2108 日本甜菜製糖(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,360	1,430	1,350	1,380	2,803,000	13,800
1989-12-28	1,330	1,380	1,300	1,360	4,848,000	13,600
1989-12-27	1,160	1,340	1,160	1,340	6,598,000	13,400
1989-12-26	1,170	1,180	1,130	1,140	580,000	11,400
1989-12-25	1,130	1,170	1,110	1,170	842,000	11,700
1989-12-22	1,160	1,170	1,120	1,160	914,000	11,600
1989-12-21	1,170	1,190	1,150	1,170	982,000	11,700
1989-12-20	1,210	1,240	1,180	1,190	1,399,000	11,900
1989-12-19	1,210	1,270	1,200	1,200	3,669,000	12,000
1989-12-18	1,220	1,240	1,190	1,230	2,288,000	12,300
1989-12-15	1,120	1,210	1,120	1,200	7,747,000	12,000
1989-12-14	1,060	1,120	1,060	1,120	2,045,000	11,200
1989-12-13	1,060	1,080	1,050	1,070	954,000	10,700
1989-12-12	1,080	1,100	1,060	1,060	2,516,000	10,600
1989-12-11	1,050	1,070	1,040	1,070	933,000	10,700
1989-12-08	1,080	1,080	1,050	1,050	946,000	10,500
1989-12-07	1,040	1,080	1,020	1,080	1,209,000	10,800
1989-12-06	1,030	1,060	1,010	1,020	1,862,000	10,200
1989-12-05	996	1,070	990	1,040	5,273,000	10,400
1989-12-04	991	991	985	986	408,000	9,860
1989-12-01	995	995	980	985	312,000	9,850
1989-11-30	975	995	971	995	459,000	9,950
1989-11-29	1,000	1,000	960	960	563,000	9,600
1989-11-28	990	999	985	999	610,000	9,990
1989-11-27	1,000	1,000	980	980	502,000	9,800
1989-11-24	998	1,000	991	995	894,000	9,950
1989-11-22	999	999	985	985	1,026,000	9,850
1989-11-21	1,000	1,010	985	990	3,274,000	9,900
1989-11-20	974	995	974	986	3,332,000	9,860
1989-11-17	935	982	935	961	3,340,000	9,610
1989-11-16	929	945	929	931	925,000	9,310
1989-11-15	916	928	904	920	351,000	9,200
1989-11-14	910	915	908	909	159,000	9,090
1989-11-13	911	915	909	915	192,000	9,150
1989-11-10	906	930	905	908	304,000	9,080
1989-11-09	930	930	905	906	284,000	9,060
1989-11-08	906	934	906	920	602,000	9,200
1989-11-07	895	910	895	905	257,000	9,050
1989-11-06	910	910	901	905	176,000	9,050
1989-11-02	900	911	895	903	232,000	9,030
1989-11-01	900	905	898	900	327,000	9,000
1989-10-31	888	905	888	898	200,000	8,980
1989-10-30	900	900	885	887	157,000	8,870
1989-10-27	902	902	889	899	227,000	8,990
1989-10-26	910	910	895	902	377,000	9,020
1989-10-25	928	929	901	901	248,000	9,010
1989-10-24	931	934	926	927	266,000	9,270
1989-10-23	942	944	932	938	307,000	9,380
1989-10-20	956	956	932	935	854,000	9,350
1989-10-19	955	966	946	946	1,865,000	9,460
1989-10-18	934	958	930	946	2,549,000	9,460
1989-10-17	915	927	905	927	581,000	9,270
1989-10-16	895	914	895	906	528,000	9,060
1989-10-13	909	925	902	915	815,000	9,150
1989-10-12	908	910	892	899	339,000	8,990
1989-10-11	902	910	895	910	408,000	9,100
1989-10-09	920	920	901	912	845,000	9,120
1989-10-06	920	920	902	918	1,412,000	9,180
1989-10-05	894	907	890	907	1,663,000	9,070
1989-10-04	844	877	844	877	382,000	8,770
1989-10-03	844	850	841	845	268,000	8,450
1989-10-02	847	850	840	845	269,000	8,450
1989-09-29	855	858	845	847	265,000	8,470
1989-09-28	880	880	841	845	154,000	8,450
1989-09-27	875	878	870	870	212,000	8,700
1989-09-26	869	874	850	874	206,000	8,740
1989-09-25	864	875	862	865	423,000	8,650
1989-09-22	870	871	860	864	392,000	8,640
1989-09-21	852	864	850	864	233,000	8,640
1989-09-20	842	849	841	845	355,000	8,450
1989-09-19	840	841	835	841	167,000	8,410
1989-09-18	835	840	835	840	68,000	8,400
1989-09-14	840	844	835	844	206,000	8,440
1989-09-13	840	850	840	848	111,000	8,480
1989-09-12	837	850	837	850	170,000	8,500
1989-09-11	850	850	840	850	132,000	8,500
1989-09-08	844	852	840	852	291,000	8,520
1989-09-07	870	870	856	864	65,000	8,640
1989-09-06	855	875	855	870	176,000	8,700
