2108 日本甜菜製糖(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 502 | 503 | 486 | 486 | 141,000 | 4,860 |
| 1992-12-29 | 494 | 515 | 491 | 503 | 117,000 | 5,030 |
| 1992-12-28 | 510 | 510 | 495 | 495 | 184,000 | 4,950 |
| 1992-12-25 | 519 | 519 | 505 | 510 | 129,000 | 5,100 |
| 1992-12-24 | 519 | 519 | 506 | 513 | 124,000 | 5,130 |
| 1992-12-22 | 518 | 518 | 508 | 515 | 174,000 | 5,150 |
| 1992-12-21 | 516 | 521 | 515 | 515 | 135,000 | 5,150 |
| 1992-12-18 | 522 | 524 | 513 | 516 | 128,000 | 5,160 |
| 1992-12-17 | 514 | 520 | 505 | 513 | 188,000 | 5,130 |
| 1992-12-16 | 506 | 511 | 503 | 504 | 336,000 | 5,040 |
| 1992-12-15 | 510 | 515 | 506 | 506 | 263,000 | 5,060 |
| 1992-12-14 | 520 | 520 | 511 | 511 | 90,000 | 5,110 |
| 1992-12-11 | 531 | 532 | 516 | 516 | 1,241,000 | 5,160 |
| 1992-12-10 | 526 | 536 | 523 | 523 | 254,000 | 5,230 |
| 1992-12-09 | 519 | 520 | 518 | 518 | 118,000 | 5,180 |
| 1992-12-08 | 516 | 523 | 515 | 515 | 125,000 | 5,150 |
| 1992-12-07 | 523 | 523 | 516 | 518 | 107,000 | 5,180 |
| 1992-12-04 | 517 | 525 | 516 | 524 | 202,000 | 5,240 |
| 1992-12-03 | 522 | 539 | 520 | 523 | 179,000 | 5,230 |
| 1992-12-02 | 522 | 537 | 520 | 530 | 126,000 | 5,300 |
| 1992-12-01 | 550 | 553 | 526 | 527 | 236,000 | 5,270 |
| 1992-11-30 | 551 | 555 | 549 | 553 | 174,000 | 5,530 |
| 1992-11-27 | 531 | 545 | 531 | 544 | 207,000 | 5,440 |
| 1992-11-26 | 540 | 550 | 530 | 550 | 250,000 | 5,500 |
| 1992-11-25 | 530 | 540 | 524 | 540 | 106,000 | 5,400 |
| 1992-11-24 | 530 | 540 | 529 | 529 | 101,000 | 5,290 |
| 1992-11-20 | 520 | 540 | 520 | 525 | 235,000 | 5,250 |
| 1992-11-19 | 534 | 536 | 518 | 531 | 387,000 | 5,310 |
| 1992-11-18 | 481 | 530 | 481 | 529 | 263,000 | 5,290 |
| 1992-11-17 | 481 | 481 | 475 | 476 | 146,000 | 4,760 |
| 1992-11-16 | 486 | 489 | 481 | 489 | 99,000 | 4,890 |
| 1992-11-13 | 500 | 500 | 487 | 490 | 778,000 | 4,900 |
| 1992-11-12 | 496 | 505 | 480 | 505 | 135,000 | 5,050 |
| 1992-11-11 | 503 | 505 | 496 | 496 | 165,000 | 4,960 |
| 1992-11-10 | 510 | 510 | 497 | 500 | 129,000 | 5,000 |
| 1992-11-09 | 521 | 521 | 500 | 500 | 123,000 | 5,000 |
| 1992-11-06 | 523 | 525 | 520 | 525 | 132,000 | 5,250 |
| 1992-11-05 | 520 | 533 | 518 | 523 | 148,000 | 5,230 |
| 1992-11-04 | 523 | 528 | 517 | 528 | 109,000 | 5,280 |
| 1992-11-02 | 528 | 533 | 515 | 533 | 103,000 | 5,330 |
| 1992-10-30 | 524 | 529 | 517 | 518 | 135,000 | 5,180 |
