2108 日本甜菜製糖(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	265	267	261	262	482,000	2,381.82
1984-12-27	269	269	266	267	104,000	2,427.27
1984-12-26	282	282	263	264	609,000	2,400
1984-12-25	285	287	277	277	456,000	2,518.18
1984-12-24	275	278	272	272	640,000	2,472.73
1984-12-22	287	290	277	285	1,046,000	2,590.91
1984-12-21	287	297	285	294	4,989,000	2,672.73
1984-12-20	277	284	273	282	2,315,000	2,563.64
1984-12-19	267	273	263	273	1,266,000	2,481.82
1984-12-18	262	267	255	265	1,190,000	2,409.09
1984-12-17	253	262	253	262	872,000	2,381.82
1984-12-15	256	260	253	258	164,000	2,345.45
1984-12-14	257	258	253	254	168,000	2,309.09
1984-12-13	255	259	255	258	231,000	2,345.45
1984-12-12	260	261	253	259	362,000	2,354.55
1984-12-11	260	261	255	260	668,000	2,363.64
1984-12-10	258	265	257	263	455,000	2,390.91
1984-12-07	263	265	259	263	783,000	2,390.91
1984-12-06	260	265	259	263	296,000	2,390.91
1984-12-05	260	262	258	259	537,000	2,354.55
1984-12-04	265	265	257	261	281,000	2,372.73
1984-12-03	273	273	265	265	293,000	2,409.09
1984-12-01	273	277	272	273	963,000	2,481.82
1984-11-30	252	272	252	268	423,000	2,436.36
1984-11-29	252	252	250	251	252,000	2,281.82
1984-11-28	252	255	251	251	243,000	2,281.82
1984-11-27	255	256	250	251	367,000	2,281.82
1984-11-26	256	262	256	256	61,000	2,327.27
1984-11-24	258	264	254	260	125,000	2,363.64
1984-11-22	260	262	260	260	182,000	2,363.64
1984-11-21	260	264	260	260	217,000	2,363.64
1984-11-20	260	264	260	261	146,000	2,372.73
1984-11-19	260	264	259	261	203,000	2,372.73
1984-11-17	263	264	261	261	193,000	2,372.73
1984-11-16	265	265	263	263	70,000	2,390.91
1984-11-15	266	266	263	263	193,000	2,390.91
1984-11-14	265	267	261	261	451,000	2,372.73
1984-11-13	263	271	263	269	519,000	2,445.45
1984-11-12	260	265	260	260	193,000	2,363.64
1984-11-09	261	265	260	260	141,000	2,363.64
1984-11-08	263	265	260	265	248,000	2,409.09
1984-11-07	262	263	262	263	94,000	2,390.91
1984-11-06	264	265	261	262	148,000	2,381.82
1984-11-05	258	265	258	259	208,000	2,354.55
1984-11-02	258	265	258	260	203,000	2,363.64
1984-11-01	255	263	255	258	187,000	2,345.45
1984-10-31	255	259	251	253	230,000	2,300
1984-10-30	255	260	250	255	267,000	2,318.18
1984-10-29	265	265	260	260	126,000	2,363.64
1984-10-27	265	267	260	260	224,000	2,363.64
1984-10-26	260	270	254	260	447,000	2,363.64
1984-10-25	255	256	253	256	185,000	2,327.27
1984-10-24	247	250	246	250	133,000	2,272.73
1984-10-23	252	255	248	250	167,000	2,272.73
1984-10-22	247	251	246	250	76,000	2,272.73
1984-10-20	250	250	245	245	98,000	2,227.27
1984-10-19	245	253	242	253	207,000	2,300
1984-10-18	245	245	241	241	241,000	2,190.91
1984-10-17	246	247	243	245	330,000	2,227.27
1984-10-16	250	254	247	247	151,000	2,245.45
1984-10-15	245	255	245	250	194,000	2,272.73
1984-10-12	259	259	251	255	321,000	2,318.18
1984-10-11	243	263	243	262	318,000	2,381.82
1984-10-09	240	243	240	243	270,000	2,209.09
1984-10-08	244	244	240	240	177,000	2,181.82
1984-10-06	244	244	243	244	61,000	2,218.18
1984-10-05	245	245	243	245	111,000	2,227.27
1984-10-04	242	245	240	245	152,000	2,227.27
1984-10-03	247	247	240	247	202,000	2,245.45
1984-10-02	250	253	247	247	418,000	2,245.45
1984-10-01	254	259	248	250	407,000	2,272.73