1989-09-05	890	890	860	875	130,000	8,750
1989-09-04	899	899	885	890	88,000	8,900
1989-09-01	890	899	881	899	305,000	8,990
1989-08-31	897	897	880	895	178,000	8,950
1989-08-30	898	899	885	894	250,000	8,940
1989-08-29	898	898	885	897	300,000	8,970
1989-08-28	896	898	880	898	214,000	8,980
1989-08-25	878	900	870	900	357,000	9,000
1989-08-24	870	880	870	878	141,000	8,780
1989-08-23	867	880	859	880	239,000	8,800
1989-08-22	868	869	856	857	155,000	8,570
1989-08-21	875	875	861	870	124,000	8,700
1989-08-18	868	880	868	875	118,000	8,750
1989-08-17	870	875	864	868	116,000	8,680
1989-08-16	866	874	860	866	144,000	8,660
1989-08-15	851	870	851	866	49,000	8,660
1989-08-14	853	860	851	860	75,000	8,600
1989-08-11	856	866	850	851	114,000	8,510
1989-08-10	866	870	855	866	155,000	8,660
1989-08-09	880	880	865	866	119,000	8,660
1989-08-08	870	870	860	870	111,000	8,700
1989-08-07	875	875	865	873	129,000	8,730
1989-08-04	878	879	868	879	73,000	8,790
1989-08-03	881	886	871	879	170,000	8,790
1989-08-02	887	889	870	871	321,000	8,710
1989-08-01	880	889	878	888	308,000	8,880
1989-07-31	870	880	860	878	160,000	8,780
1989-07-28	879	880	872	872	349,000	8,720
1989-07-27	875	879	874	874	414,000	8,740
1989-07-26	884	884	870	874	263,000	8,740
1989-07-25	863	884	863	884	467,000	8,840
1989-07-24	870	870	861	862	260,000	8,620
1989-07-21	868	869	850	850	325,000	8,500
1989-07-20	850	866	850	860	189,000	8,600
1989-07-19	843	870	843	860	306,000	8,600
1989-07-18	847	847	838	845	103,000	8,450
1989-07-17	850	851	834	837	237,000	8,370
1989-07-14	840	855	835	855	415,000	8,550
1989-07-13	840	844	840	840	104,000	8,400
1989-07-12	843	848	834	834	297,000	8,340
1989-07-11	832	850	832	837	148,000	8,370
1989-07-10	830	840	830	832	170,000	8,320
1989-07-07	835	837	832	835	436,000	8,350
1989-07-06	841	845	836	840	253,000	8,400
1989-07-05	846	848	843	845	184,000	8,450
1989-07-04	854	854	845	845	224,000	8,450
1989-07-03	831	849	830	848	203,000	8,480
1989-06-30	845	845	833	833	163,000	8,330
1989-06-29	850	850	841	841	122,000	8,410
1989-06-28	860	862	838	860	239,000	8,600
1989-06-27	857	864	835	864	464,000	8,640
1989-06-26	852	852	840	852	277,000	8,520
1989-06-23	851	860	851	852	253,000	8,520
1989-06-22	835	850	835	841	137,000	8,410
1989-06-21	835	840	835	835	132,000	8,350
1989-06-20	839	847	834	835	112,000	8,350
1989-06-19	836	850	836	850	40,000	8,500
1989-06-16	841	850	836	850	251,000	8,500
1989-06-15	855	865	850	851	340,000	8,510
1989-06-14	856	870	850	870	226,000	8,700
1989-06-13	888	890	866	866	462,000	8,660
1989-06-12	867	895	867	880	208,000	8,800
1989-06-09	870	880	867	867	193,000	8,670
1989-06-08	873	875	865	870	149,000	8,700
1989-06-07	855	875	854	875	234,000	8,750
1989-06-06	850	858	841	854	210,000	8,540
1989-06-05	850	870	850	855	236,000	8,550
1989-06-02	850	865	850	850	216,000	8,500
1989-06-01	871	880	850	855	339,000	8,550
1989-05-31	875	888	868	870	506,000	8,700
1989-05-30	880	900	878	885	317,000	8,850
1989-05-29	911	915	885	890	239,000	8,900
1989-05-26	900	910	880	910	429,000	9,100
1989-05-25	889	905	889	895	229,000	8,950
1989-05-24	910	910	899	899	301,000	8,990
1989-05-23	900	915	900	914	283,000	9,140
1989-05-22	915	930	915	929	340,000	9,290
1989-05-19	913	925	906	925	261,000	9,250
1989-05-18	911	920	911	917	219,000	9,170
1989-05-17	916	920	907	910	309,000	9,100
1989-05-16	915	925	905	906	219,000	9,060
1989-05-15	912	931	912	915	251,000	9,150
1989-05-12	931	931	921	922	407,000	9,220
1989-05-11	923	940	915	921	253,000	9,210
1989-05-10	926	926	911	913	359,000	9,130
1989-05-09	920	938	901	910	364,000	9,100
1989-05-08	961	968	929	929	572,000	9,290