| 1992-10-29 | 533 | 533 | 525 | 525 | 87,000 | 5,250 |
| 1992-10-28 | 543 | 550 | 532 | 532 | 163,000 | 5,320 |
| 1992-10-27 | 541 | 548 | 536 | 540 | 77,000 | 5,400 |
| 1992-10-26 | 531 | 550 | 531 | 536 | 100,000 | 5,360 |
| 1992-10-23 | 540 | 541 | 530 | 541 | 87,000 | 5,410 |
| 1992-10-22 | 546 | 556 | 540 | 540 | 323,000 | 5,400 |
| 1992-10-21 | 540 | 545 | 540 | 545 | 270,000 | 5,450 |
| 1992-10-20 | 541 | 541 | 525 | 540 | 349,000 | 5,400 |
| 1992-10-19 | 526 | 536 | 521 | 521 | 256,000 | 5,210 |
| 1992-10-16 | 541 | 544 | 525 | 544 | 203,000 | 5,440 |
| 1992-10-15 | 534 | 541 | 526 | 541 | 140,000 | 5,410 |
| 1992-10-14 | 553 | 553 | 522 | 524 | 196,000 | 5,240 |
| 1992-10-13 | 537 | 547 | 534 | 544 | 211,000 | 5,440 |
| 1992-10-12 | 543 | 544 | 521 | 534 | 136,000 | 5,340 |
| 1992-10-09 | 535 | 545 | 515 | 544 | 1,279,000 | 5,440 |
| 1992-10-08 | 520 | 545 | 520 | 545 | 164,000 | 5,450 |
| 1992-10-07 | 536 | 541 | 520 | 520 | 233,000 | 5,200 |
| 1992-10-06 | 525 | 549 | 515 | 549 | 175,000 | 5,490 |
| 1992-10-05 | 530 | 539 | 525 | 525 | 216,000 | 5,250 |
| 1992-10-02 | 558 | 569 | 548 | 560 | 202,000 | 5,600 |
| 1992-10-01 | 548 | 548 | 530 | 548 | 224,000 | 5,480 |
| 1992-09-30 | 549 | 570 | 530 | 530 | 257,000 | 5,300 |
| 1992-09-29 | 552 | 555 | 540 | 550 | 157,000 | 5,500 |
| 1992-09-28 | 551 | 572 | 551 | 552 | 132,000 | 5,520 |
| 1992-09-25 | 574 | 584 | 568 | 568 | 248,000 | 5,680 |
| 1992-09-24 | 585 | 588 | 565 | 584 | 430,000 | 5,840 |
| 1992-09-22 | 557 | 580 | 556 | 575 | 230,000 | 5,750 |
| 1992-09-21 | 580 | 580 | 540 | 556 | 225,000 | 5,560 |
| 1992-09-18 | 550 | 570 | 540 | 570 | 177,000 | 5,700 |
| 1992-09-17 | 540 | 573 | 540 | 565 | 209,000 | 5,650 |
| 1992-09-16 | 554 | 564 | 530 | 540 | 189,000 | 5,400 |
| 1992-09-14 | 565 | 574 | 556 | 574 | 205,000 | 5,740 |
| 1992-09-11 | 568 | 577 | 551 | 555 | 1,582,000 | 5,550 |
| 1992-09-10 | 590 | 595 | 581 | 588 | 762,000 | 5,880 |
| 1992-09-09 | 569 | 585 | 560 | 584 | 355,000 | 5,840 |
| 1992-09-08 | 562 | 581 | 559 | 559 | 416,000 | 5,590 |
| 1992-09-07 | 561 | 584 | 561 | 561 | 294,000 | 5,610 |
| 1992-09-04 | 584 | 590 | 556 | 558 | 685,000 | 5,580 |
| 1992-09-03 | 548 | 579 | 540 | 577 | 404,000 | 5,770 |
| 1992-09-02 | 555 | 562 | 548 | 548 | 292,000 | 5,480 |
| 1992-09-01 | 559 | 582 | 553 | 565 | 743,000 | 5,650 |
