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
2021-12-081,6301,6491,6301,64914,2001,649
2021-12-071,6271,6361,6211,63616,0001,636
2021-12-061,6141,6261,6111,6228,2001,622
2021-12-031,6071,6211,6061,61410,6001,614
2021-12-021,6201,6291,6091,61019,9001,610
2021-12-011,5951,6251,5951,62015,4001,620
2021-11-301,6051,6231,5951,59518,0001,595
2021-11-291,6151,6151,5951,60052,1001,600
2021-11-261,6301,6301,6151,62014,4001,620
2021-11-251,6381,6381,6251,6308,3001,630
2021-11-241,6371,6481,6331,6389,5001,638
2021-11-221,6361,6411,6321,6324,7001,632
2021-11-191,6231,6421,6221,64211,2001,642
2021-11-181,6381,6421,6211,62115,3001,621
2021-11-171,6551,6551,6371,6377,5001,637
2021-11-161,6701,6701,6451,65514,5001,655
2021-11-151,6721,6721,6601,6703,7001,670
2021-11-121,6471,6751,6471,67211,8001,672
2021-11-111,6461,6521,6441,6474,0001,647
2021-11-101,6351,6471,6351,6468,2001,646
2021-11-091,6471,6591,6351,63514,8001,635
2021-11-081,6531,6821,6421,64315,0001,643
2021-11-051,6521,6661,6501,6589,1001,658
2021-11-041,6641,6751,6631,6709,0001,670
2021-11-021,6791,6791,6621,6625,7001,662
2021-11-011,6621,6731,6491,67311,3001,673
2021-10-291,6431,6511,6341,6518,8001,651
2021-10-281,6361,6541,6341,63412,5001,634
2021-10-271,6381,6391,6361,6372,4001,637
2021-10-261,6471,6471,6361,6375,0001,637
2021-10-251,6441,6441,6361,6394,9001,639
2021-10-221,6451,6501,6331,6338,8001,633
2021-10-211,6471,6501,6451,6453,8001,645
2021-10-201,6461,6531,6451,6533,9001,653
2021-10-191,6511,6551,6451,6456,9001,645
2021-10-181,6501,6571,6431,65712,0001,657
2021-10-151,6351,6501,6351,6505,3001,650
2021-10-141,6371,6401,6341,6345,0001,634
2021-10-131,6421,6461,6341,64611,2001,646
2021-10-121,6631,6631,6421,6428,1001,642
2021-10-111,6471,6661,6471,6615,2001,661
2021-10-081,6591,6591,6431,6517,1001,651
2021-10-071,6541,6611,6461,6504,2001,650
2021-10-061,6511,6681,6381,65412,4001,654
2021-10-051,6481,6501,6301,63812,7001,638
2021-10-041,6481,6521,6411,6488,4001,648
2021-10-011,6631,6631,6481,64816,2001,648
2021-09-301,6711,6781,6601,6616,0001,661
2021-09-291,6761,6761,6511,67016,2001,670
2021-09-281,6931,6961,6731,69612,4001,696
2021-09-271,7001,7001,6861,6938,6001,693
2021-09-241,6881,7001,6751,70017,9001,700
2021-09-221,6791,6791,6601,6619,6001,661
2021-09-211,6751,6911,6611,67610,6001,676
2021-09-171,6561,7001,6561,70023,5001,700
2021-09-161,6711,6791,6621,6799,5001,679
2021-09-151,6931,6931,6641,67014,2001,670
2021-09-141,6701,6951,6611,69517,9001,695
2021-09-131,6511,6691,6511,66913,3001,669
2021-09-101,6341,6571,6281,65727,1001,657
2021-09-091,6471,6471,6371,64314,9001,643
2021-09-081,6421,6511,6351,64617,0001,646
2021-09-071,6461,6501,6371,65014,8001,650
2021-09-061,6511,6531,6461,64811,3001,648
2021-09-031,6411,6521,6371,65213,8001,652
2021-09-021,6501,6501,6411,6417,3001,641
2021-09-011,6411,6501,6401,64510,0001,645
2021-08-311,6421,6491,6421,6465,9001,646
2021-08-301,6421,6491,6361,64511,8001,645
2021-08-271,6361,6451,6351,6436,3001,643
2021-08-261,6401,6491,6351,6476,4001,647
2021-08-251,6511,6541,6351,63510,7001,635
2021-08-241,6401,6481,6391,64710,0001,647
2021-08-231,6251,6451,6251,6337,6001,633
2021-08-201,6331,6441,6261,62910,9001,629
2021-08-191,6331,6411,6301,6304,7001,630
