2108 日本甜菜製糖(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,648	1,652	1,638	1,638	12,000	1,638
2021-04-15	1,639	1,660	1,639	1,648	23,000	1,648
2021-04-14	1,620	1,641	1,620	1,632	48,900	1,632
2021-04-13	1,642	1,651	1,639	1,647	23,000	1,647
2021-04-12	1,633	1,640	1,625	1,639	9,300	1,639
2021-04-09	1,621	1,631	1,618	1,619	17,600	1,619
2021-04-08	1,640	1,640	1,621	1,621	21,500	1,621
2021-04-07	1,639	1,647	1,635	1,645	10,500	1,645
2021-04-06	1,651	1,651	1,630	1,630	19,700	1,630
2021-04-05	1,640	1,655	1,633	1,651	15,400	1,651
2021-04-02	1,639	1,639	1,630	1,633	9,500	1,633
2021-04-01	1,657	1,657	1,629	1,629	26,500	1,629
2021-03-31	1,672	1,680	1,641	1,641	37,400	1,641
2021-03-30	1,680	1,687	1,662	1,673	59,700	1,673
2021-03-29	1,760	1,770	1,736	1,761	75,200	1,761
2021-03-26	1,749	1,756	1,729	1,745	25,200	1,745
2021-03-25	1,744	1,746	1,725	1,737	29,800	1,737
2021-03-24	1,759	1,759	1,716	1,726	37,800	1,726
2021-03-23	1,788	1,788	1,750	1,755	30,200	1,755
2021-03-22	1,771	1,786	1,765	1,779	36,400	1,779
2021-03-19	1,752	1,771	1,743	1,769	27,600	1,769
2021-03-18	1,750	1,754	1,740	1,750	27,800	1,750
2021-03-17	1,741	1,750	1,726	1,750	15,600	1,750
2021-03-16	1,728	1,743	1,724	1,737	22,100	1,737
2021-03-15	1,716	1,733	1,710	1,729	25,700	1,729
2021-03-12	1,715	1,719	1,688	1,716	31,200	1,716
2021-03-11	1,728	1,746	1,712	1,720	38,300	1,720
2021-03-10	1,715	1,728	1,702	1,728	23,100	1,728
2021-03-09	1,695	1,709	1,680	1,708	28,600	1,708
2021-03-08	1,680	1,692	1,667	1,684	19,700	1,684
2021-03-05	1,661	1,675	1,650	1,675	39,200	1,675
2021-03-04	1,648	1,661	1,639	1,661	23,200	1,661
2021-03-03	1,648	1,656	1,634	1,648	20,200	1,648
2021-03-02	1,646	1,648	1,621	1,648	29,600	1,648
2021-03-01	1,642	1,656	1,635	1,645	21,800	1,645
2021-02-26	1,655	1,657	1,623	1,627	36,100	1,627
2021-02-25	1,678	1,682	1,655	1,655	30,500	1,655
2021-02-24	1,685	1,687	1,658	1,668	24,200	1,668
2021-02-22	1,691	1,700	1,677	1,685	27,400	1,685
2021-02-19	1,671	1,674	1,656	1,662	27,000	1,662
2021-02-18	1,685	1,700	1,670	1,674	12,700	1,674
2021-02-17	1,681	1,702	1,681	1,684	18,100	1,684
2021-02-16	1,690	1,698	1,681	1,685	10,100	1,685
2021-02-15	1,676	1,690	1,671	1,690	12,900	1,690
2021-02-12	1,676	1,677	1,660	1,675	22,900	1,675
2021-02-10	1,702	1,702	1,673	1,678	15,000	1,678
2021-02-09	1,700	1,711	1,677	1,702	26,000	1,702
2021-02-08	1,680	1,704	1,675	1,699	34,000	1,699
2021-02-05	1,663	1,674	1,641	1,670	22,200	1,670
2021-02-04	1,636	1,650	1,627	1,646	14,700	1,646
2021-02-03	1,606	1,640	1,603	1,636	19,300	1,636
2021-02-02	1,622	1,623	1,601	1,606	22,500	1,606
2021-02-01	1,622	1,628	1,611	1,622	24,600	1,622
2021-01-29	1,610	1,625	1,607	1,620	15,900	1,620
2021-01-28	1,600	1,614	1,593	1,607	31,100	1,607
2021-01-27	1,598	1,611	1,598	1,607	21,100	1,607
2021-01-26	1,599	1,613	1,593	1,596	34,600	1,596
2021-01-25	1,620	1,620	1,591	1,602	39,800	1,602
2021-01-22	1,616	1,625	1,604	1,604	32,800	1,604
2021-01-21	1,631	1,636	1,611	1,616	36,200	1,616
2021-01-20	1,672	1,672	1,619	1,626	35,800	1,626
2021-01-19	1,675	1,677	1,660	1,671	18,900	1,671
2021-01-18	1,675	1,681	1,670	1,672	13,900	1,672
2021-01-15	1,681	1,683	1,668	1,674	15,800	1,674
2021-01-14	1,678	1,682	1,670	1,681	24,700	1,681
2021-01-13	1,660	1,677	1,651	1,677	24,900	1,677
2021-01-12	1,646	1,660	1,641	1,656	28,000	1,656
2021-01-08	1,624	1,646	1,615	1,646	25,100	1,646
2021-01-07	1,600	1,624	1,597	1,624	23,800	1,624
2021-01-06	1,577	1,594	1,575	1,587	25,300	1,587
2021-01-05	1,590	1,592	1,576	1,576	28,900	1,576
2021-01-04	1,609	1,610	1,584	1,588	35,200	1,588

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