2108 日本甜菜製糖(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 751 | 751 | 735 | 750 | 121,000 | 7,500 |
| 1991-12-27 | 777 | 779 | 728 | 729 | 122,000 | 7,290 |
| 1991-12-26 | 765 | 770 | 750 | 769 | 271,000 | 7,690 |
| 1991-12-25 | 725 | 760 | 724 | 755 | 252,000 | 7,550 |
| 1991-12-24 | 739 | 740 | 710 | 724 | 188,000 | 7,240 |
| 1991-12-20 | 725 | 725 | 709 | 710 | 182,000 | 7,100 |
| 1991-12-19 | 729 | 730 | 712 | 715 | 158,000 | 7,150 |
| 1991-12-18 | 754 | 758 | 746 | 749 | 94,000 | 7,490 |
| 1991-12-17 | 760 | 780 | 753 | 768 | 197,000 | 7,680 |
| 1991-12-16 | 752 | 760 | 740 | 760 | 179,000 | 7,600 |
| 1991-12-13 | 725 | 755 | 715 | 752 | 1,592,000 | 7,520 |
| 1991-12-12 | 670 | 716 | 670 | 685 | 311,000 | 6,850 |
| 1991-12-11 | 671 | 679 | 640 | 669 | 509,000 | 6,690 |
| 1991-12-10 | 708 | 710 | 690 | 691 | 203,000 | 6,910 |
| 1991-12-09 | 709 | 711 | 708 | 708 | 65,000 | 7,080 |
| 1991-12-06 | 707 | 713 | 706 | 708 | 188,000 | 7,080 |
| 1991-12-05 | 718 | 718 | 707 | 707 | 182,000 | 7,070 |
| 1991-12-04 | 695 | 725 | 695 | 718 | 162,000 | 7,180 |
| 1991-12-03 | 697 | 705 | 687 | 691 | 477,000 | 6,910 |
| 1991-12-02 | 710 | 713 | 690 | 695 | 234,000 | 6,950 |
| 1991-11-29 | 744 | 751 | 700 | 718 | 184,000 | 7,180 |
| 1991-11-28 | 761 | 761 | 745 | 748 | 266,000 | 7,480 |
| 1991-11-27 | 780 | 785 | 770 | 770 | 166,000 | 7,700 |
| 1991-11-26 | 780 | 788 | 765 | 770 | 146,000 | 7,700 |
| 1991-11-25 | 780 | 780 | 765 | 770 | 207,000 | 7,700 |
| 1991-11-22 | 814 | 814 | 780 | 780 | 172,000 | 7,800 |
| 1991-11-21 | 810 | 830 | 787 | 815 | 443,000 | 8,150 |
| 1991-11-20 | 765 | 800 | 765 | 800 | 290,000 | 8,000 |
| 1991-11-19 | 790 | 800 | 775 | 775 | 316,000 | 7,750 |
| 1991-11-18 | 785 | 790 | 770 | 771 | 374,000 | 7,710 |
| 1991-11-15 | 830 | 838 | 815 | 815 | 233,000 | 8,150 |
| 1991-11-14 | 816 | 841 | 816 | 822 | 163,000 | 8,220 |
| 1991-11-13 | 859 | 859 | 825 | 825 | 185,000 | 8,250 |
| 1991-11-12 | 812 | 849 | 812 | 849 | 201,000 | 8,490 |
| 1991-11-11 | 817 | 830 | 811 | 811 | 215,000 | 8,110 |
| 1991-11-08 | 833 | 856 | 815 | 816 | 547,000 | 8,160 |
| 1991-11-07 | 811 | 862 | 811 | 825 | 531,000 | 8,250 |
| 1991-11-06 | 821 | 828 | 810 | 812 | 314,000 | 8,120 |
| 1991-11-05 | 846 | 853 | 821 | 830 | 388,000 | 8,300 |
| 1991-11-01 | 866 | 870 | 836 | 836 | 391,000 | 8,360 |