2021-08-181,6361,6441,6321,6335,4001,633
2021-08-171,6301,6371,6251,6255,4001,625
2021-08-161,6301,6391,6261,62610,2001,626
2021-08-131,6341,6451,6341,6383,4001,638
2021-08-121,6561,6561,6341,6347,9001,634
2021-08-111,6471,6561,6381,65611,7001,656
2021-08-101,6351,6501,6301,64110,8001,641
2021-08-061,6221,6311,6221,6305,4001,630
2021-08-051,6211,6301,6081,62119,9001,621
2021-08-041,6321,6341,6211,62116,6001,621
2021-08-031,6511,6521,6361,6365,7001,636
2021-08-021,6561,6611,6521,65813,2001,658
2021-07-301,6391,6441,6291,6447,9001,644
2021-07-291,6511,6511,6381,6386,3001,638
2021-07-281,6671,6681,6471,6609,9001,660
2021-07-271,6461,6541,6451,6549,3001,654
2021-07-261,6401,6471,6401,6472,9001,647
2021-07-211,6481,6481,6271,63118,6001,631
2021-07-201,6261,6391,6211,62711,8001,627
2021-07-191,6311,6501,6281,6289,0001,628
2021-07-161,6411,6491,6361,6387,2001,638
2021-07-151,6561,6671,6401,6409,5001,640
2021-07-141,6641,6731,6561,6566,8001,656
2021-07-131,6601,6731,6551,6738,0001,673
2021-07-121,6481,6591,6401,65910,0001,659
2021-07-091,6251,6371,6201,62621,5001,626
2021-07-081,6391,6481,6251,62511,0001,625
2021-07-071,6391,6501,6381,6387,5001,638
2021-07-061,6601,6601,6501,6544,6001,654
2021-07-051,6391,6641,6391,6428,5001,642
2021-07-021,6511,6511,6381,64312,4001,643
2021-07-011,6791,6791,6401,64050,5001,640
2021-06-301,6871,6921,6791,68529,7001,685
2021-06-291,6771,6921,6611,68423,1001,684
2021-06-281,6661,6801,6521,68018,9001,680
2021-06-251,6691,6691,6521,66120,0001,661
2021-06-241,6531,6581,6471,6518,7001,651
2021-06-231,6391,6541,6361,65113,6001,651
2021-06-221,6301,6391,6191,63910,2001,639
2021-06-211,6291,6291,6091,61521,6001,615
2021-06-181,6331,6391,6251,63213,5001,632
2021-06-171,6431,6431,6351,6368,9001,636
2021-06-161,6391,6461,6371,6437,9001,643
2021-06-151,6331,6441,6311,64010,8001,640
2021-06-141,6531,6531,6311,63214,3001,632
2021-06-111,6491,6561,6381,64020,6001,640
2021-06-101,6601,6601,6411,64916,7001,649
2021-06-091,6401,6591,6391,65813,5001,658
2021-06-081,6431,6541,6371,64025,0001,640
2021-06-071,6461,6461,6351,64314,9001,643
2021-06-041,6341,6451,6341,6417,1001,641
2021-06-031,6301,6461,6281,6349,0001,634
2021-06-021,6381,6431,6201,63010,8001,630
2021-06-011,6201,6461,6151,64620,9001,646
2021-05-311,6391,6391,6141,61615,3001,616
2021-05-281,6331,6481,6241,64816,4001,648
2021-05-271,6281,6461,6241,62419,3001,624
2021-05-261,6211,6391,6181,62813,7001,628
2021-05-251,6501,6501,6241,62417,9001,624
2021-05-241,6501,6531,6371,6459,4001,645
2021-05-211,6321,6551,6291,64816,1001,648
2021-05-201,6591,6671,6271,63924,5001,639
2021-05-191,6701,6701,6501,65914,0001,659
2021-05-181,6511,6741,6511,67119,1001,671
2021-05-171,6481,6611,6451,65717,9001,657
2021-05-141,6301,6581,6271,65427,6001,654
2021-05-131,6141,6441,6141,63022,8001,630
2021-05-121,6171,6351,6171,62519,4001,625
2021-05-111,6381,6421,6141,61617,8001,616
2021-05-101,6251,6341,6101,63413,7001,634
2021-05-071,6101,6241,6101,6169,6001,616
2021-05-061,6011,6141,5981,60417,0001,604
2021-04-301,5971,6041,5901,59012,0001,590
2021-04-281,5991,6021,5891,58917,2001,589
2021-04-271,6041,6071,5901,59616,4001,596
2021-04-261,6221,6221,5971,59713,0001,597
2021-04-231,6091,6161,6041,6168,6001,616
2021-04-221,6061,6091,5971,60912,3001,609
