2108 日本甜菜製糖(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,665	1,666	1,622	1,622	30,300	1,622
2020-12-02	1,658	1,663	1,632	1,647	32,800	1,647
2020-12-01	1,611	1,659	1,595	1,646	27,200	1,646
2020-11-30	1,612	1,621	1,588	1,596	200,500	1,596
2020-11-27	1,626	1,629	1,606	1,617	37,200	1,617
2020-11-26	1,613	1,639	1,610	1,610	28,900	1,610
2020-11-25	1,650	1,650	1,610	1,610	53,200	1,610
2020-11-24	1,686	1,693	1,650	1,650	51,500	1,650
2020-11-20	1,657	1,670	1,655	1,663	25,400	1,663
2020-11-19	1,676	1,680	1,656	1,659	34,400	1,659
2020-11-18	1,696	1,696	1,664	1,673	37,200	1,673
2020-11-17	1,735	1,736	1,684	1,696	40,600	1,696
2020-11-16	1,731	1,755	1,713	1,730	31,200	1,730
2020-11-13	1,787	1,787	1,721	1,724	19,600	1,724
2020-11-12	1,834	1,834	1,772	1,800	19,600	1,800
2020-11-11	1,806	1,834	1,771	1,834	34,100	1,834
2020-11-10	1,820	1,850	1,786	1,850	16,700	1,850
2020-11-09	1,818	1,818	1,755	1,791	13,100	1,791
2020-11-06	1,795	1,795	1,768	1,794	11,000	1,794
2020-11-05	1,743	1,800	1,723	1,800	18,200	1,800
2020-11-04	1,688	1,748	1,684	1,748	19,900	1,748
2020-11-02	1,714	1,722	1,652	1,673	53,400	1,673
2020-10-30	1,806	1,806	1,663	1,726	39,100	1,726
2020-10-29	1,812	1,820	1,806	1,806	4,300	1,806
2020-10-28	1,835	1,852	1,821	1,826	4,000	1,826
2020-10-27	1,811	1,865	1,802	1,857	16,600	1,857
2020-10-26	1,797	1,832	1,797	1,811	4,700	1,811
2020-10-23	1,825	1,825	1,790	1,797	11,500	1,797
2020-10-22	1,800	1,807	1,788	1,790	5,600	1,790
2020-10-21	1,784	1,836	1,784	1,790	13,100	1,790
2020-10-20	1,811	1,818	1,784	1,784	16,200	1,784
2020-10-19	1,841	1,865	1,811	1,811	14,200	1,811
2020-10-16	1,825	1,847	1,809	1,816	9,700	1,816
2020-10-15	1,820	1,833	1,792	1,792	11,600	1,792
2020-10-14	1,810	1,829	1,803	1,807	2,800	1,807
2020-10-13	1,836	1,836	1,790	1,797	10,100	1,797
2020-10-12	1,820	1,830	1,810	1,818	3,500	1,818
2020-10-09	1,845	1,845	1,812	1,825	5,400	1,825
2020-10-08	1,814	1,855	1,814	1,855	8,100	1,855
2020-10-07	1,847	1,856	1,805	1,810	9,100	1,810
2020-10-06	1,895	1,895	1,854	1,855	4,600	1,855
2020-10-05	1,851	1,895	1,851	1,895	8,600	1,895
2020-10-02	1,882	1,899	1,846	1,851	14,000	1,851
2020-09-30	1,948	1,950	1,860	1,860	13,400	1,860
2020-09-29	1,957	1,970	1,916	1,945	18,100	1,945
2020-09-28	1,866	1,970	1,866	1,970	37,400	1,970
2020-09-25	1,844	1,875	1,837	1,875	18,600	1,875
2020-09-24	1,840	1,855	1,805	1,811	12,900	1,811
2020-09-23	1,835	1,857	1,820	1,853	12,300	1,853
2020-09-18	1,823	1,842	1,817	1,842	14,000	1,842
2020-09-17	1,822	1,830	1,788	1,830	7,600	1,830
2020-09-16	1,800	1,825	1,783	1,810	12,800	1,810
2020-09-15	1,795	1,795	1,775	1,788	4,100	1,788
2020-09-14	1,809	1,809	1,753	1,787	9,600	1,787
2020-09-11	1,815	1,815	1,772	1,788	10,100	1,788