| 1991-10-31 | 866 | 876 | 857 | 870 | 683,000 | 8,700 |
| 1991-10-30 | 885 | 891 | 861 | 875 | 738,000 | 8,750 |
| 1991-10-29 | 920 | 921 | 891 | 891 | 1,542,000 | 8,910 |
| 1991-10-28 | 903 | 917 | 893 | 910 | 2,833,000 | 9,100 |
| 1991-10-25 | 858 | 885 | 852 | 883 | 2,687,000 | 8,830 |
| 1991-10-24 | 837 | 849 | 830 | 835 | 550,000 | 8,350 |
| 1991-10-23 | 830 | 835 | 821 | 822 | 402,000 | 8,220 |
| 1991-10-22 | 844 | 860 | 829 | 840 | 1,540,000 | 8,400 |
| 1991-10-21 | 816 | 848 | 813 | 844 | 1,873,000 | 8,440 |
| 1991-10-18 | 799 | 804 | 780 | 796 | 844,000 | 7,960 |
| 1991-10-17 | 780 | 794 | 775 | 793 | 979,000 | 7,930 |
| 1991-10-16 | 755 | 774 | 752 | 760 | 221,000 | 7,600 |
| 1991-10-15 | 750 | 779 | 745 | 752 | 199,000 | 7,520 |
| 1991-10-14 | 750 | 760 | 741 | 742 | 68,000 | 7,420 |
| 1991-10-11 | 756 | 760 | 740 | 759 | 255,000 | 7,590 |
| 1991-10-09 | 743 | 759 | 733 | 746 | 383,000 | 7,460 |
| 1991-10-08 | 761 | 764 | 753 | 753 | 183,000 | 7,530 |
| 1991-10-07 | 770 | 778 | 762 | 770 | 134,000 | 7,700 |
| 1991-10-04 | 784 | 790 | 765 | 780 | 457,000 | 7,800 |
| 1991-10-03 | 760 | 788 | 760 | 785 | 563,000 | 7,850 |
| 1991-10-02 | 777 | 777 | 760 | 761 | 322,000 | 7,610 |
| 1991-10-01 | 755 | 775 | 755 | 770 | 466,000 | 7,700 |
| 1991-09-30 | 763 | 779 | 757 | 765 | 403,000 | 7,650 |
| 1991-09-27 | 775 | 780 | 761 | 761 | 505,000 | 7,610 |
| 1991-09-26 | 790 | 794 | 760 | 762 | 640,000 | 7,620 |
| 1991-09-25 | 750 | 780 | 745 | 780 | 838,000 | 7,800 |
| 1991-09-24 | 750 | 769 | 730 | 730 | 361,000 | 7,300 |
| 1991-09-20 | 750 | 751 | 732 | 740 | 644,000 | 7,400 |
| 1991-09-19 | 760 | 790 | 730 | 730 | 1,606,000 | 7,300 |
| 1991-09-18 | 760 | 760 | 725 | 730 | 761,000 | 7,300 |
| 1991-09-17 | 730 | 770 | 730 | 755 | 1,170,000 | 7,550 |
| 1991-09-13 | 686 | 738 | 686 | 730 | 3,640,000 | 7,300 |
| 1991-09-12 | 623 | 685 | 623 | 676 | 951,000 | 6,760 |
| 1991-09-11 | 630 | 635 | 623 | 623 | 268,000 | 6,230 |
| 1991-09-10 | 630 | 641 | 621 | 621 | 293,000 | 6,210 |
| 1991-09-09 | 652 | 669 | 630 | 630 | 171,000 | 6,300 |
| 1991-09-06 | 630 | 675 | 630 | 646 | 562,000 | 6,460 |
| 1991-09-05 | 634 | 650 | 634 | 637 | 357,000 | 6,370 |
| 1991-09-04 | 630 | 648 | 622 | 635 | 296,000 | 6,350 |
| 1991-09-03 | 650 | 650 | 635 | 635 | 211,000 | 6,350 |
| 1991-09-02 | 621 | 635 | 616 | 621 | 193,000 | 6,210 |
| 1991-08-30 | 615 | 628 | 615 | 621 | 123,000 | 6,210 |
