2108 日本甜菜製糖(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	475	480	470	470	81,000	4,700
1994-12-29	473	480	473	480	48,000	4,800
1994-12-28	484	486	478	478	85,000	4,780
1994-12-27	480	489	479	479	92,000	4,790
1994-12-26	497	497	475	485	100,000	4,850
1994-12-22	483	498	480	498	216,000	4,980
1994-12-21	478	478	473	473	171,000	4,730
1994-12-20	465	477	460	477	421,000	4,770
1994-12-19	460	477	458	470	156,000	4,700
1994-12-16	452	460	448	460	112,000	4,600
1994-12-15	440	448	439	447	116,000	4,470
1994-12-14	436	440	436	440	76,000	4,400
1994-12-13	441	442	435	435	254,000	4,350
1994-12-12	447	455	446	446	205,000	4,460
1994-12-09	470	470	447	447	994,000	4,470
1994-12-08	470	474	460	474	114,000	4,740
1994-12-07	469	469	464	468	102,000	4,680
1994-12-06	472	473	464	464	193,000	4,640
1994-12-05	477	477	465	472	241,000	4,720
1994-12-02	482	482	472	478	414,000	4,780
1994-12-01	445	452	435	452	183,000	4,520
1994-11-30	446	450	437	448	151,000	4,480
1994-11-29	435	446	435	446	61,000	4,460
1994-11-28	433	440	433	435	75,000	4,350
1994-11-25	440	449	433	433	141,000	4,330
1994-11-24	435	442	435	435	138,000	4,350
1994-11-22	455	455	435	435	140,000	4,350
1994-11-21	459	460	456	458	39,000	4,580
1994-11-18	464	464	456	463	64,000	4,630
1994-11-17	465	465	460	460	34,000	4,600
1994-11-16	471	472	462	465	47,000	4,650
1994-11-15	468	480	468	471	48,000	4,710
1994-11-14	464	465	463	465	122,000	4,650
1994-11-11	471	471	466	469	214,000	4,690
1994-11-10	476	482	471	471	136,000	4,710
1994-11-09	485	489	471	471	99,000	4,710
1994-11-08	490	490	484	485	32,000	4,850
1994-11-07	486	486	482	486	31,000	4,860
1994-11-04	492	494	485	491	84,000	4,910
1994-11-02	493	493	482	482	76,000	4,820
1994-11-01	489	495	489	495	70,000	4,950
1994-10-31	485	490	484	489	39,000	4,890
1994-10-28	483	486	481	481	52,000	4,810
1994-10-27	482	486	481	481	66,000	4,810
1994-10-26	484	486	480	481	108,000	4,810
1994-10-25	484	484	480	480	88,000	4,800
1994-10-24	480	480	480	480	38,000	4,800
1994-10-21	485	486	474	480	125,000	4,800
1994-10-20	488	490	487	487	47,000	4,870
1994-10-19	490	493	488	488	72,000	4,880
1994-10-18	484	488	480	483	60,000	4,830
1994-10-17	475	481	471	479	149,000	4,790
1994-10-14	476	478	471	471	375,000	4,710
1994-10-13	472	478	469	478	160,000	4,780
1994-10-12	468	478	465	477	140,000	4,770
1994-10-11	471	471	463	463	60,000	4,630
1994-10-07	467	467	465	467	54,000	4,670
1994-10-06	467	470	462	462	56,000	4,620
1994-10-05	462	473	462	472	103,000	4,720
1994-10-04	470	470	462	465	81,000	4,650
1994-10-03	470	475	465	470	48,000	4,700
1994-09-30	483	483	461	461	120,000	4,610
1994-09-29	480	482	475	475	113,000	4,750
1994-09-28	480	483	480	480	156,000	4,800
1994-09-27	485	495	480	480	189,000	4,800
1994-09-26	486	488	481	485	90,000	4,850
1994-09-22	490	492	483	486	176,000	4,860
1994-09-21	495	507	495	505	72,000	5,050
1994-09-20	500	505	496	505	236,000	5,050
1994-09-19	505	507	498	500	139,000	5,000
1994-09-16	506	506	503	503	161,000	5,030
1994-09-14	506	508	505	506	103,000	5,060
1994-09-13	493	506	491	506	157,000	5,060
1994-09-12	492	495	490	493	94,000	4,930
1994-09-09	500	509	490	490	866,000	4,900
1994-09-08	501	511	493	495	1,842,000	4,950
1994-09-07	507	511	496	496	123,000	4,960
1994-09-06	508	518	502	507	191,000	5,070
1994-09-05	506	515	506	506	52,000	5,060
1994-09-02	510	522	509	521	55,000	5,210
1994-09-01	512	512	506	510	1,800,000	5,100
1994-08-31	524	524	510	512	49,000	5,120