2020-09-10	1,807	1,807	1,781	1,796	6,900	1,796
2020-09-09	1,791	1,806	1,761	1,793	12,800	1,793
2020-09-08	1,755	1,815	1,753	1,793	9,500	1,793
2020-09-07	1,762	1,779	1,755	1,755	3,000	1,755
2020-09-04	1,729	1,768	1,729	1,752	5,100	1,752
2020-09-03	1,777	1,777	1,721	1,750	9,300	1,750
2020-09-02	1,778	1,778	1,755	1,764	5,600	1,764
2020-09-01	1,825	1,825	1,751	1,758	17,300	1,758
2020-08-31	1,755	1,836	1,755	1,836	18,900	1,836
2020-08-28	1,751	1,766	1,735	1,754	8,900	1,754
2020-08-27	1,767	1,767	1,729	1,757	5,200	1,757
2020-08-26	1,770	1,770	1,754	1,767	1,500	1,767
2020-08-25	1,767	1,780	1,741	1,779	13,100	1,779
2020-08-24	1,709	1,732	1,695	1,732	3,800	1,732
2020-08-21	1,695	1,715	1,684	1,701	5,000	1,701
2020-08-20	1,720	1,720	1,684	1,692	5,300	1,692
2020-08-19	1,734	1,743	1,726	1,726	1,700	1,726
2020-08-18	1,774	1,774	1,734	1,734	7,100	1,734
2020-08-17	1,791	1,791	1,759	1,780	3,600	1,780
2020-08-14	1,796	1,810	1,773	1,773	6,900	1,773
2020-08-13	1,760	1,797	1,731	1,797	7,700	1,797
2020-08-12	1,710	1,774	1,707	1,750	13,400	1,750
2020-08-11	1,638	1,700	1,637	1,700	12,500	1,700
2020-08-07	1,677	1,679	1,626	1,633	11,400	1,633
2020-08-06	1,700	1,703	1,670	1,677	6,400	1,677
2020-08-05	1,700	1,718	1,696	1,697	3,900	1,697
2020-08-04	1,678	1,727	1,676	1,727	11,000	1,727
2020-08-03	1,690	1,690	1,661	1,676	12,000	1,676
2020-07-31	1,712	1,730	1,660	1,664	8,700	1,664
2020-07-30	1,738	1,746	1,712	1,712	5,900	1,712
2020-07-29	1,780	1,780	1,720	1,723	4,700	1,723
2020-07-28	1,814	1,814	1,771	1,781	3,500	1,781
2020-07-27	1,769	1,814	1,757	1,814	9,100	1,814
2020-07-22	1,850	1,850	1,766	1,780	17,500	1,780
2020-07-21	1,794	1,850	1,775	1,850	15,500	1,850
2020-07-20	1,798	1,800	1,767	1,794	6,300	1,794
2020-07-17	1,753	1,772	1,749	1,765	5,200	1,765
2020-07-16	1,746	1,759	1,742	1,743	2,500	1,743
2020-07-15	1,731	1,765	1,725	1,745	7,000	1,745
2020-07-14	1,733	1,737	1,723	1,723	4,300	1,723
2020-07-13	1,700	1,744	1,691	1,719	7,900	1,719
2020-07-10	1,705	1,724	1,680	1,680	9,200	1,680
2020-07-09	1,718	1,726	1,702	1,702	5,700	1,702
2020-07-08	1,777	1,778	1,713	1,720	3,500	1,720
2020-07-07	1,760	1,765	1,744	1,757	4,900	1,757
2020-07-06	1,738	1,766	1,734	1,746	4,900	1,746
2020-07-03	1,773	1,773	1,722	1,738	4,100	1,738
2020-07-02	1,769	1,802	1,751	1,751	10,300	1,751
2020-07-01	1,889	1,890	1,780	1,780	57,800	1,780
2020-06-30	1,840	1,880	1,838	1,879	26,900	1,879
2020-06-29	1,755	1,822	1,742	1,822	20,000	1,822
2020-06-26	1,685	1,750	1,685	1,750	16,900	1,750
2020-06-25	1,705	1,705	1,672	1,680	11,800	1,680
2020-06-24	1,686	1,692	1,670	1,680	5,600	1,680
2020-06-23	1,692	1,692	1,661	1,680	10,100	1,680
2020-06-22	1,697	1,702	1,684	1,684	10,300	1,684
2020-06-19	1,698	1,709	1,679	1,703	11,900	1,703
