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
2024-07-122,6812,7322,6662,68363,7002,683
2024-07-112,7072,7292,6552,66671,6002,666
2024-07-102,5662,7562,5502,706150,4002,706
2024-07-092,4642,5572,4562,54581,3002,545
2024-07-082,5632,5672,4642,46436,5002,464
2024-07-052,5432,5702,5062,56490,0002,564
2024-07-042,5672,5712,5112,54357,5002,543
2024-07-032,5702,6242,5482,583127,7002,583
2024-07-022,4062,5682,4032,563148,7002,563
2024-07-012,3442,4182,3352,411105,0002,411
2024-06-282,2382,3232,2382,32165,2002,321
2024-06-272,2622,2982,2282,26198,6002,261
2024-06-262,1802,2842,1752,26477,7002,264
2024-06-252,1502,1802,1452,16747,7002,167
2024-06-242,1922,1932,1352,14147,0002,141
2024-06-212,1902,2162,1772,17776,3002,177
2024-06-202,1752,1982,1702,19037,7002,190
2024-06-192,1362,1752,1332,17532,5002,175
2024-06-182,1282,1342,1232,13322,3002,133
2024-06-172,0902,1142,0902,11320,1002,113
2024-06-142,0202,0902,0172,09051,0002,090
2024-06-132,0252,0282,0222,02417,7002,024
2024-06-122,0352,0352,0202,02513,9002,025
2024-06-112,0222,0342,0202,02715,3002,027
2024-06-102,0182,0382,0182,02219,9002,022
2024-06-072,0312,0312,0112,01721,9002,017
2024-06-062,0532,0642,0172,03150,4002,031
2024-06-051,9652,0431,9522,03395,4002,033
2024-06-041,9651,9691,9581,96512,9001,965
2024-06-031,9661,9771,9601,96218,1001,962
2024-05-311,9521,9691,9451,96821,3001,968
2024-05-301,9421,9471,9291,94711,7001,947
2024-05-291,9581,9621,9421,94211,4001,942
2024-05-281,9761,9761,9581,9588,6001,958
2024-05-271,9751,9851,9681,96915,8001,969
2024-05-241,9701,9851,9691,98211,8001,982
2024-05-231,9861,9871,9701,98110,3001,981
2024-05-221,9881,9941,9791,98714,7001,987
2024-05-211,9982,0051,9861,9926,5001,992
2024-05-201,9852,0051,9841,99516,3001,995
2024-05-171,9841,9871,9771,98410,8001,984
2024-05-161,9652,0091,9551,98458,4001,984
2024-05-151,9491,9741,9491,95416,5001,954
2024-05-142,0242,0471,9221,94960,6001,949
2024-05-132,0092,0232,0022,0237,9002,023
2024-05-102,0122,0121,9942,0019,5002,001
2024-05-091,9872,0041,9822,00410,1002,004
2024-05-081,9841,9921,9791,98710,3001,987
2024-05-071,9891,9891,9751,98410,7001,984
2024-05-021,9831,9851,9751,9829,0001,982
2024-05-011,9821,9871,9751,98313,8001,983
2024-04-301,9771,9841,9701,98224,4001,982
2024-04-261,9701,9771,9601,97710,4001,977
2024-04-251,9771,9771,9651,96511,3001,965
2024-04-241,9661,9861,9661,97812,8001,978
2024-04-231,9831,9831,9691,9715,9001,971
2024-04-221,9501,9771,9501,97315,4001,973
2024-04-191,9621,9621,9231,94021,6001,940
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