1994-08-30	523	523	517	521	30,000	5,210
1994-08-29	515	525	509	521	77,000	5,210
1994-08-26	510	521	510	518	57,000	5,180
1994-08-25	510	514	510	510	127,000	5,100
1994-08-24	506	515	506	510	51,000	5,100
1994-08-23	513	516	503	506	44,000	5,060
1994-08-22	510	510	502	505	85,000	5,050
1994-08-19	515	515	500	501	260,000	5,010
1994-08-18	525	527	520	520	105,000	5,200
1994-08-17	525	529	520	525	83,000	5,250
1994-08-16	518	525	518	525	89,000	5,250
1994-08-15	518	525	518	518	37,000	5,180
1994-08-12	529	532	521	528	304,000	5,280
1994-08-11	511	522	510	522	82,000	5,220
1994-08-10	517	524	508	515	134,000	5,150
1994-08-09	511	512	508	508	135,000	5,080
1994-08-08	512	514	508	509	69,000	5,090
1994-08-05	522	530	511	514	100,000	5,140
1994-08-04	530	532	521	530	52,000	5,300
1994-08-03	521	530	519	525	72,000	5,250
1994-08-02	525	529	518	525	173,000	5,250
1994-08-01	530	530	518	518	72,000	5,180
1994-07-29	538	538	529	530	103,000	5,300
1994-07-28	535	535	517	528	99,000	5,280
1994-07-27	521	530	516	528	75,000	5,280
1994-07-26	519	532	519	531	81,000	5,310
1994-07-25	532	533	524	529	84,000	5,290
1994-07-22	535	535	521	522	121,000	5,220
1994-07-21	539	548	531	535	481,000	5,350
1994-07-20	530	535	529	535	170,000	5,350
1994-07-19	529	530	524	529	89,000	5,290
1994-07-18	536	536	517	529	61,000	5,290
1994-07-15	533	533	526	527	69,000	5,270
1994-07-14	516	532	516	526	90,000	5,260
1994-07-13	507	514	507	512	44,000	5,120
1994-07-12	506	508	505	506	97,000	5,060
1994-07-11	513	516	505	509	72,000	5,090
1994-07-08	516	534	515	516	351,000	5,160
1994-07-07	513	531	513	520	102,000	5,200
1994-07-06	534	537	522	523	119,000	5,230
1994-07-05	532	537	530	534	90,000	5,340
1994-07-04	534	538	530	531	140,000	5,310
1994-07-01	523	524	504	524	319,000	5,240
1994-06-30	498	524	498	524	173,000	5,240
1994-06-29	511	516	508	508	191,000	5,080
1994-06-28	517	526	506	526	186,000	5,260
1994-06-27	509	509	493	500	349,000	5,000
1994-06-24	525	528	518	518	196,000	5,180
1994-06-23	526	540	516	539	201,000	5,390
1994-06-22	510	515	502	515	235,000	5,150
1994-06-21	522	530	520	520	173,000	5,200
1994-06-20	545	552	530	532	326,000	5,320
1994-06-17	547	548	537	546	177,000	5,460
1994-06-16	537	537	532	533	97,000	5,330
1994-06-15	537	537	532	537	152,000	5,370
1994-06-14	538	547	536	538	212,000	5,380
1994-06-13	529	549	529	548	222,000	5,480
1994-06-10	544	550	537	539	1,181,000	5,390
1994-06-09	525	535	521	531	377,000	5,310
1994-06-08	520	530	519	525	213,000	5,250
1994-06-07	524	527	519	523	212,000	5,230
1994-06-06	537	538	527	527	127,000	5,270
1994-06-03	528	537	527	537	149,000	5,370
1994-06-02	534	535	527	527	192,000	5,270
1994-06-01	537	537	515	524	129,000	5,240
1994-05-31	527	535	520	533	120,000	5,330
1994-05-30	533	540	525	525	220,000	5,250
1994-05-27	528	530	525	528	209,000	5,280
1994-05-26	519	529	519	524	85,000	5,240
1994-05-25	525	529	515	529	164,000	5,290
1994-05-24	515	530	515	515	253,000	5,150
1994-05-23	515	525	511	525	131,000	5,250
1994-05-20	524	525	511	525	132,000	5,250
1994-05-19	519	525	505	520	115,000	5,200
1994-05-18	511	516	502	510	155,000	5,100
1994-05-17	511	516	510	512	85,000	5,120
1994-05-16	524	529	519	519	95,000	5,190
1994-05-13	518	523	518	523	218,000	5,230
1994-05-12	520	524	515	518	102,000	5,180
1994-05-11	525	525	511	519	205,000	5,190
1994-05-10	537	537	517	517	315,000	5,170
1994-05-09	530	542	526	538	846,000	5,380
1994-05-06	500	534	498	526	570,000	5,260
