2108 日本甜菜製糖(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 422 | 441 | 421 | 441 | 57,000 | 4,410 |
| 1993-12-29 | 422 | 435 | 420 | 427 | 115,000 | 4,270 |
| 1993-12-28 | 416 | 426 | 415 | 425 | 80,000 | 4,250 |
| 1993-12-27 | 413 | 420 | 409 | 413 | 110,000 | 4,130 |
| 1993-12-24 | 422 | 423 | 412 | 412 | 154,000 | 4,120 |
| 1993-12-22 | 422 | 430 | 417 | 417 | 218,000 | 4,170 |
| 1993-12-21 | 417 | 425 | 417 | 418 | 144,000 | 4,180 |
| 1993-12-20 | 450 | 450 | 416 | 416 | 161,000 | 4,160 |
| 1993-12-17 | 448 | 448 | 440 | 448 | 123,000 | 4,480 |
| 1993-12-16 | 445 | 450 | 438 | 438 | 248,000 | 4,380 |
| 1993-12-15 | 427 | 438 | 426 | 438 | 383,000 | 4,380 |
| 1993-12-14 | 430 | 430 | 413 | 415 | 93,000 | 4,150 |
| 1993-12-13 | 426 | 426 | 413 | 425 | 92,000 | 4,250 |
| 1993-12-10 | 422 | 436 | 403 | 423 | 1,055,000 | 4,230 |
| 1993-12-09 | 411 | 425 | 409 | 425 | 143,000 | 4,250 |
| 1993-12-08 | 417 | 418 | 394 | 403 | 341,000 | 4,030 |
| 1993-12-07 | 425 | 434 | 418 | 418 | 191,000 | 4,180 |
| 1993-12-06 | 426 | 441 | 426 | 427 | 115,000 | 4,270 |
| 1993-12-03 | 446 | 454 | 440 | 454 | 181,000 | 4,540 |
| 1993-12-02 | 445 | 459 | 431 | 459 | 481,000 | 4,590 |
| 1993-12-01 | 427 | 440 | 413 | 440 | 494,000 | 4,400 |
| 1993-11-30 | 423 | 433 | 416 | 427 | 268,000 | 4,270 |
| 1993-11-29 | 421 | 421 | 404 | 418 | 319,000 | 4,180 |
| 1993-11-26 | 427 | 438 | 417 | 426 | 811,000 | 4,260 |
| 1993-11-25 | 413 | 429 | 409 | 422 | 227,000 | 4,220 |
| 1993-11-24 | 415 | 421 | 408 | 408 | 255,000 | 4,080 |
| 1993-11-22 | 435 | 435 | 420 | 420 | 273,000 | 4,200 |
| 1993-11-19 | 437 | 448 | 435 | 435 | 280,000 | 4,350 |
| 1993-11-18 | 440 | 450 | 440 | 448 | 247,000 | 4,480 |
| 1993-11-17 | 444 | 444 | 437 | 437 | 173,000 | 4,370 |
| 1993-11-16 | 440 | 459 | 435 | 444 | 175,000 | 4,440 |
| 1993-11-15 | 462 | 470 | 435 | 435 | 271,000 | 4,350 |
| 1993-11-12 | 449 | 468 | 449 | 458 | 750,000 | 4,580 |
| 1993-11-11 | 444 | 451 | 441 | 449 | 249,000 | 4,490 |
| 1993-11-10 | 451 | 455 | 435 | 440 | 451,000 | 4,400 |
| 1993-11-09 | 466 | 471 | 450 | 450 | 439,000 | 4,500 |
| 1993-11-08 | 461 | 470 | 460 | 461 | 239,000 | 4,610 |
| 1993-11-05 | 474 | 476 | 450 | 460 | 524,000 | 4,600 |
| 1993-11-04 | 510 | 510 | 480 | 485 | 154,000 | 4,850 |
| 1993-11-02 | 510 | 520 | 500 | 500 | 207,000 | 5,000 |
