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
2023-02-031,6371,6521,6371,6428,2001,642
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