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