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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 477 | 477 | 458 | 458 | 117,000 | 4,580 |
| 1995-12-28 | 471 | 477 | 465 | 477 | 81,000 | 4,770 |
| 1995-12-27 | 470 | 480 | 466 | 472 | 161,000 | 4,720 |
| 1995-12-26 | 462 | 468 | 460 | 465 | 183,000 | 4,650 |
| 1995-12-25 | 470 | 470 | 455 | 460 | 95,000 | 4,600 |
| 1995-12-22 | 475 | 477 | 457 | 460 | 369,000 | 4,600 |
| 1995-12-21 | 469 | 474 | 465 | 465 | 158,000 | 4,650 |
| 1995-12-20 | 460 | 470 | 458 | 465 | 137,000 | 4,650 |
| 1995-12-19 | 458 | 464 | 458 | 458 | 89,000 | 4,580 |
| 1995-12-18 | 464 | 470 | 463 | 470 | 124,000 | 4,700 |
| 1995-12-15 | 463 | 465 | 462 | 464 | 117,000 | 4,640 |
| 1995-12-14 | 459 | 470 | 458 | 468 | 373,000 | 4,680 |
| 1995-12-13 | 457 | 460 | 457 | 458 | 98,000 | 4,580 |
| 1995-12-12 | 457 | 459 | 446 | 459 | 69,000 | 4,590 |
| 1995-12-11 | 456 | 456 | 438 | 442 | 73,000 | 4,420 |
| 1995-12-08 | 475 | 475 | 456 | 456 | 1,679,000 | 4,560 |
| 1995-12-07 | 452 | 470 | 451 | 470 | 255,000 | 4,700 |
| 1995-12-06 | 453 | 457 | 451 | 453 | 232,000 | 4,530 |
| 1995-12-05 | 457 | 460 | 453 | 453 | 272,000 | 4,530 |
| 1995-12-04 | 446 | 454 | 446 | 454 | 347,000 | 4,540 |
| 1995-12-01 | 444 | 450 | 435 | 446 | 242,000 | 4,460 |
| 1995-11-30 | 445 | 447 | 441 | 445 | 149,000 | 4,450 |
| 1995-11-29 | 437 | 445 | 437 | 441 | 146,000 | 4,410 |
| 1995-11-28 | 432 | 448 | 432 | 447 | 193,000 | 4,470 |
| 1995-11-27 | 431 | 445 | 431 | 432 | 225,000 | 4,320 |
| 1995-11-24 | 428 | 428 | 419 | 423 | 63,000 | 4,230 |
| 1995-11-22 | 435 | 435 | 418 | 418 | 226,000 | 4,180 |
| 1995-11-21 | 431 | 435 | 430 | 431 | 265,000 | 4,310 |
| 1995-11-20 | 435 | 440 | 433 | 439 | 141,000 | 4,390 |
| 1995-11-17 | 432 | 435 | 424 | 435 | 184,000 | 4,350 |
| 1995-11-16 | 414 | 430 | 412 | 429 | 101,000 | 4,290 |
| 1995-11-15 | 413 | 420 | 410 | 410 | 92,000 | 4,100 |
| 1995-11-14 | 410 | 415 | 410 | 410 | 96,000 | 4,100 |
| 1995-11-13 | 409 | 411 | 405 | 410 | 87,000 | 4,100 |
| 1995-11-10 | 415 | 418 | 405 | 406 | 213,000 | 4,060 |
| 1995-11-09 | 419 | 435 | 418 | 418 | 96,000 | 4,180 |
| 1995-11-08 | 420 | 431 | 418 | 421 | 98,000 | 4,210 |
| 1995-11-07 | 430 | 433 | 421 | 430 | 56,000 | 4,300 |
| 1995-11-06 | 430 | 436 | 429 | 435 | 191,000 | 4,350 |
| 1995-11-02 | 419 | 433 | 412 | 429 | 289,000 | 4,290 |
| 1995-11-01 | 400 | 413 | 397 | 409 | 162,000 | 4,090 |
| 1995-10-31 | 404 | 406 | 399 | 400 | 106,000 | 4,000 |
| 1995-10-30 | 404 | 404 | 401 | 404 | 125,000 | 4,040 |
| 1995-10-27 | 407 | 411 | 401 | 401 | 243,000 | 4,010 |