| 1992-08-31 | 531 | 558 | 529 | 549 | 403,000 | 5,490 |
| 1992-08-28 | 497 | 551 | 485 | 540 | 693,000 | 5,400 |
| 1992-08-27 | 510 | 530 | 505 | 506 | 537,000 | 5,060 |
| 1992-08-26 | 471 | 500 | 471 | 485 | 204,000 | 4,850 |
| 1992-08-25 | 475 | 490 | 470 | 475 | 208,000 | 4,750 |
| 1992-08-24 | 494 | 512 | 485 | 485 | 443,000 | 4,850 |
| 1992-08-21 | 480 | 500 | 480 | 483 | 311,000 | 4,830 |
| 1992-08-20 | 448 | 492 | 448 | 492 | 197,000 | 4,920 |
| 1992-08-19 | 431 | 458 | 421 | 453 | 174,000 | 4,530 |
| 1992-08-18 | 452 | 453 | 426 | 426 | 178,000 | 4,260 |
| 1992-08-17 | 464 | 464 | 451 | 451 | 121,000 | 4,510 |
| 1992-08-14 | 441 | 458 | 441 | 458 | 528,000 | 4,580 |
| 1992-08-13 | 441 | 459 | 440 | 441 | 171,000 | 4,410 |
| 1992-08-12 | 442 | 455 | 438 | 441 | 299,000 | 4,410 |
| 1992-08-11 | 455 | 470 | 441 | 441 | 274,000 | 4,410 |
| 1992-08-10 | 446 | 461 | 446 | 453 | 141,000 | 4,530 |
| 1992-08-07 | 486 | 502 | 485 | 486 | 124,000 | 4,860 |
| 1992-08-06 | 494 | 510 | 486 | 496 | 161,000 | 4,960 |
| 1992-08-05 | 499 | 509 | 495 | 496 | 169,000 | 4,960 |
| 1992-08-04 | 484 | 505 | 484 | 485 | 148,000 | 4,850 |
| 1992-08-03 | 493 | 505 | 484 | 489 | 164,000 | 4,890 |
| 1992-07-31 | 483 | 508 | 478 | 508 | 329,000 | 5,080 |
| 1992-07-30 | 473 | 488 | 469 | 479 | 230,000 | 4,790 |
| 1992-07-29 | 496 | 500 | 468 | 468 | 309,000 | 4,680 |
| 1992-07-28 | 489 | 494 | 480 | 494 | 135,000 | 4,940 |
| 1992-07-27 | 513 | 513 | 486 | 488 | 368,000 | 4,880 |
| 1992-07-24 | 500 | 500 | 486 | 488 | 344,000 | 4,880 |
| 1992-07-23 | 500 | 525 | 485 | 520 | 395,000 | 5,200 |
| 1992-07-22 | 524 | 524 | 491 | 508 | 447,000 | 5,080 |
| 1992-07-21 | 501 | 530 | 500 | 530 | 346,000 | 5,300 |
| 1992-07-20 | 510 | 512 | 501 | 502 | 254,000 | 5,020 |
| 1992-07-17 | 530 | 533 | 520 | 522 | 191,000 | 5,220 |
| 1992-07-16 | 531 | 549 | 531 | 533 | 144,000 | 5,330 |
| 1992-07-15 | 558 | 565 | 551 | 551 | 168,000 | 5,510 |
| 1992-07-14 | 551 | 560 | 551 | 553 | 205,000 | 5,530 |
| 1992-07-13 | 540 | 559 | 530 | 558 | 203,000 | 5,580 |
| 1992-07-10 | 562 | 562 | 530 | 540 | 569,000 | 5,400 |
| 1992-07-09 | 523 | 552 | 523 | 552 | 205,000 | 5,520 |
| 1992-07-08 | 516 | 532 | 510 | 532 | 144,000 | 5,320 |
| 1992-07-07 | 547 | 550 | 522 | 525 | 109,000 | 5,250 |
| 1992-07-06 | 554 | 555 | 535 | 537 | 75,000 | 5,370 |
| 1992-07-03 | 565 | 565 | 546 | 546 | 285,000 | 5,460 |