| 1993-11-01 | 515 | 515 | 510 | 511 | 183,000 | 5,110 |
| 1993-10-29 | 524 | 539 | 511 | 515 | 224,000 | 5,150 |
| 1993-10-28 | 546 | 546 | 520 | 520 | 253,000 | 5,200 |
| 1993-10-27 | 540 | 553 | 540 | 540 | 147,000 | 5,400 |
| 1993-10-26 | 555 | 560 | 540 | 540 | 133,000 | 5,400 |
| 1993-10-25 | 565 | 565 | 545 | 558 | 144,000 | 5,580 |
| 1993-10-22 | 555 | 570 | 545 | 545 | 170,000 | 5,450 |
| 1993-10-21 | 560 | 565 | 555 | 565 | 146,000 | 5,650 |
| 1993-10-20 | 550 | 564 | 550 | 560 | 177,000 | 5,600 |
| 1993-10-19 | 550 | 563 | 550 | 560 | 74,000 | 5,600 |
| 1993-10-18 | 560 | 561 | 550 | 550 | 58,000 | 5,500 |
| 1993-10-15 | 555 | 565 | 550 | 550 | 129,000 | 5,500 |
| 1993-10-14 | 543 | 555 | 542 | 555 | 153,000 | 5,550 |
| 1993-10-13 | 549 | 551 | 542 | 542 | 236,000 | 5,420 |
| 1993-10-12 | 559 | 559 | 540 | 547 | 296,000 | 5,470 |
| 1993-10-08 | 555 | 569 | 555 | 569 | 498,000 | 5,690 |
| 1993-10-07 | 580 | 584 | 570 | 570 | 145,000 | 5,700 |
| 1993-10-06 | 579 | 593 | 579 | 580 | 150,000 | 5,800 |
| 1993-10-05 | 588 | 589 | 581 | 589 | 124,000 | 5,890 |
| 1993-10-04 | 584 | 590 | 579 | 580 | 98,000 | 5,800 |
| 1993-10-01 | 600 | 605 | 589 | 598 | 113,000 | 5,980 |
| 1993-09-30 | 595 | 599 | 583 | 593 | 114,000 | 5,930 |
| 1993-09-29 | 586 | 593 | 584 | 593 | 184,000 | 5,930 |
| 1993-09-28 | 590 | 590 | 585 | 586 | 189,000 | 5,860 |
| 1993-09-27 | 573 | 580 | 551 | 570 | 217,000 | 5,700 |
| 1993-09-24 | 583 | 583 | 574 | 578 | 141,000 | 5,780 |
| 1993-09-22 | 575 | 575 | 566 | 573 | 230,000 | 5,730 |
| 1993-09-21 | 595 | 598 | 591 | 594 | 210,000 | 5,940 |
| 1993-09-20 | 590 | 599 | 590 | 590 | 322,000 | 5,900 |
| 1993-09-17 | 591 | 598 | 586 | 590 | 172,000 | 5,900 |
| 1993-09-16 | 608 | 608 | 587 | 590 | 112,000 | 5,900 |
| 1993-09-14 | 613 | 620 | 608 | 615 | 178,000 | 6,150 |
| 1993-09-13 | 609 | 620 | 609 | 620 | 248,000 | 6,200 |
| 1993-09-10 | 602 | 609 | 602 | 609 | 1,208,000 | 6,090 |
| 1993-09-09 | 609 | 614 | 609 | 614 | 222,000 | 6,140 |
| 1993-09-08 | 598 | 613 | 588 | 609 | 601,000 | 6,090 |
| 1993-09-07 | 589 | 607 | 589 | 600 | 519,000 | 6,000 |
| 1993-09-06 | 603 | 608 | 589 | 589 | 99,000 | 5,890 |
| 1993-09-03 | 598 | 610 | 590 | 602 | 252,000 | 6,020 |
| 1993-09-02 | 595 | 605 | 591 | 603 | 129,000 | 6,030 |
| 1993-09-01 | 596 | 600 | 595 | 596 | 89,000 | 5,960 |
| 1993-08-31 | 603 | 613 | 599 | 605 | 125,000 | 6,050 |
