2108 日本甜菜製糖(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,6181,6271,6161,62713,5001,627
2022-05-191,6331,6401,6121,62618,4001,626
2022-05-181,6301,6411,6261,6339,5001,633
2022-05-171,6321,6371,6291,6347,7001,634
2022-05-161,6471,6471,6111,62517,2001,625
2022-05-131,6531,6641,6351,65321,7001,653
2022-05-121,6561,6691,6521,6559,9001,655
2022-05-111,6521,6721,6521,6728,2001,672
2022-05-101,6611,6711,6521,65213,8001,652
2022-05-091,6761,6781,6601,66011,8001,660
2022-05-061,6601,6701,6551,66910,8001,669
2022-05-021,6591,6641,6511,66014,7001,660
2022-04-281,6271,6591,6251,65919,0001,659
2022-04-271,6201,6301,6081,61553,0001,615
2022-04-261,6401,6401,6211,62111,7001,621
2022-04-251,6491,6491,6301,64615,5001,646
2022-04-221,6281,6441,6241,64216,4001,642
2022-04-211,6371,6411,6281,6408,1001,640
2022-04-201,6401,6441,6271,63612,4001,636
2022-04-191,6211,6301,6151,6287,6001,628
2022-04-181,6211,6311,6071,62111,8001,621
2022-04-151,6351,6381,6281,6314,8001,631
2022-04-141,6161,6361,6161,6356,1001,635
2022-04-131,6071,6171,6021,61519,0001,615
2022-04-121,6081,6141,5951,60832,4001,608
2022-04-111,6221,6231,6091,61414,5001,614
2022-04-081,6281,6281,6081,62121,4001,621
2022-04-071,6301,6301,6171,62814,7001,628
2022-04-061,6471,6551,6301,63121,3001,631
2022-04-051,6531,6531,6361,64215,1001,642
2022-04-041,6591,6641,6481,65310,3001,653
2022-04-011,6131,6641,6071,66139,0001,661
2022-03-311,6251,6471,6091,61144,6001,611
2022-03-301,6461,6681,6131,62066,5001,620
2022-03-291,6951,7001,6711,68555,3001,685
2022-03-281,7101,7101,6961,70334,6001,703
2022-03-251,7261,7261,7091,71517,0001,715
2022-03-241,7201,7251,7031,72518,0001,725
2022-03-231,7251,7351,7201,72626,1001,726
2022-03-221,7321,7321,7161,72216,8001,722
2022-03-181,7281,7491,7041,73049,0001,730
2022-03-171,7281,7301,7061,72916,2001,729
2022-03-161,7251,7281,7081,72813,6001,728
2022-03-151,7241,7281,7051,72013,8001,720
2022-03-141,7221,7241,7071,7129,4001,712
2022-03-111,6831,7171,6831,70517,6001,705
2022-03-101,6901,7241,6781,72031,4001,720
2022-03-091,6861,6861,6571,65713,4001,657
2022-03-081,6681,6871,6621,67816,1001,678
2022-03-071,6931,6951,6661,67719,2001,677
2022-03-041,6951,7091,6901,69314,7001,693
2022-03-031,6951,7111,6951,69510,3001,695
2022-03-021,7121,7121,6861,68612,4001,686
2022-03-011,7021,7251,6991,71316,6001,713
2022-02-281,7001,7071,6931,70215,9001,702
2022-02-251,7021,7021,6841,70017,6001,700
2022-02-241,7071,7071,6901,7026,1001,702
2022-02-221,7011,7131,6861,71210,0001,712
2022-02-211,7141,7141,7011,7013,4001,701
2022-02-181,7111,7181,7021,7124,0001,712
2022-02-171,7221,7341,7131,7235,9001,723
2022-02-161,7221,7341,7201,7349,3001,734
2022-02-151,7291,7341,7061,71616,6001,716
2022-02-141,7271,7291,7091,7179,2001,717
2022-02-101,7131,7331,7051,72623,4001,726
2022-02-091,7081,7161,7011,70210,5001,702
2022-02-081,6961,7131,6961,7137,8001,713
2022-02-071,7091,7091,6891,6966,8001,696
2022-02-041,7071,7181,6901,7008,8001,700
2022-02-031,7161,7191,7041,7046,0001,704
2022-02-021,7001,7201,6641,72014,0001,720
2022-02-011,6981,6991,6841,6948,0001,694
2022-01-311,6901,6951,6681,6959,9001,695
2022-01-281,6671,6721,6501,6639,0001,663
2022-01-271,6801,6861,6461,65012,3001,650
2022-01-261,7011,7011,6701,6706,0001,670
2022-01-251,7141,7141,6801,6988,6001,698
2022-01-241,6711,7001,6641,7008,8001,700
2022-01-211,6551,6681,6441,6686,0001,668
2022-01-201,6481,6721,6481,65510,2001,655
2022-01-191,6571,6631,6331,63312,2001,633
2022-01-181,6991,6991,6571,6579,6001,657
2022-01-171,7031,7091,6851,6893,7001,689
2022-01-141,6961,7181,6881,70411,3001,704
2022-01-131,6981,7121,6851,69412,7001,694
2022-01-121,6991,7221,6881,72213,9001,722
2022-01-111,7051,7051,6751,6996,2001,699
2022-01-071,6751,7101,6731,70724,1001,707
2022-01-061,7011,7081,6701,67016,6001,670
2022-01-051,7091,7241,6951,72412,4001,724
2022-01-041,7171,7171,6961,7119,7001,711

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