| 1991-08-29 | 605 | 614 | 605 | 605 | 77,000 | 6,050 |
| 1991-08-28 | 600 | 608 | 586 | 586 | 319,000 | 5,860 |
| 1991-08-27 | 571 | 598 | 570 | 588 | 113,000 | 5,880 |
| 1991-08-26 | 609 | 615 | 570 | 580 | 195,000 | 5,800 |
| 1991-08-23 | 635 | 635 | 605 | 605 | 225,000 | 6,050 |
| 1991-08-22 | 630 | 630 | 620 | 625 | 211,000 | 6,250 |
| 1991-08-21 | 595 | 610 | 590 | 600 | 213,000 | 6,000 |
| 1991-08-20 | 570 | 580 | 560 | 575 | 272,000 | 5,750 |
| 1991-08-19 | 601 | 609 | 560 | 560 | 320,000 | 5,600 |
| 1991-08-16 | 631 | 635 | 620 | 630 | 172,000 | 6,300 |
| 1991-08-15 | 632 | 643 | 630 | 630 | 213,000 | 6,300 |
| 1991-08-14 | 628 | 647 | 628 | 632 | 221,000 | 6,320 |
| 1991-08-13 | 639 | 640 | 618 | 618 | 215,000 | 6,180 |
| 1991-08-12 | 671 | 671 | 641 | 645 | 150,000 | 6,450 |
| 1991-08-09 | 690 | 691 | 675 | 681 | 165,000 | 6,810 |
| 1991-08-08 | 694 | 695 | 685 | 690 | 322,000 | 6,900 |
| 1991-08-07 | 676 | 690 | 676 | 685 | 161,000 | 6,850 |
| 1991-08-06 | 695 | 695 | 666 | 666 | 167,000 | 6,660 |
| 1991-08-05 | 689 | 699 | 685 | 685 | 142,000 | 6,850 |
| 1991-08-02 | 690 | 699 | 690 | 699 | 111,000 | 6,990 |
| 1991-08-01 | 694 | 695 | 690 | 690 | 102,000 | 6,900 |
| 1991-07-31 | 690 | 695 | 681 | 687 | 134,000 | 6,870 |
| 1991-07-30 | 673 | 693 | 670 | 675 | 202,000 | 6,750 |
| 1991-07-29 | 652 | 664 | 652 | 653 | 63,000 | 6,530 |
| 1991-07-26 | 641 | 685 | 625 | 651 | 188,000 | 6,510 |
| 1991-07-25 | 656 | 660 | 642 | 642 | 179,000 | 6,420 |
| 1991-07-24 | 634 | 655 | 633 | 635 | 178,000 | 6,350 |
| 1991-07-23 | 635 | 635 | 622 | 622 | 209,000 | 6,220 |
| 1991-07-22 | 654 | 654 | 631 | 631 | 173,000 | 6,310 |
| 1991-07-19 | 664 | 680 | 655 | 655 | 169,000 | 6,550 |
| 1991-07-18 | 696 | 696 | 650 | 663 | 99,000 | 6,630 |
| 1991-07-17 | 686 | 696 | 685 | 696 | 74,000 | 6,960 |
| 1991-07-16 | 695 | 696 | 685 | 685 | 142,000 | 6,850 |
| 1991-07-15 | 675 | 695 | 675 | 687 | 99,000 | 6,870 |
| 1991-07-12 | 660 | 670 | 660 | 670 | 110,000 | 6,700 |
| 1991-07-11 | 665 | 670 | 651 | 658 | 84,000 | 6,580 |
| 1991-07-10 | 631 | 680 | 626 | 675 | 88,000 | 6,750 |
| 1991-07-09 | 620 | 651 | 592 | 645 | 308,000 | 6,450 |
| 1991-07-08 | 660 | 665 | 600 | 600 | 285,000 | 6,000 |
| 1991-07-05 | 695 | 695 | 670 | 670 | 194,000 | 6,700 |
| 1991-07-04 | 692 | 692 | 673 | 675 | 227,000 | 6,750 |
