2108 日本甜菜製糖(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-29477477458458117,0004,580
1995-12-2847147746547781,0004,770
1995-12-27470480466472161,0004,720
1995-12-26462468460465183,0004,650
1995-12-2547047045546095,0004,600
1995-12-22475477457460369,0004,600
1995-12-21469474465465158,0004,650
1995-12-20460470458465137,0004,650
1995-12-1945846445845889,0004,580
1995-12-18464470463470124,0004,700
1995-12-15463465462464117,0004,640
1995-12-14459470458468373,0004,680
1995-12-1345746045745898,0004,580
1995-12-1245745944645969,0004,590
1995-12-1145645643844273,0004,420
1995-12-084754754564561,679,0004,560
1995-12-07452470451470255,0004,700
1995-12-06453457451453232,0004,530
1995-12-05457460453453272,0004,530
1995-12-04446454446454347,0004,540
1995-12-01444450435446242,0004,460
1995-11-30445447441445149,0004,450
1995-11-29437445437441146,0004,410
1995-11-28432448432447193,0004,470
1995-11-27431445431432225,0004,320
1995-11-2442842841942363,0004,230
1995-11-22435435418418226,0004,180
1995-11-21431435430431265,0004,310
1995-11-20435440433439141,0004,390
1995-11-17432435424435184,0004,350
1995-11-16414430412429101,0004,290
1995-11-1541342041041092,0004,100
1995-11-1441041541041096,0004,100
1995-11-1340941140541087,0004,100
1995-11-10415418405406213,0004,060
1995-11-0941943541841896,0004,180
1995-11-0842043141842198,0004,210
1995-11-0743043342143056,0004,300
1995-11-06430436429435191,0004,350
1995-11-02419433412429289,0004,290
1995-11-01400413397409162,0004,090
1995-10-31404406399400106,0004,000
1995-10-30404404401404125,0004,040
1995-10-27407411401401243,0004,010
1995-10-26416416403406187,0004,060
1995-10-2541341540640662,0004,060
1995-10-2441542040340390,0004,030
1995-10-23410412405410106,0004,100
1995-10-2040641240641269,0004,120
1995-10-1940841340841291,0004,120
1995-10-1840441240341272,0004,120
1995-10-17413415402415143,0004,150
1995-10-16416422411415110,0004,150
1995-10-13410418410411172,0004,110
1995-10-12415419412412120,0004,120
1995-10-1142142141141597,0004,150
1995-10-09430430417421206,0004,210
1995-10-06420438420438151,0004,380
1995-10-0542442941841937,0004,190
1995-10-04416427416419105,0004,190
1995-10-0341543041143094,0004,300
1995-10-02428432410420159,0004,200
1995-09-29427427413413162,0004,130
1995-09-2843544143143582,0004,350
1995-09-27436436416436140,0004,360
1995-09-26409434408434110,0004,340
1995-09-25430430406406135,0004,060
1995-09-22411420411411107,0004,110
1995-09-21415425411420173,0004,200
1995-09-20436436420420311,0004,200
1995-09-19433437433435140,0004,350
1995-09-18445450436436162,0004,360
1995-09-14451461447459430,0004,590
1995-09-13449450442444123,0004,440
1995-09-12453459441443181,0004,430
1995-09-11437458437451163,0004,510
1995-09-084554564424442,637,0004,440
1995-09-07414424413420164,0004,200
1995-09-06437437415424114,0004,240
1995-09-05421439410438284,0004,380
1995-09-04450450420426251,0004,260
1995-09-01445455439450604,0004,500
1995-08-31426443426430147,0004,300
1995-08-30435444421421203,0004,210
1995-08-29435445428445158,0004,450
1995-08-28421440420440129,0004,400
1995-08-25429430421427152,0004,270
1995-08-24427429417429180,0004,290
1995-08-23416428413428101,0004,280
1995-08-22424430411411128,0004,110
1995-08-2141842541042570,0004,250
1995-08-18419430418419285,0004,190
1995-08-17411430411412491,0004,120
1995-08-16419430416416533,0004,160
1995-08-15391419390415239,0004,150
1995-08-1439639839039167,0003,910
1995-08-11391391382382367,0003,820
1995-08-10381385375381110,0003,810
1995-08-09383390381381127,0003,810
1995-08-08381390375382147,0003,820
1995-08-07392392380381133,0003,810
1995-08-04394404387392157,0003,920
1995-08-03418420396398211,0003,980
1995-08-02386410386409168,0004,090
1995-08-01392397386386157,0003,860
1995-07-31417420401402217,0004,020
1995-07-28412417400417105,0004,170
1995-07-27400419399417180,0004,170
1995-07-2639540639140583,0004,050
1995-07-25400420390391330,0003,910
1995-07-2440040039039087,0003,900
1995-07-21400400390400105,0004,000
1995-07-20382400379398152,0003,980
1995-07-1938238737438294,0003,820
1995-07-18400403390391140,0003,910
1995-07-17399410395400191,0004,000
1995-07-14395398384390298,0003,900
1995-07-13380394375380224,0003,800
1995-07-12394406385385240,0003,850
1995-07-11381395380389416,0003,890
1995-07-10399400390390351,0003,900
1995-07-07375400370400494,0004,000
1995-07-06345370332370145,0003,700
1995-07-0535135234334560,0003,450
1995-07-0434035233535183,0003,510