2020-06-18	1,693	1,696	1,675	1,696	6,800	1,696
2020-06-17	1,682	1,700	1,682	1,693	6,500	1,693
2020-06-16	1,667	1,700	1,667	1,682	22,000	1,682
2020-06-15	1,700	1,705	1,667	1,676	7,800	1,676
2020-06-12	1,695	1,699	1,671	1,692	15,100	1,692
2020-06-11	1,725	1,727	1,700	1,700	10,400	1,700
2020-06-10	1,726	1,736	1,725	1,727	7,300	1,727
2020-06-09	1,735	1,735	1,707	1,725	7,600	1,725
2020-06-08	1,718	1,740	1,701	1,740	9,300	1,740
2020-06-05	1,715	1,730	1,700	1,710	7,700	1,710
2020-06-04	1,731	1,737	1,706	1,715	10,000	1,715
2020-06-03	1,749	1,749	1,706	1,737	7,700	1,737
2020-06-02	1,708	1,754	1,708	1,749	10,000	1,749
2020-06-01	1,720	1,720	1,688	1,707	10,400	1,707
2020-05-29	1,763	1,766	1,688	1,691	24,900	1,691
2020-05-28	1,766	1,770	1,721	1,769	19,200	1,769
2020-05-27	1,727	1,750	1,715	1,750	10,200	1,750
2020-05-26	1,698	1,740	1,683	1,735	11,100	1,735
2020-05-25	1,702	1,702	1,671	1,698	4,800	1,698
2020-05-22	1,676	1,683	1,671	1,673	4,200	1,673
2020-05-21	1,688	1,688	1,669	1,676	4,700	1,676
2020-05-20	1,673	1,691	1,673	1,685	5,400	1,685
2020-05-19	1,676	1,683	1,655	1,680	6,400	1,680
2020-05-18	1,637	1,662	1,624	1,658	6,100	1,658
2020-05-15	1,639	1,639	1,622	1,637	6,600	1,637
2020-05-14	1,671	1,671	1,630	1,630	7,900	1,630
2020-05-13	1,689	1,689	1,651	1,664	11,300	1,664
2020-05-12	1,737	1,737	1,690	1,690	13,000	1,690
2020-05-11	1,698	1,729	1,696	1,729	8,000	1,729
2020-05-08	1,685	1,701	1,677	1,695	8,900	1,695
2020-05-07	1,658	1,676	1,636	1,674	11,300	1,674
2020-05-01	1,685	1,689	1,635	1,658	20,300	1,658
2020-04-30	1,671	1,705	1,671	1,681	17,200	1,681
2020-04-28	1,690	1,690	1,661	1,667	13,000	1,667
2020-04-27	1,689	1,694	1,675	1,690	8,100	1,690
2020-04-24	1,692	1,692	1,666	1,690	13,200	1,690
2020-04-23	1,607	1,682	1,606	1,682	13,500	1,682
2020-04-22	1,620	1,640	1,604	1,604	9,000	1,604
2020-04-21	1,637	1,655	1,619	1,624	7,100	1,624
2020-04-20	1,655	1,677	1,637	1,654	8,300	1,654
2020-04-17	1,697	1,707	1,654	1,667	13,400	1,667
2020-04-16	1,614	1,691	1,608	1,691	25,900	1,691
2020-04-15	1,678	1,678	1,583	1,608	26,400	1,608
2020-04-14	1,685	1,685	1,650	1,662	12,400	1,662
2020-04-13	1,705	1,705	1,646	1,679	12,400	1,679
2020-04-10	1,676	1,691	1,653	1,691	8,100	1,691
2020-04-09	1,693	1,704	1,641	1,675	15,500	1,675
2020-04-08	1,687	1,784	1,675	1,693	24,200	1,693
2020-04-07	1,635	1,693	1,625	1,693	18,100	1,693
2020-04-06	1,547	1,639	1,547	1,635	16,600	1,635
2020-04-03	1,567	1,604	1,546	1,564	13,600	1,564
2020-04-02	1,631	1,637	1,563	1,563	15,700	1,563
2020-04-01	1,719	1,719	1,631	1,637	17,300	1,637
2020-03-31	1,781	1,781	1,692	1,719	19,400	1,719
2020-03-30	1,754	1,790	1,692	1,781	28,000	1,781
2020-03-27	1,735	1,844	1,701	1,844	47,900	1,844