| 1991-07-03 | 721 | 721 | 693 | 700 | 111,000 | 7,000 |
| 1991-07-02 | 721 | 730 | 711 | 711 | 233,000 | 7,110 |
| 1991-07-01 | 701 | 720 | 698 | 716 | 179,000 | 7,160 |
| 1991-06-28 | 695 | 710 | 688 | 688 | 128,000 | 6,880 |
| 1991-06-27 | 690 | 700 | 686 | 688 | 143,000 | 6,880 |
| 1991-06-26 | 700 | 709 | 693 | 695 | 171,000 | 6,950 |
| 1991-06-25 | 694 | 700 | 690 | 700 | 233,000 | 7,000 |
| 1991-06-24 | 729 | 729 | 701 | 704 | 136,000 | 7,040 |
| 1991-06-21 | 719 | 730 | 706 | 729 | 252,000 | 7,290 |
| 1991-06-20 | 698 | 726 | 698 | 722 | 254,000 | 7,220 |
| 1991-06-19 | 734 | 734 | 690 | 700 | 210,000 | 7,000 |
| 1991-06-18 | 740 | 749 | 734 | 734 | 158,000 | 7,340 |
| 1991-06-17 | 748 | 748 | 734 | 734 | 100,000 | 7,340 |
| 1991-06-14 | 710 | 745 | 705 | 723 | 2,720,000 | 7,230 |
| 1991-06-13 | 686 | 700 | 681 | 700 | 169,000 | 7,000 |
| 1991-06-12 | 699 | 699 | 686 | 686 | 200,000 | 6,860 |
| 1991-06-11 | 685 | 700 | 680 | 689 | 223,000 | 6,890 |
| 1991-06-10 | 740 | 740 | 688 | 692 | 168,000 | 6,920 |
| 1991-06-07 | 729 | 748 | 725 | 725 | 151,000 | 7,250 |
| 1991-06-06 | 745 | 748 | 723 | 723 | 147,000 | 7,230 |
| 1991-06-05 | 754 | 754 | 725 | 725 | 236,000 | 7,250 |
| 1991-06-04 | 749 | 750 | 746 | 746 | 189,000 | 7,460 |
| 1991-06-03 | 750 | 750 | 740 | 750 | 213,000 | 7,500 |
| 1991-05-31 | 741 | 746 | 717 | 720 | 552,000 | 7,200 |
| 1991-05-30 | 753 | 753 | 741 | 746 | 292,000 | 7,460 |
| 1991-05-29 | 756 | 766 | 743 | 743 | 363,000 | 7,430 |
| 1991-05-28 | 760 | 760 | 751 | 752 | 181,000 | 7,520 |
| 1991-05-27 | 770 | 779 | 760 | 760 | 128,000 | 7,600 |
| 1991-05-24 | 780 | 780 | 765 | 780 | 113,000 | 7,800 |
| 1991-05-23 | 770 | 790 | 761 | 780 | 119,000 | 7,800 |
| 1991-05-22 | 783 | 789 | 751 | 751 | 220,000 | 7,510 |
| 1991-05-21 | 781 | 785 | 763 | 784 | 148,000 | 7,840 |
| 1991-05-20 | 782 | 785 | 761 | 785 | 120,000 | 7,850 |
| 1991-05-17 | 772 | 790 | 772 | 780 | 92,000 | 7,800 |
| 1991-05-16 | 800 | 800 | 770 | 770 | 282,000 | 7,700 |
| 1991-05-15 | 803 | 804 | 791 | 791 | 139,000 | 7,910 |
| 1991-05-14 | 814 | 815 | 802 | 803 | 163,000 | 8,030 |
| 1991-05-13 | 810 | 818 | 799 | 799 | 256,000 | 7,990 |
| 1991-05-10 | 818 | 820 | 801 | 809 | 99,000 | 8,090 |
| 1991-05-09 | 805 | 820 | 800 | 820 | 276,000 | 8,200 |
| 1991-05-08 | 790 | 810 | 787 | 795 | 188,000 | 7,950 |