1995-07-03337339327339303,0003,390
1995-06-30327338322332114,0003,320
1995-06-29336342320332151,0003,320
1995-06-28326336325331151,0003,310
1995-06-27350350325325138,0003,250
1995-06-26356360350350132,0003,500
1995-06-23350358345351128,0003,510
1995-06-2235035434235089,0003,500
1995-06-21345365344355363,0003,550
1995-06-20344349334344140,0003,440
1995-06-19333347330334182,0003,340
1995-06-16340343333333166,0003,330
1995-06-15340340320325174,0003,250
1995-06-14354354340340113,0003,400
1995-06-13350356340344141,0003,440
1995-06-12357359350353175,0003,530
1995-06-093623733603621,078,0003,620
1995-06-0837637636337680,0003,760
1995-06-07382388380386117,0003,860
1995-06-06391394382387173,0003,870
1995-06-0538939237639076,0003,900
1995-06-02377394377384136,0003,840
1995-06-01367379360379140,0003,790
1995-05-31381381356357152,0003,570
1995-05-30366387366386112,0003,860
1995-05-2935736635736654,0003,660
1995-05-26360378355371120,0003,710
1995-05-25390393363363203,0003,630
1995-05-24388397388395178,0003,950
1995-05-2337738937738886,0003,880
1995-05-22393397381382106,0003,820
1995-05-1939241039239873,0003,980
1995-05-18415415397397157,0003,970
1995-05-17410418409415154,0004,150
1995-05-1641141140040764,0004,070
1995-05-1539541938741096,0004,100
1995-05-12417420391395257,0003,950
1995-05-1141941940540974,0004,090
1995-05-10422430422424137,0004,240
1995-05-09425430418423108,0004,230
1995-05-08417424415424113,0004,240
1995-05-02408418406417226,0004,170
1995-05-0140941140741060,0004,100
1995-04-2841141140541184,0004,110
1995-04-27411411406411100,0004,110
1995-04-2640741140441198,0004,110
1995-04-25410415402411203,0004,110
1995-04-2441441540941090,0004,100
1995-04-21404409399409227,0004,090
1995-04-20395399393399270,0003,990
1995-04-19377390372387476,0003,870
1995-04-1839039338038579,0003,850
1995-04-17373390370390170,0003,900
1995-04-14388397378378401,0003,780
1995-04-13390398388398134,0003,980
1995-04-12378399378390158,0003,900
1995-04-11380389370388149,0003,880
1995-04-10365392362389138,0003,890
1995-04-07380384373375146,0003,750
1995-04-06380387375386113,0003,860
1995-04-05363387361384119,0003,840
1995-04-04366370350360240,0003,600
1995-04-03371374363365362,0003,650
1995-03-31400401370370284,0003,700
1995-03-3039239739039065,0003,900
1995-03-29397402389402175,0004,020
1995-03-28391404390393239,0003,930
1995-03-27400409389389209,0003,890
1995-03-24399405386405147,0004,050
1995-03-23407410392407102,0004,070
1995-03-22405418397412119,0004,120
1995-03-203914063904041,898,0004,040
1995-03-1741441439039198,0003,910
1995-03-164184184094091,917,0004,090
1995-03-15402425399419203,0004,190
1995-03-14403403396398107,0003,980
1995-03-13384398380398178,0003,980
1995-03-103923973803811,432,0003,810
1995-03-09394403393393100,0003,930
1995-03-08404404391391158,0003,910
1995-03-0740540539940540,0004,050
1995-03-06403406399401102,0004,010
1995-03-03399401393398150,0003,980
1995-03-02406406400400260,0004,000
1995-03-01404404380396325,0003,960
1995-02-28408412401404307,0004,040
1995-02-27410411401405178,0004,050
1995-02-24437438418418114,0004,180
1995-02-23445445417439193,0004,390
1995-02-224524564474471,960,0004,470
1995-02-21441454441452291,0004,520
1995-02-204484484394401,772,0004,400
1995-02-17435449434447220,0004,470
1995-02-16436438435435128,0004,350
1995-02-1544044043743845,0004,380
1995-02-1444044543743972,0004,390
1995-02-1344044943543779,0004,370
1995-02-10430440428434228,0004,340
1995-02-09426444426430311,0004,300
1995-02-08434435430431107,0004,310
1995-02-07431438431434147,0004,340
1995-02-06424434424430197,0004,300
1995-02-03427429422429109,0004,290
1995-02-02444444425425104,0004,250
1995-02-01430446426440156,0004,400
1995-01-31427428413427264,0004,270
1995-01-30421427416427150,0004,270
1995-01-27421427415426192,0004,260
1995-01-26431436410415185,0004,150
1995-01-25432433426426206,0004,260
1995-01-24420426401426211,0004,260
1995-01-2344945043043096,0004,300
1995-01-20441448441445139,0004,450
1995-01-19451452445450211,0004,500
1995-01-18449450448448235,0004,480
1995-01-17454454448448193,0004,480
1995-01-13460460446449451,0004,490
1995-01-1246046245545990,0004,590
1995-01-1146146545746077,0004,600
1995-01-1045846045746089,0004,600
1995-01-0946546545545586,0004,550
1995-01-0646146145546070,0004,600
1995-01-0547147246046154,0004,610
1995-01-0447547547047141,0004,710

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