| 1993-08-30 | 615 | 615 | 605 | 613 | 165,000 | 6,130 |
| 1993-08-27 | 596 | 611 | 593 | 605 | 462,000 | 6,050 |
| 1993-08-26 | 593 | 593 | 591 | 593 | 58,000 | 5,930 |
| 1993-08-25 | 588 | 591 | 588 | 591 | 125,000 | 5,910 |
| 1993-08-24 | 581 | 591 | 581 | 588 | 55,000 | 5,880 |
| 1993-08-23 | 588 | 593 | 580 | 591 | 54,000 | 5,910 |
| 1993-08-20 | 589 | 593 | 575 | 591 | 75,000 | 5,910 |
| 1993-08-19 | 576 | 583 | 576 | 582 | 129,000 | 5,820 |
| 1993-08-18 | 595 | 597 | 576 | 576 | 288,000 | 5,760 |
| 1993-08-17 | 598 | 599 | 592 | 595 | 238,000 | 5,950 |
| 1993-08-16 | 580 | 598 | 575 | 598 | 121,000 | 5,980 |
| 1993-08-13 | 594 | 599 | 584 | 584 | 317,000 | 5,840 |
| 1993-08-12 | 595 | 595 | 584 | 594 | 191,000 | 5,940 |
| 1993-08-11 | 576 | 595 | 576 | 589 | 140,000 | 5,890 |
| 1993-08-10 | 594 | 595 | 580 | 580 | 86,000 | 5,800 |
| 1993-08-09 | 574 | 595 | 574 | 580 | 81,000 | 5,800 |
| 1993-08-06 | 589 | 589 | 578 | 584 | 102,000 | 5,840 |
| 1993-08-05 | 592 | 595 | 584 | 593 | 105,000 | 5,930 |
| 1993-08-04 | 585 | 598 | 580 | 584 | 216,000 | 5,840 |
| 1993-08-03 | 589 | 600 | 578 | 578 | 297,000 | 5,780 |
| 1993-08-02 | 581 | 585 | 579 | 583 | 140,000 | 5,830 |
| 1993-07-30 | 579 | 585 | 570 | 571 | 202,000 | 5,710 |
| 1993-07-29 | 561 | 580 | 559 | 580 | 204,000 | 5,800 |
| 1993-07-28 | 567 | 573 | 559 | 559 | 87,000 | 5,590 |
| 1993-07-27 | 554 | 565 | 552 | 558 | 123,000 | 5,580 |
| 1993-07-26 | 567 | 567 | 557 | 557 | 123,000 | 5,570 |
| 1993-07-23 | 573 | 573 | 555 | 557 | 120,000 | 5,570 |
| 1993-07-22 | 571 | 574 | 570 | 574 | 88,000 | 5,740 |
| 1993-07-21 | 562 | 568 | 562 | 568 | 149,000 | 5,680 |
| 1993-07-20 | 566 | 568 | 560 | 562 | 127,000 | 5,620 |
| 1993-07-19 | 556 | 567 | 551 | 567 | 189,000 | 5,670 |
| 1993-07-16 | 565 | 572 | 557 | 566 | 373,000 | 5,660 |
| 1993-07-15 | 568 | 574 | 555 | 555 | 445,000 | 5,550 |
| 1993-07-14 | 574 | 574 | 553 | 568 | 219,000 | 5,680 |
| 1993-07-13 | 561 | 574 | 559 | 574 | 115,000 | 5,740 |
| 1993-07-12 | 569 | 574 | 556 | 556 | 59,000 | 5,560 |
| 1993-07-09 | 548 | 565 | 548 | 559 | 665,000 | 5,590 |
| 1993-07-08 | 555 | 565 | 555 | 558 | 93,000 | 5,580 |
| 1993-07-07 | 558 | 569 | 558 | 569 | 90,000 | 5,690 |
| 1993-07-06 | 578 | 580 | 571 | 578 | 120,000 | 5,780 |
| 1993-07-05 | 560 | 575 | 558 | 575 | 46,000 | 5,750 |
