2108 日本甜菜製糖(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	708	713	698	700	112,000	7,000
1990-12-27	700	727	690	698	248,000	6,980
1990-12-26	704	704	680	688	200,000	6,880
1990-12-25	710	720	696	700	160,000	7,000
1990-12-21	729	730	715	720	176,000	7,200
1990-12-20	757	757	735	743	453,000	7,430
1990-12-19	750	760	742	747	533,000	7,470
1990-12-18	715	740	715	740	253,000	7,400
1990-12-17	730	730	703	715	119,000	7,150
1990-12-14	705	743	705	735	1,466,000	7,350
1990-12-13	744	745	728	745	278,000	7,450
1990-12-12	743	750	715	735	275,000	7,350
1990-12-11	720	745	703	743	239,000	7,430
1990-12-10	720	740	720	735	455,000	7,350
1990-12-07	650	710	649	710	386,000	7,100
1990-12-06	635	650	610	610	345,000	6,100
1990-12-05	616	630	579	628	560,000	6,280
1990-12-04	640	640	599	602	324,000	6,020
1990-12-03	695	695	665	674	379,000	6,740
1990-11-30	625	662	624	645	418,000	6,450
1990-11-29	660	670	650	670	355,000	6,700
1990-11-28	730	739	700	700	459,000	7,000
1990-11-27	745	745	727	739	188,000	7,390
1990-11-26	730	750	730	750	227,000	7,500
1990-11-22	721	740	721	740	438,000	7,400
1990-11-21	720	730	708	711	367,000	7,110
1990-11-20	740	750	710	715	273,000	7,150
1990-11-19	750	755	735	736	156,000	7,360
1990-11-16	731	750	728	730	470,000	7,300
1990-11-15	770	775	730	751	343,000	7,510
1990-11-14	775	782	770	780	335,000	7,800
1990-11-13	785	800	781	793	386,000	7,930
1990-11-09	731	750	731	750	265,000	7,500
1990-11-08	780	790	770	771	285,000	7,710
1990-11-07	801	811	794	800	221,000	8,000
1990-11-06	822	835	805	811	171,000	8,110
1990-11-05	828	849	828	832	103,000	8,320
1990-11-02	840	850	809	838	239,000	8,380
1990-11-01	870	870	840	842	362,000	8,420
1990-10-31	909	910	890	900	191,000	9,000
1990-10-30	911	911	886	890	180,000	8,900
1990-10-29	920	925	900	907	438,000	9,070
1990-10-26	855	930	855	910	890,000	9,100
1990-10-25	890	900	870	870	268,000	8,700
1990-10-24	861	870	861	870	398,000	8,700
1990-10-23	870	890	869	884	802,000	8,840
1990-10-22	838	850	822	850	276,000	8,500
1990-10-19	827	827	790	815	298,000	8,150
1990-10-18	805	829	786	829	434,000	8,290
1990-10-17	810	820	800	800	289,000	8,000
1990-10-16	820	830	805	805	288,000	8,050
1990-10-15	825	829	805	810	190,000	8,100
1990-10-12	791	800	780	795	199,000	7,950
1990-10-11	824	825	800	801	349,000	8,010
1990-10-09	871	875	835	850	351,000	8,500
1990-10-08	810	850	805	850	447,000	8,500
1990-10-05	790	840	790	795	423,000	7,950
1990-10-04	790	810	790	792	276,000	7,920
1990-10-03	770	820	770	820	678,000	8,200
1990-10-02	738	740	708	740	943,000	7,400
1990-10-01	744	761	698	698	1,049,000	6,980
1990-09-28	754	754	754	754	432,000	7,540
1990-09-27	880	910	860	865	671,000	8,650
1990-09-26	979	985	921	921	312,000	9,210
1990-09-25	979	979	950	979	308,000	9,790
1990-09-21	960	1,010	960	999	551,000	9,990
1990-09-20	981	986	960	980	268,000	9,800
1990-09-19	1,010	1,030	970	972	355,000	9,720
1990-09-18	1,010	1,020	936	1,020	664,000	10,200
