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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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