1989-05-02	960	971	950	956	2,018,000	9,560
1989-05-01	938	959	931	959	2,380,000	9,590
1989-04-28	940	940	925	938	641,000	9,380
1989-04-27	940	950	930	930	1,368,000	9,300
1989-04-26	930	953	925	945	4,100,000	9,450
1989-04-25	900	900	890	900	435,000	9,000
1989-04-24	881	899	865	895	459,000	8,950
1989-04-21	873	900	873	880	297,000	8,800
1989-04-20	895	898	878	892	749,000	8,920
1989-04-19	910	910	894	900	458,000	9,000
1989-04-18	920	920	905	905	868,000	9,050
1989-04-17	903	923	897	915	1,098,000	9,150
1989-04-14	872	900	872	893	938,000	8,930
1989-04-13	904	905	871	872	660,000	8,720
1989-04-12	910	914	890	902	1,200,000	9,020
1989-04-11	925	925	900	902	1,828,000	9,020
1989-04-10	860	948	856	930	7,966,000	9,300
1989-04-07	830	859	827	851	2,531,000	8,510
1989-04-06	804	825	804	825	520,000	8,250
1989-04-05	815	825	802	802	348,000	8,020
1989-04-04	810	826	810	815	573,000	8,150
1989-04-03	791	800	788	800	267,000	8,000
1989-03-31	780	787	771	787	311,000	7,870
1989-03-30	790	791	781	790	182,000	7,900
1989-03-29	765	795	765	790	246,000	7,900
1989-03-28	793	793	775	775	192,000	7,750
1989-03-27	797	797	755	755	388,000	7,550
1989-03-24	806	808	789	790	331,000	7,900
1989-03-23	797	800	791	800	298,000	8,000
1989-03-22	801	815	790	790	396,000	7,900
1989-03-20	821	825	800	800	404,000	8,000
1989-03-17	831	837	811	811	755,000	8,110
1989-03-16	839	854	825	840	2,065,000	8,400
1989-03-15	800	838	795	838	1,288,000	8,380
1989-03-14	800	800	790	795	305,000	7,950
1989-03-13	793	801	786	790	298,000	7,900
1989-03-10	800	805	783	783	436,000	7,830
1989-03-09	790	795	780	780	412,000	7,800
1989-03-08	794	800	788	788	208,000	7,880
1989-03-07	790	795	780	786	255,000	7,860
1989-03-06	809	809	785	795	155,000	7,950
1989-03-03	795	799	782	799	276,000	7,990
1989-03-02	805	806	785	785	330,000	7,850
1989-03-01	785	809	780	805	589,000	8,050
1989-02-28	780	780	771	780	255,000	7,800
1989-02-27	781	785	771	771	267,000	7,710
1989-02-23	780	781	771	771	448,000	7,710
1989-02-22	785	786	770	780	356,000	7,800
1989-02-21	785	790	771	785	358,000	7,850
1989-02-20	790	790	766	766	257,000	7,660
1989-02-17	780	794	770	775	256,000	7,750
1989-02-16	772	780	768	780	458,000	7,800
1989-02-15	770	785	768	771	261,000	7,710
1989-02-14	785	785	765	766	355,000	7,660
1989-02-13	790	800	782	786	278,000	7,860
1989-02-10	802	810	795	800	600,000	8,000
1989-02-09	810	820	802	803	1,042,000	8,030
1989-02-08	760	770	756	760	520,000	7,600
1989-02-07	781	787	755	770	639,000	7,700
1989-02-06	790	790	780	786	362,000	7,860
1989-02-03	795	800	785	791	492,000	7,910
1989-02-02	794	800	788	795	462,000	7,950
1989-02-01	811	818	790	804	750,000	8,040
1989-01-31	818	825	810	818	640,000	8,180
1989-01-30	840	840	823	823	731,000	8,230
1989-01-28	840	845	828	830	2,754,000	8,300
1989-01-27	820	840	811	822	2,768,000	8,220
1989-01-26	800	810	788	810	1,027,000	8,100
1989-01-25	810	810	780	790	1,280,000	7,900
1989-01-24	807	821	788	800	2,779,000	8,000
1989-01-23	800	814	772	778	1,475,000	7,780
1989-01-20	822	848	799	799	9,281,000	7,990
1989-01-19	742	832	735	830	6,697,000	8,300
1989-01-18	751	760	730	732	1,143,000	7,320
1989-01-17	750	760	745	746	1,471,000	7,460
1989-01-13	734	770	725	760	3,616,000	7,600
1989-01-12	738	738	719	733	1,925,000	7,330
1989-01-11	705	740	705	738	2,786,000	7,380
1989-01-10	698	715	694	701	2,083,000	7,010
1989-01-09	699	699	685	694	720,000	6,940
1989-01-06	670	695	670	690	1,223,000	6,900
1989-01-05	670	670	650	669	370,000	6,690
1989-01-04	660	665	640	665	279,000	6,650

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