2108 日本甜菜製糖(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2,365 | 2,365 | 2,347 | 2,347 | 9,400 | 2,347 |
| 2025-07-11 | 2,357 | 2,388 | 2,347 | 2,352 | 10,900 | 2,352 |
| 2025-07-10 | 2,369 | 2,369 | 2,346 | 2,357 | 25,200 | 2,357 |
| 2025-07-09 | 2,351 | 2,379 | 2,351 | 2,360 | 8,300 | 2,360 |
| 2025-07-08 | 2,357 | 2,372 | 2,355 | 2,362 | 19,500 | 2,362 |
| 2025-07-07 | 2,408 | 2,408 | 2,361 | 2,363 | 18,000 | 2,363 |
| 2025-07-04 | 2,444 | 2,445 | 2,381 | 2,404 | 20,600 | 2,404 |
| 2025-07-03 | 2,411 | 2,455 | 2,396 | 2,444 | 44,400 | 2,444 |
| 2025-07-02 | 2,370 | 2,450 | 2,370 | 2,416 | 54,300 | 2,416 |
| 2025-07-01 | 2,398 | 2,405 | 2,363 | 2,386 | 69,800 | 2,386 |
| 2025-06-30 | 2,371 | 2,411 | 2,371 | 2,410 | 32,700 | 2,410 |
| 2025-06-27 | 2,360 | 2,371 | 2,348 | 2,371 | 29,900 | 2,371 |
| 2025-06-26 | 2,333 | 2,366 | 2,333 | 2,366 | 18,300 | 2,366 |
| 2025-06-25 | 2,315 | 2,333 | 2,315 | 2,333 | 21,200 | 2,333 |
| 2025-06-24 | 2,346 | 2,346 | 2,315 | 2,315 | 14,400 | 2,315 |
| 2025-06-23 | 2,321 | 2,340 | 2,313 | 2,313 | 6,100 | 2,313 |
| 2025-06-20 | 2,306 | 2,339 | 2,306 | 2,321 | 17,200 | 2,321 |
| 2025-06-19 | 2,360 | 2,360 | 2,295 | 2,326 | 17,100 | 2,326 |
| 2025-06-18 | 2,340 | 2,362 | 2,337 | 2,362 | 18,300 | 2,362 |
| 2025-06-17 | 2,322 | 2,350 | 2,322 | 2,340 | 10,500 | 2,340 |
| 2025-06-16 | 2,336 | 2,343 | 2,332 | 2,340 | 13,800 | 2,340 |
| 2025-06-13 | 2,317 | 2,335 | 2,310 | 2,321 | 22,000 | 2,321 |
| 2025-06-12 | 2,311 | 2,329 | 2,311 | 2,324 | 10,000 | 2,324 |
| 2025-06-11 | 2,299 | 2,317 | 2,299 | 2,311 | 19,500 | 2,311 |
| 2025-06-10 | 2,308 | 2,318 | 2,298 | 2,309 | 20,600 | 2,309 |
| 2025-06-09 | 2,306 | 2,310 | 2,294 | 2,308 | 20,000 | 2,308 |
| 2025-06-06 | 2,315 | 2,315 | 2,296 | 2,305 | 11,800 | 2,305 |
| 2025-06-05 | 2,300 | 2,317 | 2,286 | 2,295 | 23,200 | 2,295 |
| 2025-06-04 | 2,288 | 2,312 | 2,284 | 2,302 | 65,000 | 2,302 |
| 2025-06-03 | 2,296 | 2,310 | 2,277 | 2,288 | 29,300 | 2,288 |
| 2025-06-02 | 2,326 | 2,327 | 2,295 | 2,311 | 18,300 | 2,311 |
| 2025-05-30 | 2,292 | 2,330 | 2,292 | 2,330 | 16,500 | 2,330 |
| 2025-05-29 | 2,291 | 2,311 | 2,291 | 2,311 | 18,700 | 2,311 |
| 2025-05-28 | 2,291 | 2,315 | 2,290 | 2,291 | 18,700 | 2,291 |
| 2025-05-27 | 2,268 | 2,291 | 2,268 | 2,291 | 8,600 | 2,291 |
| 2025-05-26 | 2,280 | 2,291 | 2,273 | 2,276 | 9,300 | 2,276 |
| 2025-05-23 | 2,251 | 2,295 | 2,251 | 2,280 | 26,400 | 2,280 |
| 2025-05-22 | 2,262 | 2,290 | 2,258 | 2,259 | 30,500 | 2,259 |
| 2025-05-21 | 2,252 | 2,286 | 2,252 | 2,268 | 32,300 | 2,268 |
| 2025-05-20 | 2,257 | 2,278 | 2,237 | 2,237 | 24,500 | 2,237 |
| 2025-05-19 | 2,244 | 2,288 | 2,241 | 2,271 | 29,500 | 2,271 |
| 2025-05-16 | 2,264 | 2,296 | 2,256 | 2,269 | 47,900 | 2,269 |
| 2025-05-15 | 2,220 | 2,280 | 2,220 | 2,245 | 79,700 | 2,245 |