1984-09-29	255	255	247	250	310,000	2,272.73
1984-09-28	258	265	258	258	284,000	2,345.45
1984-09-27	254	258	252	258	568,000	2,345.45
1984-09-26	251	255	246	255	280,000	2,318.18
1984-09-25	278	280	270	278	751,000	2,406.93
1984-09-22	283	283	280	280	143,000	2,424.24
1984-09-21	281	285	281	283	171,000	2,450.22
1984-09-20	283	286	280	285	252,000	2,467.53
1984-09-19	285	288	283	285	147,000	2,467.53
1984-09-18	287	288	283	287	387,000	2,484.85
1984-09-17	285	290	285	287	223,000	2,484.85
1984-09-14	289	290	285	287	120,000	2,484.85
1984-09-13	285	289	283	289	312,000	2,502.16
1984-09-12	285	290	283	290	433,000	2,510.82
1984-09-11	289	289	283	285	293,000	2,467.53
1984-09-10	287	292	286	288	225,000	2,493.51
1984-09-07	286	295	283	295	365,000	2,554.11
1984-09-06	286	289	283	283	277,000	2,450.22
1984-09-05	283	290	282	285	501,000	2,467.53
1984-09-04	285	289	282	282	268,000	2,441.56
1984-09-03	287	290	283	283	202,000	2,450.22
1984-09-01	285	285	282	282	267,000	2,441.56
1984-08-31	281	289	281	285	309,000	2,467.53
1984-08-30	281	284	280	280	331,000	2,424.24
1984-08-29	285	288	283	283	194,000	2,450.22
1984-08-28	285	288	283	283	78,000	2,450.22
1984-08-27	285	290	284	289	66,000	2,502.16
1984-08-25	290	290	285	290	93,000	2,510.82
1984-08-24	289	290	282	285	97,000	2,467.53
1984-08-23	279	292	278	292	262,000	2,528.14
1984-08-22	275	280	275	279	341,000	2,415.58
1984-08-21	280	282	272	275	677,000	2,380.95
1984-08-20	286	291	285	287	157,000	2,484.85
1984-08-18	282	287	282	287	158,000	2,484.85
1984-08-17	288	292	286	292	200,000	2,528.14
1984-08-16	280	280	278	278	315,000	2,406.93
1984-08-15	283	284	280	281	183,000	2,432.90
1984-08-14	283	285	280	281	57,000	2,432.90
1984-08-13	280	283	280	280	94,000	2,424.24
1984-08-10	280	285	279	280	150,000	2,424.24
1984-08-09	282	285	282	284	117,000	2,458.87
1984-08-08	289	290	286	290	117,000	2,510.82
1984-08-07	280	288	280	281	83,000	2,432.90
1984-08-06	288	288	275	275	232,000	2,380.95
1984-08-04	285	285	278	283	212,000	2,450.22
1984-08-03	285	285	282	285	322,000	2,467.53
1984-08-02	295	301	291	292	346,000	2,528.14
1984-08-01	299	309	299	300	1,400,000	2,597.40
1984-07-31	301	301	291	292	1,190,000	2,528.14
1984-07-30	293	307	293	301	1,357,000	2,606.06
1984-07-28	267	289	267	288	466,000	2,493.51
1984-07-27	270	274	265	270	567,000	2,337.66
1984-07-26	272	277	265	269	710,000	2,329
1984-07-25	267	269	260	262	690,000	2,268.40
1984-07-24	270	270	260	269	508,000	2,329
1984-07-23	283	288	275	275	179,000	2,380.95
1984-07-21	285	290	279	288	300,000	2,493.51
1984-07-20	280	285	275	275	329,000	2,380.95
1984-07-19	290	290	280	285	944,000	2,467.53
1984-07-18	292	293	290	292	283,000	2,528.14
1984-07-17	290	292	290	292	259,000	2,528.14
1984-07-16	290	293	285	286	406,000	2,476.19
1984-07-13	285	287	282	285	394,000	2,467.53
1984-07-12	284	286	282	285	854,000	2,467.53
1984-07-11	290	290	285	286	459,000	2,476.19
1984-07-10	290	292	289	292	488,000	2,528.14
1984-07-09	295	300	290	294	386,000	2,545.45
1984-07-07	300	300	297	298	235,000	2,580.09
1984-07-06	296	307	296	301	437,000	2,606.06
1984-07-05	297	302	295	295	1,109,000	2,554.11
1984-07-04	301	304	298	300	742,000	2,597.40
1984-07-03	307	309	303	305	431,000	2,640.69