| 1992-07-02 | 537 | 555 | 525 | 555 | 350,000 | 5,550 |
| 1992-07-01 | 525 | 540 | 506 | 539 | 244,000 | 5,390 |
| 1992-06-30 | 521 | 535 | 511 | 515 | 307,000 | 5,150 |
| 1992-06-29 | 527 | 527 | 511 | 511 | 184,000 | 5,110 |
| 1992-06-26 | 536 | 542 | 505 | 517 | 502,000 | 5,170 |
| 1992-06-25 | 504 | 530 | 501 | 526 | 254,000 | 5,260 |
| 1992-06-24 | 529 | 531 | 501 | 502 | 360,000 | 5,020 |
| 1992-06-23 | 510 | 525 | 501 | 519 | 292,000 | 5,190 |
| 1992-06-22 | 552 | 552 | 506 | 510 | 525,000 | 5,100 |
| 1992-06-19 | 529 | 545 | 518 | 542 | 250,000 | 5,420 |
| 1992-06-18 | 528 | 537 | 501 | 509 | 630,000 | 5,090 |
| 1992-06-17 | 570 | 570 | 527 | 538 | 620,000 | 5,380 |
| 1992-06-16 | 579 | 584 | 569 | 572 | 352,000 | 5,720 |
| 1992-06-15 | 590 | 603 | 569 | 569 | 545,000 | 5,690 |
| 1992-06-12 | 624 | 625 | 593 | 597 | 3,421,000 | 5,970 |
| 1992-06-11 | 596 | 614 | 589 | 614 | 864,000 | 6,140 |
| 1992-06-10 | 590 | 598 | 565 | 589 | 373,000 | 5,890 |
| 1992-06-09 | 574 | 590 | 569 | 580 | 246,000 | 5,800 |
| 1992-06-08 | 575 | 575 | 555 | 569 | 316,000 | 5,690 |
| 1992-06-05 | 592 | 598 | 569 | 575 | 402,000 | 5,750 |
| 1992-06-04 | 590 | 605 | 580 | 592 | 1,121,000 | 5,920 |
| 1992-06-03 | 581 | 601 | 576 | 582 | 2,464,000 | 5,820 |
| 1992-06-02 | 536 | 555 | 521 | 546 | 356,000 | 5,460 |
| 1992-06-01 | 554 | 558 | 545 | 545 | 171,000 | 5,450 |
| 1992-05-29 | 538 | 548 | 526 | 546 | 96,000 | 5,460 |
| 1992-05-28 | 530 | 530 | 515 | 528 | 133,000 | 5,280 |
| 1992-05-27 | 531 | 536 | 520 | 530 | 399,000 | 5,300 |
| 1992-05-26 | 557 | 557 | 531 | 533 | 123,000 | 5,330 |
| 1992-05-25 | 539 | 559 | 539 | 559 | 168,000 | 5,590 |
| 1992-05-22 | 551 | 553 | 520 | 525 | 203,000 | 5,250 |
| 1992-05-21 | 531 | 563 | 531 | 557 | 362,000 | 5,570 |
| 1992-05-20 | 549 | 555 | 541 | 541 | 244,000 | 5,410 |
| 1992-05-19 | 546 | 548 | 532 | 536 | 277,000 | 5,360 |
| 1992-05-18 | 530 | 535 | 524 | 526 | 158,000 | 5,260 |
| 1992-05-15 | 531 | 535 | 501 | 501 | 332,000 | 5,010 |
| 1992-05-14 | 545 | 553 | 535 | 535 | 400,000 | 5,350 |
| 1992-05-13 | 535 | 540 | 524 | 540 | 206,000 | 5,400 |
| 1992-05-12 | 542 | 554 | 540 | 540 | 449,000 | 5,400 |
| 1992-05-11 | 539 | 555 | 535 | 550 | 459,000 | 5,500 |
| 1992-05-08 | 525 | 540 | 515 | 519 | 450,000 | 5,190 |
| 1992-05-07 | 505 | 526 | 494 | 526 | 505,000 | 5,260 |
