 1,674 |
| 2021-02-17 | 1,681 | 1,702 | 1,681 | 1,684 | 18,100 | 1,684 |
| 2021-02-16 | 1,690 | 1,698 | 1,681 | 1,685 | 10,100 | 1,685 |
| 2021-02-15 | 1,676 | 1,690 | 1,671 | 1,690 | 12,900 | 1,690 |
| 2021-02-12 | 1,676 | 1,677 | 1,660 | 1,675 | 22,900 | 1,675 |
| 2021-02-10 | 1,702 | 1,702 | 1,673 | 1,678 | 15,000 | 1,678 |
| 2021-02-09 | 1,700 | 1,711 | 1,677 | 1,702 | 26,000 | 1,702 |
| 2021-02-08 | 1,680 | 1,704 | 1,675 | 1,699 | 34,000 | 1,699 |
| 2021-02-05 | 1,663 | 1,674 | 1,641 | 1,670 | 22,200 | 1,670 |
| 2021-02-04 | 1,636 | 1,650 | 1,627 | 1,646 | 14,700 | 1,646 |
| 2021-02-03 | 1,606 | 1,640 | 1,603 | 1,636 | 19,300 | 1,636 |
| 2021-02-02 | 1,622 | 1,623 | 1,601 | 1,606 | 22,500 | 1,606 |
| 2021-02-01 | 1,622 | 1,628 | 1,611 | 1,622 | 24,600 | 1,622 |
| 2021-01-29 | 1,610 | 1,625 | 1,607 | 1,620 | 15,900 | 1,620 |
| 2021-01-28 | 1,600 | 1,614 | 1,593 | 1,607 | 31,100 | 1,607 |
| 2021-01-27 | 1,598 | 1,611 | 1,598 | 1,607 | 21,100 | 1,607 |
| 2021-01-26 | 1,599 | 1,613 | 1,593 | 1,596 | 34,600 | 1,596 |
| 2021-01-25 | 1,620 | 1,620 | 1,591 | 1,602 | 39,800 | 1,602 |
| 2021-01-22 | 1,616 | 1,625 | 1,604 | 1,604 | 32,800 | 1,604 |
| 2021-01-21 | 1,631 | 1,636 | 1,611 | 1,616 | 36,200 | 1,616 |
| 2021-01-20 | 1,672 | 1,672 | 1,619 | 1,626 | 35,800 | 1,626 |
| 2021-01-19 | 1,675 | 1,677 | 1,660 | 1,671 | 18,900 | 1,671 |
| 2021-01-18 | 1,675 | 1,681 | 1,670 | 1,672 | 13,900 | 1,672 |
| 2021-01-15 | 1,681 | 1,683 | 1,668 | 1,674 | 15,800 | 1,674 |
| 2021-01-14 | 1,678 | 1,682 | 1,670 | 1,681 | 24,700 | 1,681 |
| 2021-01-13 | 1,660 | 1,677 | 1,651 | 1,677 | 24,900 | 1,677 |
| 2021-01-12 | 1,646 | 1,660 | 1,641 | 1,656 | 28,000 | 1,656 |
| 2021-01-08 | 1,624 | 1,646 | 1,615 | 1,646 | 25,100 | 1,646 |
| 2021-01-07 | 1,600 | 1,624 | 1,597 | 1,624 | 23,800 | 1,624 |
| 2021-01-06 | 1,577 | 1,594 | 1,575 | 1,587 | 25,300 | 1,587 |
| 2021-01-05 | 1,590 | 1,592 | 1,576 | 1,576 | 28,900 | 1,576 |
| 2021-01-04 | 1,609 | 1,610 | 1,584 | 1,588 | 35,200 | 1,588 |
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