| 1991-05-07 | 801 | 810 | 798 | 800 | 52,000 | 8,000 |
| 1991-05-02 | 825 | 825 | 800 | 800 | 166,000 | 8,000 |
| 1991-05-01 | 805 | 815 | 795 | 815 | 155,000 | 8,150 |
| 1991-04-30 | 810 | 815 | 790 | 790 | 205,000 | 7,900 |
| 1991-04-26 | 810 | 810 | 788 | 790 | 406,000 | 7,900 |
| 1991-04-25 | 804 | 815 | 800 | 800 | 196,000 | 8,000 |
| 1991-04-24 | 830 | 835 | 800 | 801 | 158,000 | 8,010 |
| 1991-04-23 | 796 | 834 | 796 | 833 | 303,000 | 8,330 |
| 1991-04-22 | 810 | 818 | 800 | 800 | 152,000 | 8,000 |
| 1991-04-19 | 815 | 830 | 815 | 815 | 103,000 | 8,150 |
| 1991-04-18 | 841 | 848 | 820 | 823 | 145,000 | 8,230 |
| 1991-04-17 | 845 | 848 | 839 | 840 | 203,000 | 8,400 |
| 1991-04-16 | 840 | 848 | 830 | 844 | 193,000 | 8,440 |
| 1991-04-15 | 840 | 840 | 830 | 838 | 112,000 | 8,380 |
| 1991-04-12 | 838 | 840 | 822 | 822 | 165,000 | 8,220 |
| 1991-04-11 | 831 | 835 | 820 | 828 | 205,000 | 8,280 |
| 1991-04-10 | 843 | 848 | 826 | 828 | 400,000 | 8,280 |
| 1991-04-09 | 817 | 849 | 813 | 843 | 376,000 | 8,430 |
| 1991-04-08 | 844 | 844 | 826 | 827 | 135,000 | 8,270 |
| 1991-04-05 | 808 | 845 | 808 | 845 | 283,000 | 8,450 |
| 1991-04-04 | 830 | 830 | 806 | 813 | 288,000 | 8,130 |
| 1991-04-03 | 826 | 834 | 810 | 815 | 280,000 | 8,150 |
| 1991-04-02 | 807 | 829 | 800 | 813 | 279,000 | 8,130 |
| 1991-04-01 | 837 | 837 | 805 | 810 | 175,000 | 8,100 |
| 1991-03-29 | 825 | 839 | 815 | 839 | 218,000 | 8,390 |
| 1991-03-28 | 805 | 830 | 805 | 815 | 354,000 | 8,150 |
| 1991-03-27 | 836 | 836 | 805 | 810 | 303,000 | 8,100 |
| 1991-03-26 | 850 | 851 | 806 | 816 | 270,000 | 8,160 |
| 1991-03-25 | 860 | 865 | 845 | 845 | 461,000 | 8,450 |
| 1991-03-22 | 850 | 860 | 840 | 858 | 409,000 | 8,580 |
| 1991-03-20 | 855 | 865 | 830 | 840 | 539,000 | 8,400 |
| 1991-03-19 | 856 | 870 | 846 | 858 | 1,394,000 | 8,580 |
| 1991-03-18 | 837 | 850 | 827 | 846 | 563,000 | 8,460 |
| 1991-03-15 | 802 | 825 | 802 | 820 | 284,000 | 8,200 |
| 1991-03-14 | 810 | 810 | 798 | 807 | 322,000 | 8,070 |
| 1991-03-13 | 827 | 827 | 796 | 800 | 435,000 | 8,000 |
| 1991-03-12 | 805 | 829 | 805 | 829 | 273,000 | 8,290 |
| 1991-03-11 | 822 | 829 | 805 | 811 | 443,000 | 8,110 |
| 1991-03-08 | 829 | 831 | 819 | 821 | 1,569,000 | 8,210 |
| 1991-03-07 | 791 | 819 | 791 | 819 | 362,000 | 8,190 |
| 1991-03-06 | 800 | 810 | 790 | 791 | 267,000 | 7,910 |
| 1991-03-05 | 800 | 801 | 785 | 790 | 295,000 | 7,900 |