| 1992-05-06 | 481 | 510 | 481 | 500 | 237,000 | 5,000 |
| 1992-05-01 | 470 | 490 | 468 | 486 | 349,000 | 4,860 |
| 1992-04-30 | 470 | 480 | 465 | 465 | 450,000 | 4,650 |
| 1992-04-28 | 489 | 489 | 472 | 474 | 529,000 | 4,740 |
| 1992-04-27 | 495 | 498 | 470 | 491 | 134,000 | 4,910 |
| 1992-04-24 | 476 | 490 | 467 | 490 | 414,000 | 4,900 |
| 1992-04-23 | 460 | 474 | 455 | 470 | 208,000 | 4,700 |
| 1992-04-22 | 475 | 478 | 425 | 441 | 249,000 | 4,410 |
| 1992-04-21 | 480 | 490 | 470 | 470 | 374,000 | 4,700 |
| 1992-04-20 | 486 | 490 | 480 | 490 | 208,000 | 4,900 |
| 1992-04-17 | 506 | 520 | 489 | 516 | 354,000 | 5,160 |
| 1992-04-16 | 530 | 530 | 510 | 516 | 309,000 | 5,160 |
| 1992-04-15 | 511 | 530 | 509 | 520 | 290,000 | 5,200 |
| 1992-04-14 | 476 | 500 | 471 | 491 | 220,000 | 4,910 |
| 1992-04-13 | 507 | 510 | 465 | 471 | 394,000 | 4,710 |
| 1992-04-10 | 476 | 515 | 475 | 507 | 452,000 | 5,070 |
| 1992-04-09 | 490 | 505 | 470 | 470 | 395,000 | 4,700 |
| 1992-04-08 | 516 | 525 | 486 | 487 | 277,000 | 4,870 |
| 1992-04-07 | 580 | 580 | 530 | 531 | 187,000 | 5,310 |
| 1992-04-06 | 565 | 590 | 551 | 560 | 203,000 | 5,600 |
| 1992-04-03 | 550 | 555 | 520 | 555 | 315,000 | 5,550 |
| 1992-04-02 | 571 | 572 | 520 | 530 | 514,000 | 5,300 |
| 1992-04-01 | 605 | 610 | 545 | 551 | 374,000 | 5,510 |
| 1992-03-31 | 622 | 637 | 600 | 605 | 187,000 | 6,050 |
| 1992-03-30 | 626 | 640 | 618 | 620 | 154,000 | 6,200 |
| 1992-03-27 | 630 | 645 | 623 | 640 | 167,000 | 6,400 |
| 1992-03-26 | 658 | 658 | 630 | 630 | 118,000 | 6,300 |
| 1992-03-25 | 630 | 665 | 630 | 657 | 200,000 | 6,570 |
| 1992-03-24 | 636 | 645 | 634 | 637 | 311,000 | 6,370 |
| 1992-03-23 | 643 | 651 | 635 | 640 | 402,000 | 6,400 |
| 1992-03-19 | 656 | 668 | 636 | 642 | 592,000 | 6,420 |
| 1992-03-18 | 640 | 651 | 636 | 651 | 324,000 | 6,510 |
| 1992-03-17 | 647 | 660 | 640 | 650 | 227,000 | 6,500 |
| 1992-03-16 | 646 | 657 | 645 | 657 | 155,000 | 6,570 |
| 1992-03-13 | 674 | 684 | 663 | 665 | 1,765,000 | 6,650 |
| 1992-03-12 | 675 | 694 | 660 | 694 | 133,000 | 6,940 |
| 1992-03-11 | 681 | 681 | 675 | 675 | 140,000 | 6,750 |
| 1992-03-10 | 678 | 683 | 675 | 683 | 100,000 | 6,830 |
| 1992-03-09 | 677 | 683 | 677 | 678 | 62,000 | 6,780 |
| 1992-03-06 | 665 | 680 | 660 | 679 | 67,000 | 6,790 |
| 1992-03-05 | 675 | 676 | 653 | 655 | 188,000 | 6,550 |