| 1995-10-26 | 416 | 416 | 403 | 406 | 187,000 | 4,060 |
| 1995-10-25 | 413 | 415 | 406 | 406 | 62,000 | 4,060 |
| 1995-10-24 | 415 | 420 | 403 | 403 | 90,000 | 4,030 |
| 1995-10-23 | 410 | 412 | 405 | 410 | 106,000 | 4,100 |
| 1995-10-20 | 406 | 412 | 406 | 412 | 69,000 | 4,120 |
| 1995-10-19 | 408 | 413 | 408 | 412 | 91,000 | 4,120 |
| 1995-10-18 | 404 | 412 | 403 | 412 | 72,000 | 4,120 |
| 1995-10-17 | 413 | 415 | 402 | 415 | 143,000 | 4,150 |
| 1995-10-16 | 416 | 422 | 411 | 415 | 110,000 | 4,150 |
| 1995-10-13 | 410 | 418 | 410 | 411 | 172,000 | 4,110 |
| 1995-10-12 | 415 | 419 | 412 | 412 | 120,000 | 4,120 |
| 1995-10-11 | 421 | 421 | 411 | 415 | 97,000 | 4,150 |
| 1995-10-09 | 430 | 430 | 417 | 421 | 206,000 | 4,210 |
| 1995-10-06 | 420 | 438 | 420 | 438 | 151,000 | 4,380 |
| 1995-10-05 | 424 | 429 | 418 | 419 | 37,000 | 4,190 |
| 1995-10-04 | 416 | 427 | 416 | 419 | 105,000 | 4,190 |
| 1995-10-03 | 415 | 430 | 411 | 430 | 94,000 | 4,300 |
| 1995-10-02 | 428 | 432 | 410 | 420 | 159,000 | 4,200 |
| 1995-09-29 | 427 | 427 | 413 | 413 | 162,000 | 4,130 |
| 1995-09-28 | 435 | 441 | 431 | 435 | 82,000 | 4,350 |
| 1995-09-27 | 436 | 436 | 416 | 436 | 140,000 | 4,360 |
| 1995-09-26 | 409 | 434 | 408 | 434 | 110,000 | 4,340 |
| 1995-09-25 | 430 | 430 | 406 | 406 | 135,000 | 4,060 |
| 1995-09-22 | 411 | 420 | 411 | 411 | 107,000 | 4,110 |
| 1995-09-21 | 415 | 425 | 411 | 420 | 173,000 | 4,200 |
| 1995-09-20 | 436 | 436 | 420 | 420 | 311,000 | 4,200 |
| 1995-09-19 | 433 | 437 | 433 | 435 | 140,000 | 4,350 |
| 1995-09-18 | 445 | 450 | 436 | 436 | 162,000 | 4,360 |
| 1995-09-14 | 451 | 461 | 447 | 459 | 430,000 | 4,590 |
| 1995-09-13 | 449 | 450 | 442 | 444 | 123,000 | 4,440 |
| 1995-09-12 | 453 | 459 | 441 | 443 | 181,000 | 4,430 |
| 1995-09-11 | 437 | 458 | 437 | 451 | 163,000 | 4,510 |
| 1995-09-08 | 455 | 456 | 442 | 444 | 2,637,000 | 4,440 |
| 1995-09-07 | 414 | 424 | 413 | 420 | 164,000 | 4,200 |
| 1995-09-06 | 437 | 437 | 415 | 424 | 114,000 | 4,240 |
| 1995-09-05 | 421 | 439 | 410 | 438 | 284,000 | 4,380 |
| 1995-09-04 | 450 | 450 | 420 | 426 | 251,000 | 4,260 |
| 1995-09-01 | 445 | 455 | 439 | 450 | 604,000 | 4,500 |
| 1995-08-31 | 426 | 443 | 426 | 430 | 147,000 | 4,300 |
| 1995-08-30 | 435 | 444 | 421 | 421 | 203,000 | 4,210 |
| 1995-08-29 | 435 | 445 | 428 | 445 | 158,000 | 4,450 |
| 1995-08-28 | 421 | 440 | 420 | 440 | 129,000 | 4,400 |
| 1995-08-25 | 429 | 430 | 421 | 427 | 152,000 | 4,270 |
| 1995-08-24 | 427 | 429 | 417 | 429 | 180,000 | 4,290 |
| 1995-08-23 | 416 | 428 | 413 | 428 | 101,000 | 4,280 |
| 1995-08-22 | 424 | 430 | 411 | 411 | 128,000 | 4,110 |