1994-05-02	498	503	491	493	87,000	4,930
1994-04-28	500	509	498	507	170,000	5,070
1994-04-27	500	500	493	495	59,000	4,950
1994-04-26	498	498	490	490	159,000	4,900
1994-04-25	510	510	492	493	143,000	4,930
1994-04-22	510	512	508	510	255,000	5,100
1994-04-21	508	508	494	494	85,000	4,940
1994-04-20	510	510	501	501	119,000	5,010
1994-04-19	508	510	503	503	86,000	5,030
1994-04-18	510	515	508	508	106,000	5,080
1994-04-15	510	513	502	505	611,000	5,050
1994-04-14	509	520	500	510	122,000	5,100
1994-04-13	496	519	495	519	157,000	5,190
1994-04-12	490	500	490	491	94,000	4,910
1994-04-11	510	510	500	500	160,000	5,000
1994-04-08	519	519	489	490	607,000	4,900
1994-04-07	496	499	491	492	56,000	4,920
1994-04-06	500	503	493	493	100,000	4,930
1994-04-05	483	493	483	493	77,000	4,930
1994-04-04	475	476	465	468	159,000	4,680
1994-04-01	474	488	474	480	106,000	4,800
1994-03-31	480	481	468	468	253,000	4,680
1994-03-30	478	483	478	480	206,000	4,800
1994-03-29	500	510	491	493	150,000	4,930
1994-03-28	495	500	490	490	130,000	4,900
1994-03-25	500	509	495	495	186,000	4,950
1994-03-24	510	510	495	510	153,000	5,100
1994-03-23	520	520	500	502	103,000	5,020
1994-03-22	535	535	512	513	130,000	5,130
1994-03-18	537	537	520	535	111,000	5,350
1994-03-17	540	540	521	537	152,000	5,370
1994-03-16	535	549	535	540	393,000	5,400
1994-03-15	535	545	528	545	490,000	5,450
1994-03-14	515	529	511	527	372,000	5,270
1994-03-11	512	512	500	508	1,109,000	5,080
1994-03-10	500	501	488	497	210,000	4,970
1994-03-09	481	494	478	492	200,000	4,920
1994-03-08	485	494	476	476	110,000	4,760
1994-03-07	493	499	473	475	200,000	4,750
1994-03-04	474	495	474	495	246,000	4,950
1994-03-03	473	476	472	474	73,000	4,740
1994-03-02	487	487	471	471	157,000	4,710
1994-03-01	492	497	492	497	148,000	4,970
1994-02-28	476	490	476	485	145,000	4,850
1994-02-25	477	486	471	480	98,000	4,800
1994-02-24	472	480	472	476	136,000	4,760
1994-02-23	478	478	465	466	68,000	4,660
1994-02-22	485	485	475	477	147,000	4,770
1994-02-21	453	486	453	485	206,000	4,850
1994-02-18	465	468	456	458	111,000	4,580
1994-02-17	469	469	460	460	151,000	4,600
1994-02-16	476	480	465	471	237,000	4,710
1994-02-15	469	475	465	471	301,000	4,710
1994-02-14	495	497	480	486	614,000	4,860
1994-02-10	520	520	511	515	243,000	5,150
1994-02-09	521	529	512	515	324,000	5,150
1994-02-08	530	545	525	526	388,000	5,260
1994-02-07	512	530	512	530	124,000	5,300
1994-02-04	530	540	522	540	217,000	5,400
1994-02-03	545	550	530	536	246,000	5,360
1994-02-02	525	550	512	545	434,000	5,450
1994-02-01	525	534	510	530	502,000	5,300
1994-01-31	505	525	500	524	286,000	5,240
1994-01-28	490	490	473	475	84,000	4,750
1994-01-27	485	515	485	492	147,000	4,920
1994-01-26	480	490	473	490	186,000	4,900
1994-01-25	480	484	470	480	221,000	4,800
1994-01-24	479	490	475	489	327,000	4,890
1994-01-21	496	500	491	499	221,000	4,990
1994-01-20	510	520	491	498	525,000	4,980
1994-01-19	489	520	489	510	242,000	5,100
1994-01-18	495	498	489	489	146,000	4,890
1994-01-17	496	503	491	495	197,000	4,950
1994-01-14	490	502	485	491	514,000	4,910
1994-01-13	490	498	485	485	367,000	4,850
1994-01-12	460	486	460	485	359,000	4,850
1994-01-11	465	465	452	460	198,000	4,600
1994-01-10	457	460	450	457	221,000	4,570
1994-01-07	441	450	441	450	229,000	4,500
1994-01-06	446	447	440	440	111,000	4,400
1994-01-05	429	442	429	441	155,000	4,410
1994-01-04	426	430	426	429	55,000	4,290

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