1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 1988年

2108 日本甜菜製糖(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28650668636668403,0006,680
1988-12-27669669643650172,0006,500
1988-12-26653665640665252,0006,650
1988-12-24664664640643377,0006,430
1988-12-23670670656656216,0006,560
1988-12-22660670655670284,0006,700
1988-12-21659669655660338,0006,600
1988-12-20669670661669266,0006,690
1988-12-19676682665679170,0006,790
1988-12-16680685666675590,0006,750
1988-12-156686976566851,409,0006,850
1988-12-14671671662662139,0006,620
1988-12-13660671660660321,0006,600
1988-12-12672679665674301,0006,740
1988-12-09666674658662299,0006,620
1988-12-08684685666674483,0006,740
1988-12-076606906606841,065,0006,840
1988-12-06651660650655449,0006,550
1988-12-05647659645650212,0006,500
1988-12-03650660648650366,0006,500
1988-12-02636660636660515,0006,600
1988-12-01631650630635441,0006,350
1988-11-30640640628628402,0006,280
1988-11-29638643629640293,0006,400
1988-11-28640648628628285,0006,280
1988-11-26656658645650284,0006,500
1988-11-25658670656656544,0006,560
1988-11-24646660640656244,0006,560
1988-11-22635660630660600,0006,600
1988-11-21642642627637146,0006,370
1988-11-18638640624638240,0006,380
1988-11-17629639620624390,0006,240
1988-11-16614630602628236,0006,280
1988-11-15622629615624249,0006,240
1988-11-1460060059059275,0005,920
1988-11-11605606600600138,0006,000
1988-11-10609609600600310,0006,000
1988-11-09590610590600129,0006,000
1988-11-08608610600600107,0006,000
1988-11-0761061060560782,0006,070
1988-11-0562562561061069,0006,100
1988-11-04636636602605126,0006,050
1988-11-02632637629632205,0006,320
1988-11-01631631625628113,0006,280
1988-10-31640640631635122,0006,350
1988-10-29639644631631160,0006,310
1988-10-28638639615615360,0006,150
1988-10-27608635603630249,0006,300
1988-10-26585600585598171,0005,980
1988-10-25583590580586125,0005,860
1988-10-24571580568571134,0005,710
1988-10-2258158557057083,0005,700
1988-10-2159059058058178,0005,810
1988-10-20590595590591118,0005,910
1988-10-1958260058259575,0005,950
1988-10-18590593581581135,0005,810
1988-10-17606606585590149,0005,900
1988-10-1459561059559648,0005,960
1988-10-13600614595612123,0006,120
1988-10-1260761060560665,0006,060
1988-10-1162062060560575,0006,050
1988-10-0761362061061054,0006,100
1988-10-06615625605610142,0006,100
1988-10-0561562561062080,0006,200
1988-10-04629630605610110,0006,100
1988-10-0362163062062586,0006,250
1988-10-0163063062162190,0006,210
1988-09-30633633620620140,0006,200
1988-09-29630633626626121,0006,260
1988-09-28630633625626159,0006,260
1988-09-27634634620620143,0006,200
1988-09-26620638620623189,0006,230
1988-09-2462162961562071,0006,200
1988-09-22640640620620126,0006,200
1988-09-21620620605620235,0006,200
1988-09-20616620610611150,0006,110
1988-09-19610615605606102,0006,060
1988-09-16601605599601173,0006,010
1988-09-1460560860060087,0006,000
1988-09-1360360560260591,0006,050
1988-09-1261061059860372,0006,030
1988-09-09605605597597133,0005,970
1988-09-08605605595605167,0006,050
1988-09-07600605600605110,0006,050
1988-09-0660860860060096,0006,000
1988-09-05610610600603106,0006,030
1988-09-0360060459559578,0005,950
1988-09-02594600592592113,0005,920
1988-09-01599600590593200,0005,930
1988-08-31599600593593179,0005,930