1990-09-17	1,050	1,050	1,020	1,030	335,000	10,300
1990-09-14	1,040	1,070	1,040	1,040	1,626,000	10,400
1990-09-13	1,140	1,140	1,060	1,060	1,424,000	10,600
1990-09-12	1,120	1,150	1,100	1,140	2,590,000	11,400
1990-09-11	1,080	1,150	1,060	1,100	4,619,000	11,000
1990-09-10	1,030	1,100	1,020	1,100	2,641,000	11,000
1990-09-07	1,020	1,050	980	1,000	1,487,000	10,000
1990-09-06	1,000	1,030	974	1,000	1,049,000	10,000
1990-09-05	1,040	1,060	962	990	1,230,000	9,900
1990-09-04	1,010	1,080	1,000	1,050	1,763,000	10,500
1990-09-03	1,060	1,070	996	996	1,835,000	9,960
1990-08-31	950	1,000	945	990	1,586,000	9,900
1990-08-30	840	910	830	910	838,000	9,100
1990-08-29	835	835	810	810	438,000	8,100
1990-08-28	860	860	835	835	514,000	8,350
1990-08-27	797	820	787	820	324,000	8,200
1990-08-24	789	821	767	767	557,000	7,670
1990-08-23	800	809	780	800	497,000	8,000
1990-08-22	841	851	800	848	488,000	8,480
1990-08-21	899	900	851	851	268,000	8,510
1990-08-20	835	885	830	880	257,000	8,800
1990-08-17	843	859	833	843	284,000	8,430
1990-08-16	880	893	842	870	324,000	8,700
1990-08-15	848	888	838	888	381,000	8,880
1990-08-14	788	826	770	788	311,000	7,880
1990-08-13	802	802	768	768	398,000	7,680
1990-08-10	860	879	851	851	384,000	8,510
1990-08-09	900	915	850	850	400,000	8,500
1990-08-08	865	929	865	905	402,000	9,050
1990-08-07	889	905	845	845	742,000	8,450
1990-08-06	970	980	939	939	376,000	9,390
1990-08-03	970	1,000	970	999	383,000	9,990
1990-08-02	1,010	1,010	991	1,000	270,000	10,000
1990-08-01	1,020	1,040	1,010	1,020	331,000	10,200
1990-07-31	1,050	1,050	1,010	1,020	223,000	10,200
1990-07-30	1,040	1,040	1,010	1,030	159,000	10,300
1990-07-27	1,050	1,080	1,000	1,080	577,000	10,800
1990-07-26	1,090	1,090	1,060	1,060	165,000	10,600
1990-07-25	1,090	1,090	1,070	1,070	135,000	10,700
1990-07-24	1,070	1,080	1,060	1,070	154,000	10,700
1990-07-23	1,140	1,140	1,080	1,090	283,000	10,900
1990-07-20	1,100	1,120	1,080	1,120	302,000	11,200
1990-07-19	1,090	1,100	1,080	1,100	417,000	11,000
1990-07-18	1,090	1,090	1,070	1,080	244,000	10,800
1990-07-17	1,100	1,110	1,090	1,100	359,000	11,000
1990-07-16	1,060	1,090	1,060	1,090	353,000	10,900
1990-07-13	1,080	1,100	1,060	1,070	179,000	10,700
1990-07-12	1,100	1,100	1,070	1,100	353,000	11,000
1990-07-11	1,090	1,090	1,070	1,090	181,000	10,900
1990-07-10	1,090	1,110	1,070	1,070	147,000	10,700
1990-07-09	1,100	1,110	1,090	1,110	240,000	11,100
1990-07-06	1,080	1,110	1,080	1,090	380,000	10,900
1990-07-05	1,100	1,120	1,090	1,090	271,000	10,900
1990-07-04	1,110	1,120	1,080	1,080	333,000	10,800
1990-07-03	1,130	1,140	1,090	1,110	192,000	11,100
1990-07-02	1,150	1,150	1,110	1,120	129,000	11,200
1990-06-29	1,110	1,140	1,090	1,140	274,000	11,400
1990-06-28	1,150	1,150	1,110	1,110	117,000	11,100
1990-06-27	1,130	1,150	1,100	1,150	299,000	11,500
1990-06-26	1,090	1,140	1,090	1,130	190,000	11,300
1990-06-25	1,090	1,120	1,090	1,090	217,000	10,900