1984-07-02	318	318	310	310	489,000	2,683.98
1984-06-30	312	315	308	308	226,000	2,666.67
1984-06-29	307	318	307	311	769,000	2,692.64
1984-06-28	315	320	306	310	783,000	2,683.98
1984-06-27	315	321	311	320	1,455,000	2,770.56
1984-06-26	312	328	311	317	2,521,000	2,744.59
1984-06-25	317	318	311	311	765,000	2,692.64
1984-06-23	320	320	307	307	1,164,000	2,658.01
1984-06-22	327	330	318	318	1,597,000	2,753.25
1984-06-21	335	338	323	332	1,938,000	2,874.46
1984-06-20	351	355	340	340	13,271,998	2,943.72
1984-06-19	336	349	336	346	20,421,997	2,995.67
1984-06-18	324	332	322	331	3,561,999	2,865.80
1984-06-16	314	323	313	319	1,765,000	2,761.90
1984-06-15	302	315	299	309	1,128,000	2,675.32
1984-06-14	318	324	304	304	1,894,000	2,632.03
1984-06-13	315	321	314	314	1,247,000	2,718.61
1984-06-12	332	332	315	325	2,779,000	2,813.85
1984-06-11	333	337	330	333	4,614,999	2,883.12
1984-06-08	323	340	320	338	11,367,998	2,926.41
1984-06-07	325	333	319	320	6,234,999	2,770.56
1984-06-06	307	323	307	313	5,282,999	2,709.96
1984-06-05	312	313	302	305	2,598,000	2,640.69
1984-06-04	328	335	320	320	4,219,999	2,770.56
1984-06-02	325	329	323	328	3,057,000	2,839.83
1984-06-01	308	330	306	330	15,143,998	2,857.14
1984-05-31	297	304	289	303	3,913,999	2,623.38
1984-05-30	298	301	294	295	3,588,999	2,554.11
1984-05-29	293	299	291	299	6,086,999	2,588.74
1984-05-28	280	290	280	287	2,157,000	2,484.85
1984-05-26	270	280	270	280	374,000	2,424.24
1984-05-25	272	274	266	271	195,000	2,346.32
1984-05-24	270	278	270	275	277,000	2,380.95
1984-05-23	269	270	267	270	93,000	2,337.66
1984-05-22	273	273	266	267	136,000	2,311.69
1984-05-21	278	280	270	278	575,000	2,406.93
1984-05-19	264	274	262	273	159,000	2,363.64
1984-05-18	259	263	258	258	180,000	2,233.77
1984-05-17	274	275	260	266	269,000	2,303.03
1984-05-16	280	280	270	271	308,000	2,346.32
1984-05-15	266	280	264	279	425,000	2,415.58
1984-05-14	280	280	266	268	251,000	2,320.35
1984-05-11	285	285	277	283	628,000	2,450.22
1984-05-10	286	288	282	288	3,768,999	2,493.51
1984-05-09	272	282	270	278	2,207,000	2,406.93
1984-05-08	278	278	267	273	570,000	2,363.64
1984-05-07	272	277	265	277	1,387,000	2,398.27
1984-05-04	269	278	265	273	1,960,000	2,363.64
1984-05-02	258	270	256	268	1,297,000	2,320.35
1984-05-01	259	260	253	258	265,000	2,233.77
1984-04-28	252	259	251	259	410,000	2,242.42
1984-04-27	250	254	250	254	113,000	2,199.13
1984-04-26	248	254	248	250	110,000	2,164.50
1984-04-25	250	250	246	248	103,000	2,147.19
1984-04-24	249	250	245	248	117,000	2,147.19
1984-04-23	256	256	250	250	180,000	2,164.50
1984-04-21	252	256	251	252	460,000	2,181.82
1984-04-20	245	249	243	248	160,000	2,147.19
1984-04-19	250	250	245	245	192,000	2,121.21
1984-04-18	241	245	240	245	119,000	2,121.21
1984-04-17	240	240	239	239	110,000	2,069.26
1984-04-16	240	240	238	239	94,000	2,069.26
1984-04-13	238	242	238	238	286,000	2,060.61
1984-04-12	242	242	237	237	122,000	2,051.95
1984-04-11	243	245	240	242	171,000	2,095.24
1984-04-10	246	248	245	245	138,000	2,121.21
1984-04-09	248	248	246	248	102,000	2,147.19
1984-04-07	249	250	247	248	60,000	2,147.19
1984-04-06	247	250	246	247	146,000	2,138.53
1984-04-05	252	255	247	247	474,000	2,138.53
1984-04-04	251	252	247	252	350,000	2,181.82