1988-08-30600601590591136,0005,910
1988-08-29610610590590126,0005,900
1988-08-27605610580610140,0006,100
1988-08-26606615600605124,0006,050
1988-08-2562062061061068,0006,100
1988-08-2461562061561562,0006,150
1988-08-2361562061562044,0006,200
1988-08-22623623611615113,0006,150
1988-08-19615620615617121,0006,170
1988-08-1862062561661772,0006,170
1988-08-1761763061662090,0006,200
1988-08-1661763061762559,0006,250
1988-08-1562563062562870,0006,280
1988-08-1262262562262589,0006,250
1988-08-11624624615616124,0006,160
1988-08-1062562562062065,0006,200
1988-08-0962863262662990,0006,290
1988-08-08630633625629120,0006,290
1988-08-0663564062562569,0006,250
1988-08-05639640636640139,0006,400
1988-08-04644645635635441,0006,350
1988-08-03640645640644152,0006,440
1988-08-02640640625635370,0006,350
1988-08-01641645635640100,0006,400
1988-07-30655655630630161,0006,300
1988-07-29642649635635174,0006,350
1988-07-28641650640640161,0006,400
1988-07-27660660650655223,0006,550
1988-07-26630640630630177,0006,300
1988-07-25650650630640297,0006,400
1988-07-23630650630645167,0006,450
1988-07-22655659625636534,0006,360
1988-07-21680690660669413,0006,690
1988-07-20689700681685322,0006,850
1988-07-19700710691699320,0006,990
1988-07-18710717700705299,0007,050
1988-07-15720720700700661,0007,000
1988-07-14709715707715490,0007,150
1988-07-13716716706713652,0007,130
1988-07-12718720706706510,0007,060
1988-07-11690720690718662,0007,180
1988-07-08680695680690404,0006,900
1988-07-07687690683690473,0006,900
1988-07-06700708686686740,0006,860
1988-07-057077287007101,332,0007,100
1988-07-04705720705707782,0007,070
1988-07-02680700680685287,0006,850
1988-07-01695695676690631,0006,900
1988-06-30711718696696459,0006,960
1988-06-29710715705710532,0007,100
1988-06-28722725702705628,0007,050
1988-06-27720725710720470,0007,200
1988-06-25709719709711265,0007,110
1988-06-24710729705705601,0007,050
1988-06-23718725710710541,0007,100
1988-06-227407407017011,539,0007,010
1988-06-217357467257252,957,0007,250
1988-06-207367367197251,724,0007,250
1988-06-177107147017061,391,0007,060
1988-06-16685708684700739,0007,000
1988-06-15702710685685680,0006,850
1988-06-14715715698701840,0007,010
1988-06-136987256977131,627,0007,130
1988-06-10666675660675766,0006,750
1988-06-09679686662666714,0006,660
1988-06-087007106716801,182,0006,800
1988-06-077007146967001,401,0007,000
1988-06-067057126886941,650,0006,940
1988-06-047177317057152,765,0007,150
1988-06-036407386407217,326,0007,210
1988-06-02642650632639871,0006,390
1988-06-016556556416421,275,0006,420
1988-05-316736846516552,670,0006,550
1988-05-306576706526633,139,0006,630
1988-05-286206556166473,613,0006,470
1988-05-27606615601615639,0006,150
1988-05-26608609599605638,0006,050
1988-05-25610610598598782,0005,980
1988-05-24603615601607830,0006,070
1988-05-236206226096091,562,0006,090
1988-05-206096206056172,532,0006,170
1988-05-195906145866032,952,0006,030
1988-05-18590592582588527,0005,880
1988-05-175996005855851,393,0005,850
1988-05-165895945865902,056,0005,900
1988-05-135655805645791,718,0005,790
1988-05-12550560548556440,0005,560
1988-05-115585675585581,508,0005,580
1988-05-10553555548555406,0005,550
1988-05-09555555548548253,0005,480
1988-05-07554554547547144,0005,470
1988-05-06543553541546233,0005,460