1990-06-22	1,100	1,140	1,080	1,140	212,000	11,400
1990-06-21	1,150	1,160	1,070	1,090	202,000	10,900
1990-06-20	1,150	1,170	1,130	1,140	175,000	11,400
1990-06-19	1,190	1,190	1,150	1,160	159,000	11,600
1990-06-18	1,190	1,200	1,160	1,180	114,000	11,800
1990-06-15	1,180	1,210	1,160	1,200	288,000	12,000
1990-06-14	1,210	1,210	1,190	1,200	200,000	12,000
1990-06-13	1,210	1,230	1,190	1,190	169,000	11,900
1990-06-12	1,210	1,240	1,210	1,210	232,000	12,100
1990-06-11	1,270	1,270	1,220	1,230	189,000	12,300
1990-06-08	1,290	1,290	1,250	1,250	413,000	12,500
1990-06-07	1,250	1,280	1,220	1,260	275,000	12,600
1990-06-06	1,260	1,260	1,220	1,230	273,000	12,300
1990-06-05	1,280	1,290	1,240	1,260	381,000	12,600
1990-06-04	1,290	1,290	1,260	1,260	211,000	12,600
1990-06-01	1,290	1,300	1,260	1,280	419,000	12,800
1990-05-31	1,290	1,290	1,270	1,280	419,000	12,800
1990-05-30	1,280	1,300	1,270	1,270	431,000	12,700
1990-05-29	1,320	1,320	1,280	1,300	1,029,000	13,000
1990-05-28	1,280	1,320	1,270	1,300	1,578,000	13,000
1990-05-25	1,230	1,240	1,200	1,240	476,000	12,400
1990-05-24	1,190	1,240	1,170	1,210	585,000	12,100
1990-05-23	1,200	1,200	1,180	1,180	286,000	11,800
1990-05-22	1,140	1,200	1,140	1,160	245,000	11,600
1990-05-21	1,210	1,210	1,140	1,140	368,000	11,400
1990-05-18	1,200	1,200	1,160	1,200	401,000	12,000
1990-05-17	1,240	1,240	1,180	1,180	520,000	11,800
1990-05-16	1,260	1,270	1,210	1,230	609,000	12,300
1990-05-15	1,240	1,290	1,230	1,260	2,132,000	12,600
1990-05-14	1,120	1,210	1,110	1,200	1,478,000	12,000
1990-05-11	1,060	1,110	1,060	1,100	430,000	11,000
1990-05-10	1,100	1,100	1,080	1,080	391,000	10,800
1990-05-09	1,110	1,110	1,070	1,100	370,000	11,000
1990-05-08	1,120	1,120	1,090	1,110	406,000	11,100
1990-05-07	1,100	1,110	1,090	1,110	717,000	11,100
1990-05-02	999	1,080	997	1,060	762,000	10,600
1990-05-01	1,000	1,010	990	995	384,000	9,950
1990-04-27	960	996	960	996	303,000	9,960
1990-04-26	955	965	955	955	266,000	9,550
1990-04-25	950	965	950	955	385,000	9,550
1990-04-24	940	969	940	950	399,000	9,500
1990-04-23	980	980	950	960	299,000	9,600
1990-04-20	970	989	945	970	445,000	9,700
1990-04-19	991	991	960	970	613,000	9,700
1990-04-18	925	960	909	951	758,000	9,510
1990-04-17	960	999	920	920	1,116,000	9,200
1990-04-16	1,010	1,030	969	970	840,000	9,700
1990-04-13	1,000	1,070	989	1,050	1,267,000	10,500
1990-04-12	1,070	1,160	990	1,040	2,326,000	10,400
1990-04-11	1,090	1,090	1,020	1,050	2,476,000	10,500
1990-04-10	900	990	875	990	1,770,000	9,900
1990-04-09	890	890	890	890	439,000	8,900
1990-04-06	750	790	750	790	1,512,000	7,900
1990-04-05	690	690	690	690	1,021,000	6,900
1990-04-04	790	790	790	790	447,000	7,900
1990-04-03	1,070	1,140	890	890	890,000	8,900
1990-04-02	1,170	1,190	1,090	1,090	635,000	10,900
1990-03-30	1,250	1,290	1,190	1,290	633,000	12,900
1990-03-29	1,250	1,320	1,250	1,290	582,000	12,900
1990-03-28	1,300	1,320	1,250	1,290	688,000	12,900
1990-03-27	1,230	1,320	1,180	1,320	1,089,000	13,200