1984-04-03	258	258	250	250	303,000	2,164.50
1984-04-02	258	263	258	258	961,000	2,233.77
1984-03-31	257	259	255	256	1,128,000	2,216.45
1984-03-30	241	243	239	240	111,000	2,077.92
1984-03-29	244	244	238	242	85,000	2,095.24
1984-03-28	243	244	238	240	196,000	2,077.92
1984-03-27	240	242	233	233	114,000	2,017.32
1984-03-26	239	240	237	238	80,000	2,060.61
1984-03-24	237	238	237	237	103,000	2,051.95
1984-03-23	235	239	235	237	146,000	2,051.95
1984-03-22	232	238	232	235	86,000	2,034.63
1984-03-21	227	232	226	232	67,000	2,008.66
1984-03-19	227	228	227	227	49,000	1,965.37
1984-03-17	226	227	226	227	87,000	1,965.37
1984-03-16	226	229	226	226	126,000	1,956.71
1984-03-15	225	225	225	225	96,000	1,948.05
1984-03-14	226	226	225	225	30,000	1,948.05
1984-03-13	226	226	225	225	6,000	1,948.05
1984-03-12	226	228	226	228	58,000	1,974.03
1984-03-09	225	225	225	225	24,000	1,948.05
1984-03-08	227	228	225	225	32,000	1,948.05
1984-03-07	227	228	225	225	55,000	1,948.05
1984-03-06	227	228	225	228	127,000	1,974.03
1984-03-05	228	230	227	227	70,000	1,965.37
1984-03-03	228	228	226	228	45,000	1,974.03
1984-03-02	228	228	226	228	66,000	1,974.03
1984-03-01	231	231	228	228	91,000	1,974.03
1984-02-29	229	230	228	229	83,000	1,982.68
1984-02-28	230	230	229	229	29,000	1,982.68
1984-02-27	230	230	228	230	31,000	1,991.34
1984-02-25	232	232	230	230	41,000	1,991.34
1984-02-24	231	231	230	230	147,000	1,991.34
1984-02-23	232	232	231	231	32,000	2,000
1984-02-22	232	233	231	232	46,000	2,008.66
1984-02-21	231	232	229	231	98,000	2,000
1984-02-20	233	234	232	232	59,000	2,008.66
1984-02-17	235	236	232	233	49,000	2,017.32
1984-02-16	231	233	231	232	91,000	2,008.66
1984-02-15	231	235	231	231	30,000	2,000
1984-02-14	230	236	230	232	35,000	2,008.66
1984-02-13	230	231	229	230	29,000	1,991.34
1984-02-10	231	231	229	230	69,000	1,991.34
1984-02-09	230	231	229	230	61,000	1,991.34
1984-02-08	230	231	228	229	156,000	1,982.68
1984-02-07	230	230	230	230	176,000	1,991.34
1984-02-06	232	233	230	230	79,000	1,991.34
1984-02-04	234	234	232	232	36,000	2,008.66
1984-02-03	233	235	232	234	243,000	2,025.97
1984-02-02	236	236	233	234	109,000	2,025.97
1984-02-01	239	240	235	235	73,000	2,034.63
1984-01-31	236	236	236	236	46,000	2,043.29
1984-01-30	237	241	236	239	65,000	2,069.26
1984-01-28	236	238	236	236	91,000	2,043.29
1984-01-27	238	238	236	236	88,000	2,043.29
1984-01-26	238	240	238	238	109,000	2,060.61
1984-01-25	239	240	238	238	46,000	2,060.61
1984-01-24	240	242	238	239	46,000	2,069.26
1984-01-23	238	245	237	244	92,000	2,112.55
1984-01-21	236	240	235	236	153,000	2,043.29
1984-01-20	242	245	239	239	97,000	2,069.26
1984-01-19	243	243	240	242	104,000	2,095.24
1984-01-18	245	245	238	242	103,000	2,095.24
1984-01-17	245	258	245	252	611,000	2,181.82
1984-01-13	241	243	237	243	113,000	2,103.90
1984-01-12	235	239	234	236	162,000	2,043.29
1984-01-11	236	236	233	234	483,000	2,025.97
1984-01-10	237	238	235	237	93,000	2,051.95
1984-01-09	239	240	235	239	99,000	2,069.26
1984-01-07	232	234	232	234	150,000	2,025.97
1984-01-06	235	235	230	231	380,000	2,000
1984-01-05	242	242	235	235	130,000	2,034.63
1984-01-04	234	238	233	238	93,000	2,060.61

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