| 2025-05-14 | 2,305 | 2,305 | 2,222 | 2,254 | 54,600 | 2,254 |
| 2025-05-13 | 2,322 | 2,336 | 2,296 | 2,297 | 11,300 | 2,297 |
| 2025-05-12 | 2,335 | 2,335 | 2,302 | 2,318 | 13,300 | 2,318 |
| 2025-05-09 | 2,319 | 2,332 | 2,287 | 2,303 | 29,400 | 2,303 |
| 2025-05-08 | 2,336 | 2,336 | 2,290 | 2,304 | 15,700 | 2,304 |
| 2025-05-07 | 2,290 | 2,400 | 2,281 | 2,322 | 57,800 | 2,322 |
| 2025-05-02 | 2,298 | 2,310 | 2,262 | 2,301 | 28,500 | 2,301 |
| 2025-05-01 | 2,351 | 2,351 | 2,300 | 2,308 | 30,300 | 2,308 |
| 2025-04-30 | 2,309 | 2,363 | 2,299 | 2,353 | 39,100 | 2,353 |
| 2025-04-28 | 2,303 | 2,321 | 2,300 | 2,309 | 11,200 | 2,309 |
| 2025-04-25 | 2,323 | 2,339 | 2,301 | 2,301 | 13,400 | 2,301 |
| 2025-04-24 | 2,374 | 2,379 | 2,323 | 2,323 | 12,700 | 2,323 |
| 2025-04-23 | 2,385 | 2,385 | 2,366 | 2,379 | 14,000 | 2,379 |
| 2025-04-22 | 2,345 | 2,377 | 2,345 | 2,377 | 17,700 | 2,377 |
| 2025-04-21 | 2,317 | 2,342 | 2,317 | 2,340 | 8,000 | 2,340 |
| 2025-04-18 | 2,279 | 2,320 | 2,279 | 2,315 | 16,100 | 2,315 |
| 2025-04-17 | 2,242 | 2,265 | 2,240 | 2,265 | 6,500 | 2,265 |
| 2025-04-16 | 2,264 | 2,264 | 2,243 | 2,243 | 6,000 | 2,243 |
| 2025-04-15 | 2,251 | 2,260 | 2,245 | 2,245 | 6,000 | 2,245 |
| 2025-04-14 | 2,254 | 2,266 | 2,250 | 2,250 | 13,000 | 2,250 |
| 2025-04-11 | 2,198 | 2,255 | 2,153 | 2,254 | 12,100 | 2,254 |
| 2025-04-10 | 2,245 | 2,250 | 2,192 | 2,248 | 17,700 | 2,248 |
| 2025-04-09 | 2,105 | 2,150 | 2,083 | 2,124 | 30,700 | 2,124 |
| 2025-04-08 | 2,080 | 2,182 | 2,080 | 2,155 | 29,800 | 2,155 |
| 2025-04-07 | 2,021 | 2,108 | 2,021 | 2,030 | 42,700 | 2,030 |
| 2025-04-04 | 2,226 | 2,241 | 2,155 | 2,187 | 37,700 | 2,187 |
| 2025-04-03 | 2,266 | 2,275 | 2,238 | 2,268 | 28,700 | 2,268 |
| 2025-04-02 | 2,290 | 2,320 | 2,290 | 2,297 | 23,900 | 2,297 |
| 2025-04-01 | 2,293 | 2,300 | 2,274 | 2,286 | 25,700 | 2,286 |
| 2025-03-31 | 2,320 | 2,320 | 2,272 | 2,283 | 62,300 | 2,283 |
| 2025-03-28 | 2,335 | 2,383 | 2,300 | 2,352 | 48,100 | 2,352 |
| 2025-03-27 | 2,420 | 2,427 | 2,400 | 2,427 | 91,900 | 2,427 |
| 2025-03-26 | 2,427 | 2,433 | 2,408 | 2,429 | 45,400 | 2,429 |
| 2025-03-25 | 2,412 | 2,433 | 2,402 | 2,419 | 29,500 | 2,419 |
| 2025-03-24 | 2,466 | 2,466 | 2,420 | 2,423 | 36,400 | 2,423 |
| 2025-03-21 | 2,451 | 2,465 | 2,446 | 2,455 | 35,400 | 2,455 |
| 2025-03-19 | 2,443 | 2,456 | 2,443 | 2,455 | 19,000 | 2,455 |
| 2025-03-18 | 2,450 | 2,473 | 2,447 | 2,451 | 28,000 | 2,451 |
| 2025-03-17 | 2,425 | 2,440 | 2,420 | 2,440 | 26,200 | 2,440 |
| 2025-03-14 | 2,398 | 2,425 | 2,398 | 2,420 | 24,300 | 2,420 |
| 2025-03-13 | 2,382 | 2,410 | 2,382 | 2,397 | 18,500 | 2,397 |
| 2025-03-12 | 2,378 | 2,398 | 2,378 | 2,384 | 12,600 | 2,384 |
| 2025-03-11 | 2,390 | 2,406 | 2,350 | 2,383 | 27,300 | 2,383 |