1990-03-26	1,150	1,260	1,100	1,250	1,243,000	12,500
1990-03-23	1,400	1,430	1,200	1,200	1,598,000	12,000
1990-03-22	1,410	1,470	1,310	1,400	1,242,000	14,000
1990-03-20	1,530	1,540	1,460	1,490	1,867,000	14,900
1990-03-19	1,630	1,660	1,470	1,540	2,091,000	15,400
1990-03-16	1,660	1,700	1,640	1,640	1,280,000	16,400
1990-03-15	1,720	1,740	1,670	1,690	1,505,000	16,900
1990-03-14	1,760	1,780	1,730	1,730	1,642,000	17,300
1990-03-13	1,780	1,820	1,750	1,760	3,677,000	17,600
1990-03-12	1,800	1,850	1,790	1,790	9,020,000	17,900
1990-03-09	1,700	1,790	1,680	1,790	5,697,000	17,900
1990-03-08	1,670	1,710	1,670	1,670	1,259,000	16,700
1990-03-07	1,720	1,720	1,650	1,700	1,670,000	17,000
1990-03-06	1,660	1,720	1,660	1,700	4,275,000	17,000
1990-03-05	1,620	1,670	1,600	1,650	1,618,000	16,500
1990-03-02	1,490	1,620	1,490	1,600	1,384,000	16,000
1990-03-01	1,470	1,530	1,470	1,520	846,000	15,200
1990-02-28	1,490	1,550	1,490	1,530	957,000	15,300
1990-02-27	1,510	1,540	1,420	1,520	859,000	15,200
1990-02-26	1,510	1,520	1,380	1,470	1,427,000	14,700
1990-02-23	1,610	1,610	1,530	1,550	628,000	15,500
1990-02-22	1,600	1,620	1,560	1,610	617,000	16,100
1990-02-21	1,600	1,610	1,580	1,580	443,000	15,800
1990-02-20	1,620	1,630	1,580	1,590	391,000	15,900
1990-02-19	1,670	1,680	1,620	1,630	1,071,000	16,300
1990-02-16	1,660	1,670	1,640	1,660	557,000	16,600
1990-02-15	1,650	1,710	1,650	1,680	1,058,000	16,800
1990-02-14	1,660	1,680	1,640	1,660	977,000	16,600
1990-02-13	1,700	1,740	1,640	1,650	3,593,000	16,500
1990-02-09	1,630	1,690	1,620	1,680	2,386,000	16,800
1990-02-08	1,580	1,630	1,580	1,620	1,230,000	16,200
1990-02-07	1,580	1,600	1,560	1,560	646,000	15,600
1990-02-06	1,590	1,600	1,570	1,570	534,000	15,700
1990-02-05	1,570	1,600	1,570	1,580	665,000	15,800
1990-02-02	1,600	1,620	1,580	1,600	1,310,000	16,000
1990-02-01	1,580	1,620	1,580	1,600	1,087,000	16,000
1990-01-31	1,580	1,630	1,580	1,590	802,000	15,900
1990-01-30	1,630	1,640	1,580	1,600	965,000	16,000
1990-01-29	1,670	1,670	1,610	1,640	1,495,000	16,400
1990-01-26	1,580	1,650	1,560	1,650	2,019,000	16,500
1990-01-25	1,600	1,610	1,560	1,590	808,000	15,900
1990-01-24	1,560	1,600	1,550	1,550	1,912,000	15,500
1990-01-23	1,560	1,590	1,540	1,550	3,109,000	15,500
1990-01-22	1,630	1,650	1,580	1,600	1,849,000	16,000
1990-01-19	1,620	1,660	1,580	1,620	2,333,000	16,200
1990-01-18	1,680	1,700	1,610	1,610	1,732,000	16,100
1990-01-17	1,690	1,720	1,670	1,680	4,142,000	16,800
1990-01-16	1,600	1,710	1,590	1,640	4,106,000	16,400
1990-01-12	1,650	1,680	1,620	1,630	5,896,000	16,300
1990-01-11	1,500	1,620	1,500	1,620	5,117,000	16,200
1990-01-10	1,540	1,540	1,480	1,480	2,040,000	14,800
1990-01-09	1,490	1,540	1,470	1,540	4,773,000	15,400
1990-01-08	1,590	1,600	1,480	1,490	7,690,000	14,900
1990-01-05	1,440	1,550	1,440	1,530	6,523,000	15,300
1990-01-04	1,430	1,470	1,420	1,420	2,037,000	14,200

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