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
2021-08-041,6321,6341,6211,62116,6001,621
2021-08-031,6511,6521,6361,6365,7001,636
2021-08-021,6561,6611,6521,65813,2001,658
2021-07-301,6391,6441,6291,6447,9001,644
2021-07-291,6511,6511,6381,6386,3001,638
2021-07-281,6671,6681,6471,6609,9001,660
2021-07-271,6461,6541,6451,6549,3001,654
2021-07-261,6401,6471,6401,6472,9001,647
2021-07-211,6481,6481,6271,63118,6001,631
2021-07-201,6261,6391,6211,62711,8001,627
2021-07-191,6311,6501,6281,6289,0001,628
2021-07-161,6411,6491,6361,6387,2001,638
2021-07-151,6561,6671,6401,6409,5001,640
2021-07-141,6641,6731,6561,6566,8001,656
2021-07-131,6601,6731,6551,6738,0001,673
2021-07-121,6481,6591,6401,65910,0001,659
2021-07-091,6251,6371,6201,62621,5001,626
2021-07-081,6391,6481,6251,62511,0001,625
2021-07-071,6391,6501,6381,6387,5001,638
2021-07-061,6601,6601,6501,6544,6001,654
2021-07-051,6391,6641,6391,6428,5001,642
2021-07-021,6511,6511,6381,64312,4001,643
2021-07-011,6791,6791,6401,64050,5001,640
2021-06-301,6871,6921,6791,68529,7001,685
2021-06-291,6771,6921,6611,68423,1001,684
2021-06-281,6661,6801,6521,68018,9001,680
2021-06-251,6691,6691,6521,66120,0001,661
2021-06-241,6531,6581,6471,6518,7001,651
2021-06-231,6391,6541,6361,65113,6001,651
2021-06-221,6301,6391,6191,63910,2001,639
2021-06-211,6291,6291,6091,61521,6001,615
2021-06-181,6331,6391,6251,63213,5001,632
2021-06-171,6431,6431,6351,6368,9001,636
2021-06-161,6391,6461,6371,6437,9001,643
2021-06-151,6331,6441,6311,64010,8001,640
2021-06-141,6531,6531,6311,63214,3001,632
2021-06-111,6491,6561,6381,64020,6001,640
2021-06-101,6601,6601,6411,64916,7001,649
2021-06-091,6401,6591,6391,65813,5001,658
2021-06-081,6431,6541,6371,64025,0001,640
2021-06-071,6461,6461,6351,64314,9001,643
2021-06-041,6341,6451,6341,6417,1001,641
2021-06-031,6301,6461,6281,6349,0001,634
2021-06-021,6381,6431,6201,63010,8001,630
2021-06-011,6201,6461,6151,64620,9001,646
2021-05-311,6391,6391,6141,61615,3001,616
2021-05-281,6331,6481,6241,64816,4001,648
2021-05-271,6281,6461,6241,62419,3001,624
2021-05-261,6211,6391,6181,62813,7001,628
2021-05-251,6501,6501,6241,62417,9001,624
2021-05-241,6501,6531,6371,6459,4001,645
2021-05-211,6321,6551,6291,64816,1001,648
2021-05-201,6591,6671,6271,63924,5001,639
2021-05-191,6701,6701,6501,65914,0001,659
2021-05-181,6511,6741,6511,67119,1001,671
2021-05-171,6481,6611,6451,65717,9001,657
2021-05-141,6301,6581,6271,65427,6001,654
2021-05-131,6141,6441,6141,63022,8001,630
2021-05-121,6171,6351,6171,62519,4001,625
2021-05-111,6381,6421,6141,61617,8001,616
2021-05-101,6251,6341,6101,63413,7001,634
2021-05-071,6101,6241,6101,6169,6001,616
2021-05-061,6011,6141,5981,60417,0001,604
2021-04-301,5971,6041,5901,59012,0001,590
2021-04-281,5991,6021,5891,58917,2001,589
2021-04-271,6041,6071,5901,59616,4001,596
2021-04-261,6221,6221,5971,59713,0001,597
2021-04-231,6091,6161,6041,6168,6001,616
2021-04-221,6061,6091,5971,60912,3001,609
2021-04-211,6201,6231,5961,59658,6001,596
2021-04-201,6361,6361,6241,62716,2001,627
2021-04-191,6411,6441,6341,6367,2001,636