| 2025-03-10 | 2,410 | 2,430 | 2,394 | 2,403 | 27,200 | 2,403 |
| 2025-03-07 | 2,388 | 2,408 | 2,375 | 2,393 | 18,700 | 2,393 |
| 2025-03-06 | 2,377 | 2,410 | 2,377 | 2,389 | 20,100 | 2,389 |
| 2025-03-05 | 2,384 | 2,394 | 2,374 | 2,377 | 17,000 | 2,377 |
| 2025-03-04 | 2,360 | 2,399 | 2,358 | 2,387 | 24,400 | 2,387 |
| 2025-03-03 | 2,374 | 2,377 | 2,347 | 2,360 | 26,600 | 2,360 |
| 2025-02-28 | 2,345 | 2,349 | 2,323 | 2,335 | 26,600 | 2,335 |
| 2025-02-27 | 2,323 | 2,368 | 2,317 | 2,368 | 32,400 | 2,368 |
| 2025-02-26 | 2,336 | 2,346 | 2,311 | 2,336 | 21,600 | 2,336 |
| 2025-02-25 | 2,369 | 2,369 | 2,330 | 2,334 | 24,400 | 2,334 |
| 2025-02-21 | 2,388 | 2,388 | 2,344 | 2,372 | 19,600 | 2,372 |
| 2025-02-20 | 2,420 | 2,428 | 2,372 | 2,372 | 25,900 | 2,372 |
| 2025-02-19 | 2,401 | 2,420 | 2,388 | 2,420 | 21,000 | 2,420 |
| 2025-02-18 | 2,370 | 2,383 | 2,369 | 2,380 | 11,700 | 2,380 |
| 2025-02-17 | 2,392 | 2,401 | 2,370 | 2,373 | 13,300 | 2,373 |
| 2025-02-14 | 2,414 | 2,418 | 2,391 | 2,391 | 14,400 | 2,391 |
| 2025-02-13 | 2,387 | 2,421 | 2,361 | 2,412 | 11,700 | 2,412 |
| 2025-02-12 | 2,398 | 2,430 | 2,342 | 2,382 | 25,200 | 2,382 |
| 2025-02-10 | 2,357 | 2,393 | 2,357 | 2,384 | 18,100 | 2,384 |
| 2025-02-07 | 2,335 | 2,345 | 2,323 | 2,341 | 8,200 | 2,341 |
| 2025-02-06 | 2,339 | 2,339 | 2,315 | 2,315 | 7,200 | 2,315 |
| 2025-02-05 | 2,335 | 2,335 | 2,294 | 2,302 | 8,600 | 2,302 |
| 2025-02-04 | 2,337 | 2,339 | 2,288 | 2,288 | 13,700 | 2,288 |
| 2025-02-03 | 2,368 | 2,368 | 2,320 | 2,320 | 22,300 | 2,320 |
| 2025-01-31 | 2,382 | 2,382 | 2,347 | 2,365 | 16,400 | 2,365 |
| 2025-01-30 | 2,357 | 2,382 | 2,355 | 2,382 | 13,000 | 2,382 |
| 2025-01-29 | 2,384 | 2,392 | 2,355 | 2,356 | 12,800 | 2,356 |
| 2025-01-28 | 2,370 | 2,391 | 2,364 | 2,381 | 17,500 | 2,381 |
| 2025-01-27 | 2,393 | 2,393 | 2,339 | 2,356 | 12,000 | 2,356 |
| 2025-01-24 | 2,349 | 2,370 | 2,348 | 2,354 | 13,800 | 2,354 |
| 2025-01-23 | 2,347 | 2,373 | 2,331 | 2,349 | 31,100 | 2,349 |
| 2025-01-22 | 2,366 | 2,369 | 2,338 | 2,342 | 8,400 | 2,342 |
| 2025-01-21 | 2,356 | 2,356 | 2,328 | 2,337 | 6,000 | 2,337 |
| 2025-01-20 | 2,318 | 2,367 | 2,318 | 2,338 | 9,800 | 2,338 |
| 2025-01-17 | 2,306 | 2,345 | 2,304 | 2,318 | 12,800 | 2,318 |
| 2025-01-16 | 2,318 | 2,374 | 2,300 | 2,306 | 14,200 | 2,306 |
| 2025-01-15 | 2,259 | 2,326 | 2,255 | 2,318 | 14,500 | 2,318 |
| 2025-01-14 | 2,303 | 2,303 | 2,244 | 2,257 | 19,200 | 2,257 |
| 2025-01-10 | 2,301 | 2,318 | 2,290 | 2,290 | 18,200 | 2,290 |
| 2025-01-09 | 2,343 | 2,343 | 2,301 | 2,301 | 23,800 | 2,301 |
| 2025-01-08 | 2,365 | 2,365 | 2,332 | 2,343 | 19,500 | 2,343 |
| 2025-01-07 | 2,397 | 2,397 | 2,361 | 2,365 | 14,100 | 2,365 |
| 2025-01-06 | 2,433 | 2,433 | 2,378 | 2,378 | 19,700 | 2,378 |
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