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 |
---|---|---|---|---|---|---|
2023-05-26 | 1,833 | 1,843 | 1,818 | 1,822 | 34,500 | 1,822 |
2023-05-25 | 1,830 | 1,835 | 1,820 | 1,829 | 21,700 | 1,829 |
2023-05-24 | 1,810 | 1,838 | 1,810 | 1,829 | 26,500 | 1,829 |
2023-05-23 | 1,822 | 1,831 | 1,812 | 1,815 | 22,500 | 1,815 |
2023-05-22 | 1,825 | 1,836 | 1,808 | 1,832 | 23,500 | 1,832 |
2023-05-19 | 1,847 | 1,848 | 1,824 | 1,827 | 24,800 | 1,827 |
2023-05-18 | 1,864 | 1,864 | 1,820 | 1,847 | 34,300 | 1,847 |
2023-05-17 | 1,883 | 1,887 | 1,859 | 1,863 | 38,900 | 1,863 |
2023-05-16 | 1,820 | 1,888 | 1,820 | 1,883 | 62,600 | 1,883 |
2023-05-15 | 1,775 | 1,815 | 1,771 | 1,814 | 59,300 | 1,814 |
2023-05-12 | 1,720 | 1,779 | 1,703 | 1,771 | 64,300 | 1,771 |
2023-05-11 | 1,700 | 1,705 | 1,694 | 1,704 | 8,400 | 1,704 |
2023-05-10 | 1,725 | 1,725 | 1,698 | 1,700 | 12,400 | 1,700 |
2023-05-09 | 1,717 | 1,727 | 1,717 | 1,724 | 19,200 | 1,724 |
2023-05-08 | 1,717 | 1,722 | 1,715 | 1,716 | 11,400 | 1,716 |
2023-05-02 | 1,719 | 1,723 | 1,707 | 1,717 | 12,300 | 1,717 |
2023-05-01 | 1,729 | 1,730 | 1,713 | 1,716 | 18,900 | 1,716 |
2023-04-28 | 1,724 | 1,729 | 1,723 | 1,726 | 30,200 | 1,726 |
2023-04-27 | 1,714 | 1,726 | 1,710 | 1,719 | 19,600 | 1,719 |
2023-04-26 | 1,711 | 1,723 | 1,711 | 1,714 | 16,000 | 1,714 |
2023-04-25 | 1,720 | 1,728 | 1,716 | 1,719 | 19,800 | 1,719 |
2023-04-24 | 1,725 | 1,734 | 1,714 | 1,717 | 20,200 | 1,717 |
2023-04-21 | 1,699 | 1,724 | 1,699 | 1,719 | 26,700 | 1,719 |
2023-04-20 | 1,698 | 1,715 | 1,695 | 1,715 | 21,700 | 1,715 |
2023-04-19 | 1,695 | 1,701 | 1,690 | 1,700 | 15,000 | 1,700 |
2023-04-18 | 1,681 | 1,704 | 1,681 | 1,702 | 19,100 | 1,702 |
2023-04-17 | 1,690 | 1,694 | 1,683 | 1,687 | 11,700 | 1,687 |
2023-04-14 | 1,688 | 1,692 | 1,686 | 1,690 | 12,000 | 1,690 |
2023-04-13 | 1,677 | 1,687 | 1,677 | 1,687 | 9,700 | 1,687 |
2023-04-12 | 1,677 | 1,686 | 1,677 | 1,683 | 13,000 | 1,683 |
2023-04-11 | 1,676 | 1,679 | 1,665 | 1,672 | 15,400 | 1,672 |
2023-04-10 | 1,673 | 1,675 | 1,666 | 1,674 | 11,100 | 1,674 |
2023-04-07 | 1,670 | 1,670 | 1,660 | 1,666 | 11,700 | 1,666 |
2023-04-06 | 1,670 | 1,678 | 1,658 | 1,661 | 30,000 | 1,661 |
2023-04-05 | 1,672 | 1,677 | 1,664 | 1,664 | 15,300 | 1,664 |
2023-04-04 | 1,675 | 1,693 | 1,673 | 1,682 | 40,400 | 1,682 |
2023-04-03 | 1,676 | 1,678 | 1,668 | 1,675 | 22,700 | 1,675 |