2021-04-161,6481,6521,6381,63812,0001,638
2021-04-151,6391,6601,6391,64823,0001,648
2021-04-141,6201,6411,6201,63248,9001,632
2021-04-131,6421,6511,6391,64723,0001,647
2021-04-121,6331,6401,6251,6399,3001,639
2021-04-091,6211,6311,6181,61917,6001,619
2021-04-081,6401,6401,6211,62121,5001,621
2021-04-071,6391,6471,6351,64510,5001,645
2021-04-061,6511,6511,6301,63019,7001,630
2021-04-051,6401,6551,6331,65115,4001,651
2021-04-021,6391,6391,6301,6339,5001,633
2021-04-011,6571,6571,6291,62926,5001,629
2021-03-311,6721,6801,6411,64137,4001,641
2021-03-301,6801,6871,6621,67359,7001,673
2021-03-291,7601,7701,7361,76175,2001,761
2021-03-261,7491,7561,7291,74525,2001,745
2021-03-251,7441,7461,7251,73729,8001,737
2021-03-241,7591,7591,7161,72637,8001,726
2021-03-231,7881,7881,7501,75530,2001,755
2021-03-221,7711,7861,7651,77936,4001,779
2021-03-191,7521,7711,7431,76927,6001,769
2021-03-181,7501,7541,7401,75027,8001,750
2021-03-171,7411,7501,7261,75015,6001,750
2021-03-161,7281,7431,7241,73722,1001,737
2021-03-151,7161,7331,7101,72925,7001,729
2021-03-121,7151,7191,6881,71631,2001,716
2021-03-111,7281,7461,7121,72038,3001,720
2021-03-101,7151,7281,7021,72823,1001,728
2021-03-091,6951,7091,6801,70828,6001,708
2021-03-081,6801,6921,6671,68419,7001,684
2021-03-051,6611,6751,6501,67539,2001,675
2021-03-041,6481,6611,6391,66123,2001,661
2021-03-031,6481,6561,6341,64820,2001,648
2021-03-021,6461,6481,6211,64829,6001,648
2021-03-011,6421,6561,6351,64521,8001,645
2021-02-261,6551,6571,6231,62736,1001,627
2021-02-251,6781,6821,6551,65530,5001,655
2021-02-241,6851,6871,6581,66824,2001,668
2021-02-221,6911,7001,6771,68527,4001,685
2021-02-191,6711,6741,6561,66227,0001,662
2021-02-181,6851,7001,6701,67412,7001,674
2021-02-171,6811,7021,6811,68418,1001,684
2021-02-161,6901,6981,6811,68510,1001,685
2021-02-151,6761,6901,6711,69012,9001,690
2021-02-121,6761,6771,6601,67522,9001,675
2021-02-101,7021,7021,6731,67815,0001,678
2021-02-091,7001,7111,6771,70226,0001,702
2021-02-081,6801,7041,6751,69934,0001,699
2021-02-051,6631,6741,6411,67022,2001,670
2021-02-041,6361,6501,6271,64614,7001,646
2021-02-031,6061,6401,6031,63619,3001,636
2021-02-021,6221,6231,6011,60622,5001,606
2021-02-011,6221,6281,6111,62224,6001,622
2021-01-291,6101,6251,6071,62015,9001,620
2021-01-281,6001,6141,5931,60731,1001,607
2021-01-271,5981,6111,5981,60721,1001,607
2021-01-261,5991,6131,5931,59634,6001,596
2021-01-251,6201,6201,5911,60239,8001,602
2021-01-221,6161,6251,6041,60432,8001,604
2021-01-211,6311,6361,6111,61636,2001,616
2021-01-201,6721,6721,6191,62635,8001,626
2021-01-191,6751,6771,6601,67118,9001,671
2021-01-181,6751,6811,6701,67213,9001,672
2021-01-151,6811,6831,6681,67415,8001,674
2021-01-141,6781,6821,6701,68124,7001,681
2021-01-131,6601,6771,6511,67724,9001,677
2021-01-121,6461,6601,6411,65628,0001,656
2021-01-081,6241,6461,6151,64625,1001,646
2021-01-071,6001,6241,5971,62423,8001,624
2021-01-061,5771,5941,5751,58725,3001,587
2021-01-051,5901,5921,5761,57628,9001,576
2021-01-041,6091,6101,5841,58835,2001,588

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