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
2020-12-031,6651,6661,6221,62230,3001,622
2020-12-021,6581,6631,6321,64732,8001,647
2020-12-011,6111,6591,5951,64627,2001,646
2020-11-301,6121,6211,5881,596200,5001,596
2020-11-271,6261,6291,6061,61737,2001,617
2020-11-261,6131,6391,6101,61028,9001,610
2020-11-251,6501,6501,6101,61053,2001,610
2020-11-241,6861,6931,6501,65051,5001,650
2020-11-201,6571,6701,6551,66325,4001,663
2020-11-191,6761,6801,6561,65934,4001,659
2020-11-181,6961,6961,6641,67337,2001,673
2020-11-171,7351,7361,6841,69640,6001,696
2020-11-161,7311,7551,7131,73031,2001,730
2020-11-131,7871,7871,7211,72419,6001,724
2020-11-121,8341,8341,7721,80019,6001,800
2020-11-111,8061,8341,7711,83434,1001,834
2020-11-101,8201,8501,7861,85016,7001,850
2020-11-091,8181,8181,7551,79113,1001,791
2020-11-061,7951,7951,7681,79411,0001,794
2020-11-051,7431,8001,7231,80018,2001,800
2020-11-041,6881,7481,6841,74819,9001,748
2020-11-021,7141,7221,6521,67353,4001,673
2020-10-301,8061,8061,6631,72639,1001,726
2020-10-291,8121,8201,8061,8064,3001,806
2020-10-281,8351,8521,8211,8264,0001,826
2020-10-271,8111,8651,8021,85716,6001,857
2020-10-261,7971,8321,7971,8114,7001,811
2020-10-231,8251,8251,7901,79711,5001,797
2020-10-221,8001,8071,7881,7905,6001,790
2020-10-211,7841,8361,7841,79013,1001,790
2020-10-201,8111,8181,7841,78416,2001,784
2020-10-191,8411,8651,8111,81114,2001,811
2020-10-161,8251,8471,8091,8169,7001,816
2020-10-151,8201,8331,7921,79211,6001,792
2020-10-141,8101,8291,8031,8072,8001,807
2020-10-131,8361,8361,7901,79710,1001,797
2020-10-121,8201,8301,8101,8183,5001,818
2020-10-091,8451,8451,8121,8255,4001,825
2020-10-081,8141,8551,8141,8558,1001,855
2020-10-071,8471,8561,8051,8109,1001,810
2020-10-061,8951,8951,8541,8554,6001,855
2020-10-051,8511,8951,8511,8958,6001,895
2020-10-021,8821,8991,8461,85114,0001,851
2020-09-301,9481,9501,8601,86013,4001,860
2020-09-291,9571,9701,9161,94518,1001,945
2020-09-281,8661,9701,8661,97037,4001,970
2020-09-251,8441,8751,8371,87518,6001,875
2020-09-241,8401,8551,8051,81112,9001,811
2020-09-231,8351,8571,8201,85312,3001,853
2020-09-181,8231,8421,8171,84214,0001,842
2020-09-171,8221,8301,7881,8307,6001,830
2020-09-161,8001,8251,7831,81012,8001,810
2020-09-151,7951,7951,7751,7884,1001,788
2020-09-141,8091,8091,7531,7879,6001,787
2020-09-111,8151,8151,7721,78810,1001,788
2020-09-101,8071,8071,7811,7966,9001,796
2020-09-091,7911,8061,7611,79312,8001,793
2020-09-081,7551,8151,7531,7939,5001,793
2020-09-071,7621,7791,7551,7553,0001,755
2020-09-041,7291,7681,7291,7525,1001,752
2020-09-031,7771,7771,7211,7509,3001,750
2020-09-021,7781,7781,7551,7645,6001,764
2020-09-011,8251,8251,7511,75817,3001,758
2020-08-311,7551,8361,7551,83618,9001,836
2020-08-281,7511,7661,7351,7548,9001,754
2020-08-271,7671,7671,7291,7575,2001,757
2020-08-261,7701,7701,7541,7671,5001,767
2020-08-251,7671,7801,7411,77913,1001,779
2020-08-241,7091,7321,6951,7323,8001,732
2020-08-211,6951,7151,6841,7015,0001,701
2020-08-201,7201,7201,6841,6925,3001,692
2020-08-191,7341,7431,7261,7261,7001,726
2020-08-181,7741,7741,7341,7347,1001,734
2020-08-171,7911,7911,7591,7803,6001,780
