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
2023-05-261,8331,8431,8181,82234,5001,822
2023-05-251,8301,8351,8201,82921,7001,829
2023-05-241,8101,8381,8101,82926,5001,829
2023-05-231,8221,8311,8121,81522,5001,815
2023-05-221,8251,8361,8081,83223,5001,832
2023-05-191,8471,8481,8241,82724,8001,827
2023-05-181,8641,8641,8201,84734,3001,847
2023-05-171,8831,8871,8591,86338,9001,863
2023-05-161,8201,8881,8201,88362,6001,883
2023-05-151,7751,8151,7711,81459,3001,814
2023-05-121,7201,7791,7031,77164,3001,771
2023-05-111,7001,7051,6941,7048,4001,704
2023-05-101,7251,7251,6981,70012,4001,700
2023-05-091,7171,7271,7171,72419,2001,724
2023-05-081,7171,7221,7151,71611,4001,716
2023-05-021,7191,7231,7071,71712,3001,717
2023-05-011,7291,7301,7131,71618,9001,716
2023-04-281,7241,7291,7231,72630,2001,726
2023-04-271,7141,7261,7101,71919,6001,719
2023-04-261,7111,7231,7111,71416,0001,714
2023-04-251,7201,7281,7161,71919,8001,719
2023-04-241,7251,7341,7141,71720,2001,717
2023-04-211,6991,7241,6991,71926,7001,719
2023-04-201,6981,7151,6951,71521,7001,715
2023-04-191,6951,7011,6901,70015,0001,700
2023-04-181,6811,7041,6811,70219,1001,702
2023-04-171,6901,6941,6831,68711,7001,687
2023-04-141,6881,6921,6861,69012,0001,690
2023-04-131,6771,6871,6771,6879,7001,687
2023-04-121,6771,6861,6771,68313,0001,683
2023-04-111,6761,6791,6651,67215,4001,672
2023-04-101,6731,6751,6661,67411,1001,674
2023-04-071,6701,6701,6601,66611,7001,666
2023-04-061,6701,6781,6581,66130,0001,661
2023-04-051,6721,6771,6641,66415,3001,664
2023-04-041,6751,6931,6731,68240,4001,682
2023-04-031,6761,6781,6681,67522,7001,675
2023-03-311,6641,6751,6581,67026,0001,670
2023-03-301,6601,6661,6511,66431,6001,664
2023-03-291,6951,7121,6951,71147,4001,711
2023-03-281,6931,7001,6791,68637,8001,686
2023-03-271,6901,6981,6871,69131,5001,691
2023-03-241,6801,6841,6771,68239,6001,682
2023-03-231,6801,6881,6731,68420,5001,684
2023-03-221,6831,6921,6801,68629,4001,686
2023-03-201,6771,6831,6621,66429,6001,664
2023-03-171,6811,6921,6771,67734,9001,677
2023-03-161,6841,6941,6761,68928,6001,689
2023-03-151,7071,7151,6941,71216,9001,712
2023-03-141,6881,7001,6671,68835,8001,688
2023-03-131,7211,7211,7001,70836,1001,708
2023-03-101,7281,7361,7281,73231,3001,732
2023-03-091,7331,7411,7331,73833,1001,738
2023-03-081,7311,7361,7261,72921,7001,729
2023-03-071,7271,7311,7261,73016,8001,730
2023-03-061,7301,7321,7231,72720,2001,727
2023-03-031,7301,7321,7251,73028,5001,730
2023-03-021,7311,7321,7231,72718,0001,727
2023-03-011,7121,7331,7111,73324,5001,733
2023-02-281,7161,7161,7011,70817,3001,708
2023-02-271,6991,7151,6961,71535,0001,715
2023-02-241,6901,6931,6811,69237,0001,692
2023-02-221,6421,6951,6391,68176,6001,681
2023-02-211,6421,6471,6391,6419,0001,641
2023-02-201,6491,6491,6381,6389,6001,638
2023-02-171,6441,6461,6391,6395,2001,639
2023-02-161,6401,6451,6391,6448,6001,644
2023-02-151,6481,6481,6371,63712,2001,637
2023-02-141,6561,6561,6411,6487,5001,648
2023-02-131,6301,6421,6281,63713,6001,637
2023-02-101,6341,6381,6281,62922,6001,629
2023-02-091,6441,6441,6341,6348,6001,634
2023-02-081,6441,6441,6361,6365,6001,636
2023-02-071,6421,6461,6351,63510,6001,635
2023-02-061,6481,6481,6341,63415,4001,634
2023-02-031,6371,6521,6371,6428,2001,642
2023-02-021,6701,6701,6381,6398,5001,639
2023-02-011,6651,6701,6561,6679,8001,667
2023-01-311,6601,6651,6591,6658,9001,665
2023-01-301,6501,6661,6501,65313,6001,653
2023-01-271,6491,6521,6461,6505,9001,650
2023-01-261,6641,6641,6491,6499,3001,649
2023-01-251,6611,6621,6521,6539,8001,653
2023-01-241,6511,6601,6451,66013,4001,660
2023-01-231,6371,6521,6331,6498,6001,649
2023-01-201,6341,6371,6321,6323,9001,632
2023-01-191,6331,6371,6291,6295,4001,629
2023-01-181,6301,6361,6241,63310,3001,633
2023-01-171,6221,6301,6211,6307,2001,630
2023-01-161,6201,6341,6171,6225,8001,622
2023-01-131,6231,6291,6161,61913,4001,619
2023-01-121,6341,6361,6251,6257,7001,625
2023-01-111,6311,6391,6301,6344,0001,634
2023-01-101,6391,6481,6201,62020,3001,620
2023-01-061,6361,6401,6321,6386,6001,638
2023-01-051,6351,6481,6351,63610,4001,636
2023-01-041,6731,6731,6431,64412,1001,644

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