| 1993-07-02 | 579 | 579 | 551 | 560 | 117,000 | 5,600 |
| 1993-07-01 | 558 | 579 | 555 | 579 | 117,000 | 5,790 |
| 1993-06-30 | 545 | 550 | 540 | 548 | 190,000 | 5,480 |
| 1993-06-29 | 555 | 565 | 551 | 551 | 150,000 | 5,510 |
| 1993-06-28 | 550 | 575 | 550 | 575 | 84,000 | 5,750 |
| 1993-06-25 | 575 | 576 | 550 | 560 | 229,000 | 5,600 |
| 1993-06-24 | 551 | 570 | 551 | 570 | 118,000 | 5,700 |
| 1993-06-23 | 549 | 564 | 549 | 550 | 224,000 | 5,500 |
| 1993-06-22 | 546 | 570 | 545 | 569 | 174,000 | 5,690 |
| 1993-06-21 | 555 | 560 | 538 | 545 | 300,000 | 5,450 |
| 1993-06-18 | 585 | 589 | 567 | 570 | 266,000 | 5,700 |
| 1993-06-17 | 575 | 575 | 560 | 575 | 343,000 | 5,750 |
| 1993-06-16 | 587 | 587 | 577 | 580 | 303,000 | 5,800 |
| 1993-06-15 | 593 | 600 | 571 | 577 | 327,000 | 5,770 |
| 1993-06-14 | 601 | 608 | 593 | 593 | 251,000 | 5,930 |
| 1993-06-11 | 604 | 610 | 595 | 598 | 1,453,000 | 5,980 |
| 1993-06-10 | 610 | 613 | 591 | 594 | 463,000 | 5,940 |
| 1993-06-08 | 627 | 634 | 616 | 616 | 266,000 | 6,160 |
| 1993-06-07 | 631 | 645 | 628 | 628 | 291,000 | 6,280 |
| 1993-06-04 | 629 | 639 | 620 | 621 | 363,000 | 6,210 |
| 1993-06-03 | 630 | 644 | 630 | 639 | 315,000 | 6,390 |
| 1993-06-02 | 645 | 648 | 625 | 630 | 556,000 | 6,300 |
| 1993-06-01 | 624 | 645 | 620 | 642 | 1,346,000 | 6,420 |
| 1993-05-31 | 614 | 627 | 610 | 625 | 997,000 | 6,250 |
| 1993-05-28 | 610 | 613 | 601 | 605 | 293,000 | 6,050 |
| 1993-05-27 | 611 | 611 | 593 | 600 | 293,000 | 6,000 |
| 1993-05-26 | 606 | 610 | 596 | 610 | 229,000 | 6,100 |
| 1993-05-25 | 593 | 609 | 591 | 609 | 428,000 | 6,090 |
| 1993-05-24 | 611 | 611 | 590 | 590 | 242,000 | 5,900 |
| 1993-05-21 | 588 | 604 | 586 | 602 | 264,000 | 6,020 |
| 1993-05-20 | 605 | 605 | 588 | 594 | 291,000 | 5,940 |
| 1993-05-19 | 601 | 602 | 591 | 600 | 289,000 | 6,000 |
| 1993-05-18 | 612 | 615 | 586 | 591 | 479,000 | 5,910 |
| 1993-05-17 | 611 | 618 | 601 | 612 | 404,000 | 6,120 |
| 1993-05-14 | 596 | 610 | 596 | 601 | 644,000 | 6,010 |
| 1993-05-13 | 616 | 616 | 595 | 596 | 430,000 | 5,960 |
| 1993-05-12 | 605 | 614 | 581 | 614 | 459,000 | 6,140 |
| 1993-05-11 | 620 | 623 | 600 | 615 | 1,072,000 | 6,150 |
| 1993-05-10 | 599 | 610 | 590 | 610 | 827,000 | 6,100 |
| 1993-05-07 | 580 | 590 | 579 | 590 | 527,000 | 5,900 |
| 1993-05-06 | 573 | 580 | 570 | 570 | 307,000 | 5,700 |