2020-08-141,7961,8101,7731,7736,9001,773
2020-08-131,7601,7971,7311,7977,7001,797
2020-08-121,7101,7741,7071,75013,4001,750
2020-08-111,6381,7001,6371,70012,5001,700
2020-08-071,6771,6791,6261,63311,4001,633
2020-08-061,7001,7031,6701,6776,4001,677
2020-08-051,7001,7181,6961,6973,9001,697
2020-08-041,6781,7271,6761,72711,0001,727
2020-08-031,6901,6901,6611,67612,0001,676
2020-07-311,7121,7301,6601,6648,7001,664
2020-07-301,7381,7461,7121,7125,9001,712
2020-07-291,7801,7801,7201,7234,7001,723
2020-07-281,8141,8141,7711,7813,5001,781
2020-07-271,7691,8141,7571,8149,1001,814
2020-07-221,8501,8501,7661,78017,5001,780
2020-07-211,7941,8501,7751,85015,5001,850
2020-07-201,7981,8001,7671,7946,3001,794
2020-07-171,7531,7721,7491,7655,2001,765
2020-07-161,7461,7591,7421,7432,5001,743
2020-07-151,7311,7651,7251,7457,0001,745
2020-07-141,7331,7371,7231,7234,3001,723
2020-07-131,7001,7441,6911,7197,9001,719
2020-07-101,7051,7241,6801,6809,2001,680
2020-07-091,7181,7261,7021,7025,7001,702
2020-07-081,7771,7781,7131,7203,5001,720
2020-07-071,7601,7651,7441,7574,9001,757
2020-07-061,7381,7661,7341,7464,9001,746
2020-07-031,7731,7731,7221,7384,1001,738
2020-07-021,7691,8021,7511,75110,3001,751
2020-07-011,8891,8901,7801,78057,8001,780
2020-06-301,8401,8801,8381,87926,9001,879
2020-06-291,7551,8221,7421,82220,0001,822
2020-06-261,6851,7501,6851,75016,9001,750
2020-06-251,7051,7051,6721,68011,8001,680
2020-06-241,6861,6921,6701,6805,6001,680
2020-06-231,6921,6921,6611,68010,1001,680
2020-06-221,6971,7021,6841,68410,3001,684
2020-06-191,6981,7091,6791,70311,9001,703
2020-06-181,6931,6961,6751,6966,8001,696
2020-06-171,6821,7001,6821,6936,5001,693
2020-06-161,6671,7001,6671,68222,0001,682
2020-06-151,7001,7051,6671,6767,8001,676
2020-06-121,6951,6991,6711,69215,1001,692
2020-06-111,7251,7271,7001,70010,4001,700
2020-06-101,7261,7361,7251,7277,3001,727
2020-06-091,7351,7351,7071,7257,6001,725
2020-06-081,7181,7401,7011,7409,3001,740
2020-06-051,7151,7301,7001,7107,7001,710
2020-06-041,7311,7371,7061,71510,0001,715
2020-06-031,7491,7491,7061,7377,7001,737
2020-06-021,7081,7541,7081,74910,0001,749
2020-06-011,7201,7201,6881,70710,4001,707
2020-05-291,7631,7661,6881,69124,9001,691
2020-05-281,7661,7701,7211,76919,2001,769
2020-05-271,7271,7501,7151,75010,2001,750
2020-05-261,6981,7401,6831,73511,1001,735
2020-05-251,7021,7021,6711,6984,8001,698
2020-05-221,6761,6831,6711,6734,2001,673
2020-05-211,6881,6881,6691,6764,7001,676
2020-05-201,6731,6911,6731,6855,4001,685
2020-05-191,6761,6831,6551,6806,4001,680
2020-05-181,6371,6621,6241,6586,1001,658
2020-05-151,6391,6391,6221,6376,6001,637
2020-05-141,6711,6711,6301,6307,9001,630
2020-05-131,6891,6891,6511,66411,3001,664
2020-05-121,7371,7371,6901,69013,0001,690
2020-05-111,6981,7291,6961,7298,0001,729
2020-05-081,6851,7011,6771,6958,9001,695
2020-05-071,6581,6761,6361,67411,3001,674
2020-05-011,6851,6891,6351,65820,3001,658
2020-04-301,6711,7051,6711,68117,2001,681
2020-04-281,6901,6901,6611,66713,0001,667
2020-04-271,6891,6941,6751,6908,1001,690
2020-04-241,6921,6921,6661,69013,2001,690
2020-04-231,6071,6821,6061,68213,5001,682