| 1992-03-04 | 648 | 670 | 648 | 655 | 123,000 | 6,550 |
| 1992-03-03 | 683 | 690 | 655 | 655 | 137,000 | 6,550 |
| 1992-03-02 | 680 | 698 | 679 | 690 | 155,000 | 6,900 |
| 1992-02-28 | 692 | 692 | 675 | 690 | 125,000 | 6,900 |
| 1992-02-27 | 693 | 695 | 675 | 683 | 145,000 | 6,830 |
| 1992-02-26 | 669 | 678 | 665 | 678 | 124,000 | 6,780 |
| 1992-02-25 | 659 | 670 | 640 | 652 | 111,000 | 6,520 |
| 1992-02-24 | 665 | 665 | 650 | 662 | 155,000 | 6,620 |
| 1992-02-21 | 661 | 672 | 645 | 650 | 250,000 | 6,500 |
| 1992-02-20 | 650 | 670 | 647 | 665 | 185,000 | 6,650 |
| 1992-02-19 | 636 | 648 | 636 | 645 | 165,000 | 6,450 |
| 1992-02-18 | 648 | 665 | 638 | 648 | 108,000 | 6,480 |
| 1992-02-17 | 639 | 668 | 636 | 668 | 145,000 | 6,680 |
| 1992-02-14 | 666 | 666 | 640 | 659 | 171,000 | 6,590 |
| 1992-02-13 | 645 | 666 | 645 | 666 | 121,000 | 6,660 |
| 1992-02-12 | 674 | 676 | 650 | 654 | 82,000 | 6,540 |
| 1992-02-10 | 691 | 691 | 676 | 676 | 116,000 | 6,760 |
| 1992-02-07 | 695 | 700 | 690 | 690 | 184,000 | 6,900 |
| 1992-02-06 | 690 | 699 | 675 | 675 | 199,000 | 6,750 |
| 1992-02-05 | 674 | 685 | 672 | 672 | 81,000 | 6,720 |
| 1992-02-04 | 681 | 700 | 680 | 685 | 118,000 | 6,850 |
| 1992-02-03 | 700 | 700 | 681 | 700 | 123,000 | 7,000 |
| 1992-01-31 | 673 | 700 | 661 | 681 | 351,000 | 6,810 |
| 1992-01-30 | 652 | 663 | 649 | 649 | 163,000 | 6,490 |
| 1992-01-29 | 660 | 660 | 628 | 649 | 79,000 | 6,490 |
| 1992-01-28 | 630 | 654 | 621 | 654 | 204,000 | 6,540 |
| 1992-01-27 | 641 | 645 | 630 | 640 | 61,000 | 6,400 |
| 1992-01-24 | 650 | 650 | 632 | 640 | 156,000 | 6,400 |
| 1992-01-23 | 675 | 680 | 651 | 670 | 171,000 | 6,700 |
| 1992-01-22 | 630 | 675 | 620 | 675 | 187,000 | 6,750 |
| 1992-01-21 | 638 | 650 | 620 | 640 | 300,000 | 6,400 |
| 1992-01-20 | 672 | 675 | 620 | 628 | 391,000 | 6,280 |
| 1992-01-17 | 676 | 680 | 650 | 665 | 280,000 | 6,650 |
| 1992-01-16 | 713 | 713 | 682 | 686 | 188,000 | 6,860 |
| 1992-01-14 | 705 | 720 | 702 | 703 | 127,000 | 7,030 |
| 1992-01-13 | 710 | 720 | 700 | 705 | 233,000 | 7,050 |
| 1992-01-10 | 742 | 742 | 713 | 717 | 313,000 | 7,170 |
| 1992-01-09 | 725 | 749 | 708 | 748 | 140,000 | 7,480 |
| 1992-01-08 | 759 | 759 | 725 | 725 | 135,000 | 7,250 |
| 1992-01-07 | 762 | 769 | 729 | 749 | 253,000 | 7,490 |
| 1992-01-06 | 760 | 770 | 760 | 770 | 209,000 | 7,700 |
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