| 1993-04-30 | 564 | 583 | 562 | 583 | 315,000 | 5,830 |
| 1993-04-28 | 555 | 566 | 555 | 557 | 561,000 | 5,570 |
| 1993-04-27 | 533 | 570 | 533 | 565 | 543,000 | 5,650 |
| 1993-04-26 | 542 | 554 | 538 | 538 | 455,000 | 5,380 |
| 1993-04-23 | 546 | 558 | 546 | 550 | 240,000 | 5,500 |
| 1993-04-22 | 561 | 578 | 550 | 550 | 278,000 | 5,500 |
| 1993-04-21 | 555 | 569 | 555 | 561 | 466,000 | 5,610 |
| 1993-04-20 | 555 | 579 | 554 | 561 | 213,000 | 5,610 |
| 1993-04-19 | 582 | 582 | 561 | 561 | 229,000 | 5,610 |
| 1993-04-16 | 601 | 601 | 571 | 572 | 808,000 | 5,720 |
| 1993-04-15 | 575 | 584 | 572 | 584 | 507,000 | 5,840 |
| 1993-04-14 | 570 | 580 | 564 | 575 | 494,000 | 5,750 |
| 1993-04-13 | 554 | 570 | 554 | 568 | 554,000 | 5,680 |
| 1993-04-12 | 559 | 559 | 547 | 554 | 207,000 | 5,540 |
| 1993-04-09 | 547 | 549 | 530 | 539 | 930,000 | 5,390 |
| 1993-04-08 | 541 | 547 | 536 | 547 | 336,000 | 5,470 |
| 1993-04-07 | 557 | 558 | 540 | 541 | 263,000 | 5,410 |
| 1993-04-06 | 540 | 542 | 530 | 530 | 605,000 | 5,300 |
| 1993-04-05 | 536 | 560 | 536 | 540 | 596,000 | 5,400 |
| 1993-04-02 | 545 | 549 | 516 | 516 | 594,000 | 5,160 |
| 1993-04-01 | 546 | 546 | 536 | 536 | 178,000 | 5,360 |
| 1993-03-31 | 548 | 548 | 536 | 536 | 206,000 | 5,360 |
| 1993-03-30 | 541 | 544 | 537 | 540 | 262,000 | 5,400 |
| 1993-03-29 | 540 | 545 | 536 | 536 | 320,000 | 5,360 |
| 1993-03-26 | 536 | 547 | 534 | 536 | 312,000 | 5,360 |
| 1993-03-25 | 554 | 569 | 544 | 551 | 257,000 | 5,510 |
| 1993-03-24 | 539 | 554 | 530 | 544 | 219,000 | 5,440 |
| 1993-03-23 | 552 | 560 | 539 | 546 | 245,000 | 5,460 |
| 1993-03-22 | 552 | 559 | 536 | 552 | 161,000 | 5,520 |
| 1993-03-19 | 551 | 559 | 526 | 552 | 373,000 | 5,520 |
| 1993-03-18 | 559 | 568 | 550 | 561 | 272,000 | 5,610 |
| 1993-03-17 | 555 | 555 | 545 | 548 | 153,000 | 5,480 |
| 1993-03-16 | 561 | 561 | 540 | 542 | 253,000 | 5,420 |
| 1993-03-15 | 560 | 562 | 551 | 554 | 340,000 | 5,540 |
| 1993-03-12 | 541 | 556 | 535 | 556 | 1,830,000 | 5,560 |
| 1993-03-11 | 542 | 570 | 541 | 551 | 628,000 | 5,510 |
| 1993-03-10 | 544 | 544 | 531 | 539 | 398,000 | 5,390 |
| 1993-03-09 | 537 | 545 | 515 | 535 | 697,000 | 5,350 |
| 1993-03-08 | 520 | 540 | 516 | 540 | 495,000 | 5,400 |
| 1993-03-05 | 514 | 520 | 510 | 511 | 168,000 | 5,110 |
| 1993-03-04 | 517 | 518 | 515 | 516 | 215,000 | 5,160 |
| 1993-03-03 | 519 | 520 | 518 | 519 | 93,000 | 5,190 |