2021-04-211,6201,6231,5961,59658,6001,596
2021-04-201,6361,6361,6241,62716,2001,627
2021-04-191,6411,6441,6341,6367,2001,636
2021-04-161,6481,6521,6381,63812,0001,638
2021-04-151,6391,6601,6391,64823,0001,648
2021-04-141,6201,6411,6201,63248,9001,632
2021-04-131,6421,6511,6391,64723,0001,647
2021-04-121,6331,6401,6251,6399,3001,639
2021-04-091,6211,6311,6181,61917,6001,619
2021-04-081,6401,6401,6211,62121,5001,621
2021-04-071,6391,6471,6351,64510,5001,645
2021-04-061,6511,6511,6301,63019,7001,630
2021-04-051,6401,6551,6331,65115,4001,651
2021-04-021,6391,6391,6301,6339,5001,633
2021-04-011,6571,6571,6291,62926,5001,629
2021-03-311,6721,6801,6411,64137,4001,641
2021-03-301,6801,6871,6621,67359,7001,673
2021-03-291,7601,7701,7361,76175,2001,761
2021-03-261,7491,7561,7291,74525,2001,745
2021-03-251,7441,7461,7251,73729,8001,737
2021-03-241,7591,7591,7161,72637,8001,726
2021-03-231,7881,7881,7501,75530,2001,755
2021-03-221,7711,7861,7651,77936,4001,779
2021-03-191,7521,7711,7431,76927,6001,769
2021-03-181,7501,7541,7401,75027,8001,750
2021-03-171,7411,7501,7261,75015,6001,750
2021-03-161,7281,7431,7241,73722,1001,737
2021-03-151,7161,7331,7101,72925,7001,729
2021-03-121,7151,7191,6881,71631,2001,716
2021-03-111,7281,7461,7121,72038,3001,720
2021-03-101,7151,7281,7021,72823,1001,728
2021-03-091,6951,7091,6801,70828,6001,708
2021-03-081,6801,6921,6671,68419,7001,684
2021-03-051,6611,6751,6501,67539,2001,675
2021-03-041,6481,6611,6391,66123,2001,661
2021-03-031,6481,6561,6341,64820,2001,648
2021-03-021,6461,6481,6211,64829,6001,648
2021-03-011,6421,6561,6351,64521,8001,645
2021-02-261,6551,6571,6231,62736,1001,627
2021-02-251,6781,6821,6551,65530,5001,655
2021-02-241,6851,6871,6581,66824,2001,668
2021-02-221,6911,7001,6771,68527,4001,685
2021-02-191,6711,6741,6561,66227,0001,662
2021-02-181,6851,7001,6701,67412,7001,674
2021-02-171,6811,7021,6811,68418,1001,684
2021-02-161,6901,6981,6811,68510,1001,685
2021-02-151,6761,6901,6711,69012,9001,690
2021-02-121,6761,6771,6601,67522,9001,675
2021-02-101,7021,7021,6731,67815,0001,678
2021-02-091,7001,7111,6771,70226,0001,702
2021-02-081,6801,7041,6751,69934,0001,699
2021-02-051,6631,6741,6411,67022,2001,670
2021-02-041,6361,6501,6271,64614,7001,646
2021-02-031,6061,6401,6031,63619,3001,636
2021-02-021,6221,6231,6011,60622,5001,606
2021-02-011,6221,6281,6111,62224,6001,622
2021-01-291,6101,6251,6071,62015,9001,620
2021-01-281,6001,6141,5931,60731,1001,607
2021-01-271,5981,6111,5981,60721,1001,607
2021-01-261,5991,6131,5931,59634,6001,596
2021-01-251,6201,6201,5911,60239,8001,602
2021-01-221,6161,6251,6041,60432,8001,604
2021-01-211,6311,6361,6111,61636,2001,616
2021-01-201,6721,6721,6191,62635,8001,626
2021-01-191,6751,6771,6601,67118,9001,671
2021-01-181,6751,6811,6701,67213,9001,672
2021-01-151,6811,6831,6681,67415,8001,674
2021-01-141,6781,6821,6701,68124,7001,681
2021-01-131,6601,6771,6511,67724,9001,677
2021-01-121,6461,6601,6411,65628,0001,656
2021-01-081,6241,6461,6151,64625,1001,646
2021-01-071,6001,6241,5971,62423,8001,624
2021-01-061,5771,5941,5751,58725,3001,587
2021-01-051,5901,5921,5761,57628,9001,576
2021-01-041,6091,6101,5841,58835,2001,588

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