1988-05-02556556545548301,0005,480
1988-04-30557557545545234,0005,450
1988-04-28558558550550626,0005,500
1988-04-27549559540548911,0005,480
1988-04-26543547535539317,0005,390
1988-04-25540545535543265,0005,430
1988-04-23531542531531270,0005,310
1988-04-22549550530530678,0005,300
1988-04-215505615465502,465,0005,500
1988-04-205195505185452,053,0005,450
1988-04-19517520516518234,0005,180
1988-04-18516520516516230,0005,160
1988-04-15515520513516356,0005,160
1988-04-14512525511523604,0005,230
1988-04-13507510505509212,0005,090
1988-04-12512515505506219,0005,060
1988-04-11511518511512189,0005,120
1988-04-08517517510510255,0005,100
1988-04-07521521513518374,0005,180
1988-04-06524524510515513,0005,150
1988-04-05519522511520612,0005,200
1988-04-04499513496510520,0005,100
1988-04-02498499493496157,0004,960
1988-04-01493498490493208,0004,930
1988-03-31485493483488184,0004,880
1988-03-30497497490490137,0004,900
1988-03-29480500476492267,0004,920
1988-03-28481489475480190,0004,800
1988-03-2648048548048044,0004,800
1988-03-25487487480481271,0004,810
1988-03-24490490482482112,0004,820
1988-03-2349049448648780,0004,870
1988-03-22487490483490161,0004,900
1988-03-18488490480483167,0004,830
1988-03-17492495490490121,0004,900
1988-03-16498500495495146,0004,950
1988-03-15495498495495131,0004,950
1988-03-14503505495495177,0004,950
1988-03-11501502500501142,0005,010
1988-03-10505507503503151,0005,030
1988-03-09505508500508154,0005,080
1988-03-08512512505505201,0005,050
1988-03-07510515508512221,0005,120
1988-03-05499503499502191,0005,020
1988-03-04495498490495217,0004,950
1988-03-03491497491492251,0004,920
1988-03-02490495490495159,0004,950
1988-03-01499499488489291,0004,890
1988-02-29490495489494261,0004,940
1988-02-27491499489492178,0004,920
1988-02-26490495486487278,0004,870
1988-02-25495500490490362,0004,900
1988-02-24481495480490280,0004,900
1988-02-23483483480480124,0004,800
1988-02-22483485480481106,0004,810
1988-02-19475481475480219,0004,800
1988-02-18481481478480137,0004,800
1988-02-17485485477477185,0004,770
1988-02-1648248548248593,0004,850
1988-02-15485485480482120,0004,820
1988-02-12475485472485120,0004,850
1988-02-10476484475476104,0004,760
1988-02-0948048047547673,0004,760
1988-02-0848148447548275,0004,820
1988-02-06477486471481108,0004,810
1988-02-05481486480480133,0004,800
1988-02-04485490480480145,0004,800
1988-02-03488490485485102,0004,850
1988-02-0248849548848848,0004,880
1988-02-0149949949049185,0004,910
1988-01-3049949948649077,0004,900
1988-01-29500500495495159,0004,950
1988-01-28496498494497170,0004,970
1988-01-27500500485486140,0004,860
1988-01-26500505495495347,0004,950
1988-01-25505505497497267,0004,970
1988-01-23503508500500353,0005,000
1988-01-22485509485496996,0004,960
1988-01-2147848447848069,0004,800
1988-01-20480485480480139,0004,800
1988-01-1948048547648086,0004,800
1988-01-18474480465480105,0004,800
1988-01-14460465451456305,0004,560
1988-01-13480484460465165,0004,650
1988-01-12483488478485177,0004,850
1988-01-11480489480488200,0004,880
1988-01-08475515471490478,0004,900
1988-01-07465470455460184,0004,600
1988-01-06455465455457115,0004,570
1988-01-0545945944545090,0004,500
1988-01-0443144043144028,0004,400

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