2108 日本甜菜製糖(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-181,9431,9631,9401,96212,8001,962
2024-04-171,9721,9721,9411,94117,1001,941
2024-04-162,0052,0091,9721,97229,0001,972
2024-04-152,0002,0201,9992,01214,8002,012
2024-04-122,0152,0222,0092,01615,5002,016
2024-04-112,0352,0352,0142,01512,6002,015
2024-04-102,0302,0362,0282,03513,7002,035
2024-04-092,0212,0302,0202,0295,7002,029
2024-04-082,0292,0292,0162,02110,9002,021
2024-04-052,0202,0262,0042,02116,0002,021
2024-04-042,0302,0402,0192,02213,0002,022
2024-04-032,0102,0492,0082,02920,6002,029
2024-04-022,0422,0532,0162,01621,1002,016
2024-04-012,0832,0852,0412,04123,2002,041
2024-03-292,0712,0922,0692,07818,4002,078
2024-03-282,1182,1182,0622,06452,6002,064
2024-03-272,1582,1842,1582,16970,6002,169
2024-03-262,1502,1642,1452,16437,8002,164
2024-03-252,1862,1952,1662,16738,9002,167
2024-03-222,2002,2002,1762,19227,5002,192
2024-03-212,1822,1872,1682,18343,5002,183
2024-03-192,1602,1792,1452,17521,3002,175
2024-03-182,1482,1682,1372,16839,4002,168
2024-03-152,0912,1282,0912,12820,6002,128
2024-03-142,0862,0972,0862,09023,6002,090
2024-03-132,1042,1102,0752,08625,9002,086
2024-03-122,0832,1002,0652,10013,0002,100
2024-03-112,1012,1172,0302,08357,6002,083
2024-03-082,0922,1202,0922,11226,6002,112
2024-03-072,1052,1162,0972,10731,7002,107
2024-03-062,0942,1132,0942,10526,9002,105
2024-03-052,0732,1032,0632,09424,7002,094
2024-03-042,1052,1102,0782,07822,3002,078
2024-03-012,1192,1202,0962,10127,7002,101
2024-02-292,1232,1282,1082,12317,8002,123
2024-02-282,1302,1352,1202,12316,5002,123
2024-02-272,1402,1462,1322,13424,0002,134
2024-02-262,1822,1822,1312,13133,9002,131
2024-02-222,1172,1202,1062,11510,9002,115
2024-02-212,1202,1302,0952,09813,7002,098
2024-02-202,1202,1502,1122,12215,1002,122
2024-02-192,1162,1322,1072,12012,5002,120
2024-02-162,1162,1252,1002,11617,6002,116
2024-02-152,1072,1182,0712,09527,2002,095
2024-02-142,1572,1652,0502,10785,7002,107
2024-02-132,1502,1632,1422,15230,0002,152
2024-02-092,1202,1462,1202,13213,3002,132
2024-02-082,1402,1412,1102,12817,9002,128
2024-02-072,1482,1652,1412,15412,1002,154
2024-02-062,1792,1932,1482,14815,8002,148
2024-02-052,1722,1962,1712,17926,0002,179
2024-02-022,1902,1902,1522,16616,5002,166
2024-02-012,1802,1852,1752,17816,6002,178
2024-01-312,1612,1902,1602,19018,6002,190
2024-01-302,1902,1902,1622,17021,5002,170
2024-01-292,1642,1902,1552,19032,5002,190
2024-01-262,1652,1802,1512,15635,2002,156
2024-01-252,1392,1672,1212,16473,2002,164
2024-01-242,0512,0762,0502,07526,0002,075
2024-01-232,0372,0512,0352,04423,4002,044
2024-01-222,0302,0392,0232,0328,4002,032
2024-01-192,0292,0352,0152,02821,1002,028
2024-01-182,0182,0302,0142,02918,9002,029
2024-01-172,0162,0262,0082,00819,5002,008
2024-01-162,0392,0402,0042,00412,4002,004
2024-01-152,0132,0402,0132,03921,0002,039
2024-01-122,0282,0282,0032,01315,4002,013
2024-01-112,0262,0422,0222,02820,9002,028
2024-01-102,0142,0252,0082,01914,9002,019
2024-01-092,0072,0302,0002,01135,7002,011
2024-01-051,9982,0031,9951,99711,8001,997
2024-01-041,9651,9891,9611,98921,3001,989

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