| 1993-03-02 | 514 | 520 | 514 | 520 | 150,000 | 5,200 |
| 1993-03-01 | 518 | 518 | 509 | 515 | 119,000 | 5,150 |
| 1993-02-26 | 520 | 520 | 508 | 508 | 129,000 | 5,080 |
| 1993-02-25 | 515 | 520 | 512 | 520 | 214,000 | 5,200 |
| 1993-02-24 | 510 | 514 | 505 | 512 | 172,000 | 5,120 |
| 1993-02-23 | 503 | 511 | 503 | 511 | 133,000 | 5,110 |
| 1993-02-22 | 509 | 514 | 502 | 503 | 117,000 | 5,030 |
| 1993-02-19 | 515 | 515 | 505 | 514 | 136,000 | 5,140 |
| 1993-02-18 | 517 | 523 | 513 | 517 | 172,000 | 5,170 |
| 1993-02-17 | 499 | 518 | 496 | 518 | 95,000 | 5,180 |
| 1993-02-16 | 524 | 524 | 501 | 502 | 114,000 | 5,020 |
| 1993-02-15 | 506 | 526 | 496 | 526 | 101,000 | 5,260 |
| 1993-02-12 | 530 | 530 | 505 | 506 | 422,000 | 5,060 |
| 1993-02-10 | 503 | 525 | 502 | 525 | 95,000 | 5,250 |
| 1993-02-09 | 510 | 518 | 502 | 515 | 78,000 | 5,150 |
| 1993-02-08 | 528 | 529 | 520 | 529 | 104,000 | 5,290 |
| 1993-02-05 | 520 | 528 | 520 | 528 | 245,000 | 5,280 |
| 1993-02-04 | 530 | 530 | 523 | 527 | 250,000 | 5,270 |
| 1993-02-03 | 528 | 530 | 521 | 524 | 213,000 | 5,240 |
| 1993-02-02 | 520 | 525 | 516 | 524 | 179,000 | 5,240 |
| 1993-02-01 | 515 | 515 | 511 | 513 | 52,000 | 5,130 |
| 1993-01-29 | 515 | 520 | 505 | 505 | 235,000 | 5,050 |
| 1993-01-28 | 487 | 510 | 487 | 510 | 162,000 | 5,100 |
| 1993-01-27 | 498 | 500 | 491 | 496 | 92,000 | 4,960 |
| 1993-01-26 | 479 | 498 | 473 | 498 | 153,000 | 4,980 |
| 1993-01-25 | 485 | 485 | 479 | 479 | 124,000 | 4,790 |
| 1993-01-22 | 499 | 499 | 480 | 480 | 123,000 | 4,800 |
| 1993-01-21 | 483 | 500 | 483 | 500 | 152,000 | 5,000 |
| 1993-01-20 | 500 | 500 | 487 | 487 | 158,000 | 4,870 |
| 1993-01-19 | 494 | 499 | 494 | 499 | 136,000 | 4,990 |
| 1993-01-18 | 481 | 485 | 481 | 485 | 118,000 | 4,850 |
| 1993-01-14 | 484 | 484 | 475 | 475 | 96,000 | 4,750 |
| 1993-01-13 | 484 | 484 | 477 | 481 | 79,000 | 4,810 |
| 1993-01-12 | 479 | 486 | 479 | 480 | 73,000 | 4,800 |
| 1993-01-11 | 477 | 483 | 477 | 478 | 109,000 | 4,780 |
| 1993-01-08 | 482 | 484 | 479 | 479 | 443,000 | 4,790 |
| 1993-01-07 | 496 | 509 | 492 | 492 | 156,000 | 4,920 |
| 1993-01-06 | 491 | 496 | 475 | 481 | 134,000 | 4,810 |
| 1993-01-05 | 489 | 493 | 480 | 486 | 157,000 | 4,860 |
| 1993-01-04 | 491 | 491 | 486 | 489 | 82,000 | 4,890 |
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