2020-03-26	1,751	1,770	1,650	1,662	43,400	1,662
2020-03-25	1,725	1,945	1,666	1,785	82,600	1,785
2020-03-24	1,684	1,711	1,635	1,685	23,500	1,685
2020-03-23	1,624	1,674	1,580	1,674	26,200	1,674
2020-03-19	1,520	1,624	1,520	1,624	19,600	1,624
2020-03-18	1,614	1,621	1,517	1,517	19,300	1,517
2020-03-17	1,449	1,621	1,429	1,612	37,400	1,612
2020-03-16	1,469	1,492	1,443	1,460	31,000	1,460
2020-03-13	1,441	1,475	1,390	1,446	52,200	1,446
2020-03-12	1,551	1,551	1,481	1,501	41,200	1,501
2020-03-11	1,576	1,610	1,561	1,561	17,200	1,561
2020-03-10	1,550	1,585	1,496	1,570	32,700	1,570
2020-03-09	1,624	1,624	1,550	1,559	27,000	1,559
2020-03-06	1,679	1,680	1,639	1,639	37,400	1,639
2020-03-05	1,705	1,720	1,679	1,679	18,500	1,679
2020-03-04	1,665	1,705	1,665	1,682	18,300	1,682
2020-03-03	1,795	1,795	1,665	1,665	34,500	1,665
2020-03-02	1,720	1,796	1,716	1,755	23,600	1,755
2020-02-28	1,746	1,746	1,712	1,720	29,200	1,720
2020-02-27	1,770	1,792	1,750	1,750	21,300	1,750
2020-02-26	1,769	1,784	1,750	1,760	17,400	1,760
2020-02-25	1,845	1,845	1,770	1,770	29,600	1,770
2020-02-21	1,850	1,877	1,850	1,871	10,100	1,871
2020-02-20	1,850	1,887	1,847	1,847	7,800	1,847
2020-02-19	1,837	1,862	1,832	1,832	8,700	1,832
2020-02-18	1,832	1,849	1,830	1,833	7,500	1,833
2020-02-17	1,866	1,866	1,830	1,832	8,800	1,832
2020-02-14	1,876	1,878	1,862	1,870	11,300	1,870
2020-02-13	1,892	1,902	1,875	1,877	7,300	1,877
2020-02-12	1,915	1,926	1,888	1,893	12,500	1,893
2020-02-10	1,921	1,951	1,915	1,927	12,100	1,927
2020-02-07	1,970	1,970	1,932	1,952	6,400	1,952
2020-02-06	1,922	1,976	1,922	1,970	10,500	1,970
2020-02-05	1,950	1,957	1,921	1,921	9,400	1,921
2020-02-04	1,891	1,938	1,884	1,936	8,200	1,936
2020-02-03	1,873	1,894	1,865	1,879	8,000	1,879
2020-01-31	1,891	1,913	1,891	1,893	8,400	1,893
2020-01-30	1,903	1,914	1,882	1,894	8,200	1,894
2020-01-29	1,894	1,925	1,890	1,918	7,900	1,918
2020-01-28	1,895	1,912	1,881	1,890	11,500	1,890
2020-01-27	1,900	1,916	1,900	1,901	10,400	1,901
2020-01-24	1,966	1,966	1,924	1,924	10,900	1,924
2020-01-23	1,962	1,982	1,957	1,965	8,400	1,965
2020-01-22	1,968	1,983	1,964	1,973	4,500	1,973
2020-01-21	1,966	1,980	1,966	1,974	3,200	1,974
2020-01-20	1,966	1,978	1,966	1,966	3,900	1,966
2020-01-17	1,970	1,981	1,966	1,966	5,700	1,966
2020-01-16	1,990	1,993	1,966	1,966	4,900	1,966
2020-01-15	1,981	1,997	1,979	1,990	4,800	1,990
2020-01-14	2,002	2,007	1,976	1,981	8,000	1,981
2020-01-10	2,019	2,019	1,997	2,005	3,000	2,005
2020-01-09	1,991	2,013	1,986	2,002	3,900	2,002
2020-01-08	2,004	2,004	1,974	1,977	14,500	1,977
2020-01-07	1,974	2,010	1,974	2,004	12,200	2,004
2020-01-06	2,020	2,020	1,960	1,972	21,500	1,972

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