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