2023-03-31 | 1,664 | 1,675 | 1,658 | 1,670 | 26,000 | 1,670 |
2023-03-30 | 1,660 | 1,666 | 1,651 | 1,664 | 31,600 | 1,664 |
2023-03-29 | 1,695 | 1,712 | 1,695 | 1,711 | 47,400 | 1,711 |
2023-03-28 | 1,693 | 1,700 | 1,679 | 1,686 | 37,800 | 1,686 |
2023-03-27 | 1,690 | 1,698 | 1,687 | 1,691 | 31,500 | 1,691 |
2023-03-24 | 1,680 | 1,684 | 1,677 | 1,682 | 39,600 | 1,682 |
2023-03-23 | 1,680 | 1,688 | 1,673 | 1,684 | 20,500 | 1,684 |
2023-03-22 | 1,683 | 1,692 | 1,680 | 1,686 | 29,400 | 1,686 |
2023-03-20 | 1,677 | 1,683 | 1,662 | 1,664 | 29,600 | 1,664 |
2023-03-17 | 1,681 | 1,692 | 1,677 | 1,677 | 34,900 | 1,677 |
2023-03-16 | 1,684 | 1,694 | 1,676 | 1,689 | 28,600 | 1,689 |
2023-03-15 | 1,707 | 1,715 | 1,694 | 1,712 | 16,900 | 1,712 |
2023-03-14 | 1,688 | 1,700 | 1,667 | 1,688 | 35,800 | 1,688 |
2023-03-13 | 1,721 | 1,721 | 1,700 | 1,708 | 36,100 | 1,708 |
2023-03-10 | 1,728 | 1,736 | 1,728 | 1,732 | 31,300 | 1,732 |
2023-03-09 | 1,733 | 1,741 | 1,733 | 1,738 | 33,100 | 1,738 |
2023-03-08 | 1,731 | 1,736 | 1,726 | 1,729 | 21,700 | 1,729 |
2023-03-07 | 1,727 | 1,731 | 1,726 | 1,730 | 16,800 | 1,730 |
2023-03-06 | 1,730 | 1,732 | 1,723 | 1,727 | 20,200 | 1,727 |
2023-03-03 | 1,730 | 1,732 | 1,725 | 1,730 | 28,500 | 1,730 |
2023-03-02 | 1,731 | 1,732 | 1,723 | 1,727 | 18,000 | 1,727 |
2023-03-01 | 1,712 | 1,733 | 1,711 | 1,733 | 24,500 | 1,733 |
2023-02-28 | 1,716 | 1,716 | 1,701 | 1,708 | 17,300 | 1,708 |
2023-02-27 | 1,699 | 1,715 | 1,696 | 1,715 | 35,000 | 1,715 |
2023-02-24 | 1,690 | 1,693 | 1,681 | 1,692 | 37,000 | 1,692 |
2023-02-22 | 1,642 | 1,695 | 1,639 | 1,681 | 76,600 | 1,681 |
2023-02-21 | 1,642 | 1,647 | 1,639 | 1,641 | 9,000 | 1,641 |
2023-02-20 | 1,649 | 1,649 | 1,638 | 1,638 | 9,600 | 1,638 |
2023-02-17 | 1,644 | 1,646 | 1,639 | 1,639 | 5,200 | 1,639 |
2023-02-16 | 1,640 | 1,645 | 1,639 | 1,644 | 8,600 | 1,644 |
2023-02-15 | 1,648 | 1,648 | 1,637 | 1,637 | 12,200 | 1,637 |
2023-02-14 | 1,656 | 1,656 | 1,641 | 1,648 | 7,500 | 1,648 |
2023-02-13 | 1,630 | 1,642 | 1,628 | 1,637 | 13,600 | 1,637 |
2023-02-10 | 1,634 | 1,638 | 1,628 | 1,629 | 22,600 | 1,629 |
2023-02-09 | 1,644 | 1,644 | 1,634 | 1,634 | 8,600 | 1,634 |
2023-02-08 | 1,644 | 1,644 | 1,636 | 1,636 | 5,600 | 1,636 |
2023-02-07 | 1,642 | 1,646 | 1,635 | 1,635 | 10,600 | 1,635 |
2023-02-06 | 1,648 | 1,648 | 1,634 | 1,634 | 15,400 | 1,634 |
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