| 1991-03-04 | 784 | 810 | 784 | 801 | 261,000 | 8,010 |
| 1991-03-01 | 830 | 840 | 801 | 802 | 361,000 | 8,020 |
| 1991-02-28 | 805 | 850 | 797 | 820 | 422,000 | 8,200 |
| 1991-02-27 | 800 | 815 | 792 | 795 | 185,000 | 7,950 |
| 1991-02-26 | 831 | 840 | 810 | 810 | 414,000 | 8,100 |
| 1991-02-25 | 807 | 825 | 791 | 820 | 504,000 | 8,200 |
| 1991-02-22 | 815 | 850 | 815 | 821 | 235,000 | 8,210 |
| 1991-02-21 | 829 | 840 | 810 | 815 | 397,000 | 8,150 |
| 1991-02-20 | 847 | 870 | 830 | 839 | 398,000 | 8,390 |
| 1991-02-19 | 870 | 890 | 837 | 837 | 1,004,000 | 8,370 |
| 1991-02-18 | 847 | 863 | 840 | 860 | 494,000 | 8,600 |
| 1991-02-15 | 830 | 851 | 802 | 838 | 708,000 | 8,380 |
| 1991-02-14 | 854 | 890 | 840 | 841 | 2,016,000 | 8,410 |
| 1991-02-13 | 771 | 814 | 757 | 814 | 1,159,000 | 8,140 |
| 1991-02-12 | 730 | 770 | 730 | 741 | 599,000 | 7,410 |
| 1991-02-08 | 691 | 740 | 691 | 740 | 433,000 | 7,400 |
| 1991-02-07 | 714 | 714 | 680 | 709 | 199,000 | 7,090 |
| 1991-02-06 | 692 | 705 | 687 | 704 | 328,000 | 7,040 |
| 1991-02-05 | 674 | 685 | 657 | 682 | 231,000 | 6,820 |
| 1991-02-04 | 668 | 668 | 642 | 654 | 57,000 | 6,540 |
| 1991-02-01 | 670 | 675 | 650 | 669 | 126,000 | 6,690 |
| 1991-01-31 | 688 | 688 | 660 | 660 | 176,000 | 6,600 |
| 1991-01-30 | 670 | 680 | 660 | 679 | 176,000 | 6,790 |
| 1991-01-29 | 665 | 680 | 650 | 650 | 113,000 | 6,500 |
| 1991-01-28 | 662 | 662 | 642 | 642 | 116,000 | 6,420 |
| 1991-01-25 | 677 | 680 | 660 | 670 | 242,000 | 6,700 |
| 1991-01-24 | 640 | 667 | 632 | 667 | 270,000 | 6,670 |
| 1991-01-23 | 637 | 640 | 620 | 638 | 112,000 | 6,380 |
| 1991-01-22 | 651 | 661 | 640 | 640 | 154,000 | 6,400 |
| 1991-01-21 | 685 | 685 | 651 | 651 | 106,000 | 6,510 |
| 1991-01-18 | 709 | 709 | 680 | 685 | 363,000 | 6,850 |
| 1991-01-17 | 630 | 699 | 630 | 699 | 265,000 | 6,990 |
| 1991-01-16 | 650 | 670 | 632 | 640 | 156,000 | 6,400 |
| 1991-01-14 | 695 | 697 | 660 | 690 | 121,000 | 6,900 |
| 1991-01-11 | 684 | 688 | 660 | 687 | 228,000 | 6,870 |
| 1991-01-10 | 661 | 689 | 650 | 684 | 211,000 | 6,840 |
| 1991-01-09 | 659 | 680 | 659 | 660 | 199,000 | 6,600 |
| 1991-01-08 | 689 | 689 | 660 | 670 | 148,000 | 6,700 |
| 1991-01-07 | 730 | 730 | 695 | 695 | 95,000 | 6,950 |
| 1991-01-04 | 691 | 735 | 691 | 735 | 124,000 | 7,350 |
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