2020-04-221,6201,6401,6041,6049,0001,604
2020-04-211,6371,6551,6191,6247,1001,624
2020-04-201,6551,6771,6371,6548,3001,654
2020-04-171,6971,7071,6541,66713,4001,667
2020-04-161,6141,6911,6081,69125,9001,691
2020-04-151,6781,6781,5831,60826,4001,608
2020-04-141,6851,6851,6501,66212,4001,662
2020-04-131,7051,7051,6461,67912,4001,679
2020-04-101,6761,6911,6531,6918,1001,691
2020-04-091,6931,7041,6411,67515,5001,675
2020-04-081,6871,7841,6751,69324,2001,693
2020-04-071,6351,6931,6251,69318,1001,693
2020-04-061,5471,6391,5471,63516,6001,635
2020-04-031,5671,6041,5461,56413,6001,564
2020-04-021,6311,6371,5631,56315,7001,563
2020-04-011,7191,7191,6311,63717,3001,637
2020-03-311,7811,7811,6921,71919,4001,719
2020-03-301,7541,7901,6921,78128,0001,781
2020-03-271,7351,8441,7011,84447,9001,844
2020-03-261,7511,7701,6501,66243,4001,662
2020-03-251,7251,9451,6661,78582,6001,785
2020-03-241,6841,7111,6351,68523,5001,685
2020-03-231,6241,6741,5801,67426,2001,674
2020-03-191,5201,6241,5201,62419,6001,624
2020-03-181,6141,6211,5171,51719,3001,517
2020-03-171,4491,6211,4291,61237,4001,612
2020-03-161,4691,4921,4431,46031,0001,460
2020-03-131,4411,4751,3901,44652,2001,446
2020-03-121,5511,5511,4811,50141,2001,501
2020-03-111,5761,6101,5611,56117,2001,561
2020-03-101,5501,5851,4961,57032,7001,570
2020-03-091,6241,6241,5501,55927,0001,559
2020-03-061,6791,6801,6391,63937,4001,639
2020-03-051,7051,7201,6791,67918,5001,679
2020-03-041,6651,7051,6651,68218,3001,682
2020-03-031,7951,7951,6651,66534,5001,665
2020-03-021,7201,7961,7161,75523,6001,755
2020-02-281,7461,7461,7121,72029,2001,720
2020-02-271,7701,7921,7501,75021,3001,750
2020-02-261,7691,7841,7501,76017,4001,760
2020-02-251,8451,8451,7701,77029,6001,770
2020-02-211,8501,8771,8501,87110,1001,871
2020-02-201,8501,8871,8471,8477,8001,847
2020-02-191,8371,8621,8321,8328,7001,832
2020-02-181,8321,8491,8301,8337,5001,833
2020-02-171,8661,8661,8301,8328,8001,832
2020-02-141,8761,8781,8621,87011,3001,870
2020-02-131,8921,9021,8751,8777,3001,877
2020-02-121,9151,9261,8881,89312,5001,893
2020-02-101,9211,9511,9151,92712,1001,927
2020-02-071,9701,9701,9321,9526,4001,952
2020-02-061,9221,9761,9221,97010,5001,970
2020-02-051,9501,9571,9211,9219,4001,921
2020-02-041,8911,9381,8841,9368,2001,936
2020-02-031,8731,8941,8651,8798,0001,879
2020-01-311,8911,9131,8911,8938,4001,893
2020-01-301,9031,9141,8821,8948,2001,894
2020-01-291,8941,9251,8901,9187,9001,918
2020-01-281,8951,9121,8811,89011,5001,890
2020-01-271,9001,9161,9001,90110,4001,901
2020-01-241,9661,9661,9241,92410,9001,924
2020-01-231,9621,9821,9571,9658,4001,965
2020-01-221,9681,9831,9641,9734,5001,973
2020-01-211,9661,9801,9661,9743,2001,974
2020-01-201,9661,9781,9661,9663,9001,966
2020-01-171,9701,9811,9661,9665,7001,966
2020-01-161,9901,9931,9661,9664,9001,966
2020-01-151,9811,9971,9791,9904,8001,990
2020-01-142,0022,0071,9761,9818,0001,981
2020-01-102,0192,0191,9972,0053,0002,005
2020-01-091,9912,0131,9862,0023,9002,002
2020-01-082,0042,0041,9741,97714,5001,977
2020-01-071,9742,0101,9742,00412,2002,004
2020-01-062,0202,0201,9601,97221,5001,972

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