| 1995-08-21 | 418 | 425 | 410 | 425 | 70,000 | 4,250 |
| 1995-08-18 | 419 | 430 | 418 | 419 | 285,000 | 4,190 |
| 1995-08-17 | 411 | 430 | 411 | 412 | 491,000 | 4,120 |
| 1995-08-16 | 419 | 430 | 416 | 416 | 533,000 | 4,160 |
| 1995-08-15 | 391 | 419 | 390 | 415 | 239,000 | 4,150 |
| 1995-08-14 | 396 | 398 | 390 | 391 | 67,000 | 3,910 |
| 1995-08-11 | 391 | 391 | 382 | 382 | 367,000 | 3,820 |
| 1995-08-10 | 381 | 385 | 375 | 381 | 110,000 | 3,810 |
| 1995-08-09 | 383 | 390 | 381 | 381 | 127,000 | 3,810 |
| 1995-08-08 | 381 | 390 | 375 | 382 | 147,000 | 3,820 |
| 1995-08-07 | 392 | 392 | 380 | 381 | 133,000 | 3,810 |
| 1995-08-04 | 394 | 404 | 387 | 392 | 157,000 | 3,920 |
| 1995-08-03 | 418 | 420 | 396 | 398 | 211,000 | 3,980 |
| 1995-08-02 | 386 | 410 | 386 | 409 | 168,000 | 4,090 |
| 1995-08-01 | 392 | 397 | 386 | 386 | 157,000 | 3,860 |
| 1995-07-31 | 417 | 420 | 401 | 402 | 217,000 | 4,020 |
| 1995-07-28 | 412 | 417 | 400 | 417 | 105,000 | 4,170 |
| 1995-07-27 | 400 | 419 | 399 | 417 | 180,000 | 4,170 |
| 1995-07-26 | 395 | 406 | 391 | 405 | 83,000 | 4,050 |
| 1995-07-25 | 400 | 420 | 390 | 391 | 330,000 | 3,910 |
| 1995-07-24 | 400 | 400 | 390 | 390 | 87,000 | 3,900 |
| 1995-07-21 | 400 | 400 | 390 | 400 | 105,000 | 4,000 |
| 1995-07-20 | 382 | 400 | 379 | 398 | 152,000 | 3,980 |
| 1995-07-19 | 382 | 387 | 374 | 382 | 94,000 | 3,820 |
| 1995-07-18 | 400 | 403 | 390 | 391 | 140,000 | 3,910 |
| 1995-07-17 | 399 | 410 | 395 | 400 | 191,000 | 4,000 |
| 1995-07-14 | 395 | 398 | 384 | 390 | 298,000 | 3,900 |
| 1995-07-13 | 380 | 394 | 375 | 380 | 224,000 | 3,800 |
| 1995-07-12 | 394 | 406 | 385 | 385 | 240,000 | 3,850 |
| 1995-07-11 | 381 | 395 | 380 | 389 | 416,000 | 3,890 |
| 1995-07-10 | 399 | 400 | 390 | 390 | 351,000 | 3,900 |
| 1995-07-07 | 375 | 400 | 370 | 400 | 494,000 | 4,000 |
| 1995-07-06 | 345 | 370 | 332 | 370 | 145,000 | 3,700 |
| 1995-07-05 | 351 | 352 | 343 | 345 | 60,000 | 3,450 |
| 1995-07-04 | 340 | 352 | 335 | 351 | 83,000 | 3,510 |
| 1995-07-03 | 337 | 339 | 327 | 339 | 303,000 | 3,390 |
| 1995-06-30 | 327 | 338 | 322 | 332 | 114,000 | 3,320 |
| 1995-06-29 | 336 | 342 | 320 | 332 | 151,000 | 3,320 |
| 1995-06-28 | 326 | 336 | 325 | 331 | 151,000 | 3,310 |
| 1995-06-27 | 350 | 350 | 325 | 325 | 138,000 | 3,250 |
| 1995-06-26 | 356 | 360 | 350 | 350 | 132,000 | 3,500 |
| 1995-06-23 | 350 | 358 | 345 | 351 | 128,000 | 3,510 |
| 1995-06-22 | 350 | 354 | 342 | 350 | 89,000 | 3,500 |
| 1995-06-21 | 345 | 365 | 344 | 355 | 363,000 | 3,550 |
| 1995-06-20 | 344 | 349 | 334 | 344 | 140,000 | 3,440 |
| 1995-06-19 | 333 | 347 | 330 | 334 | 182,000 | 3,340 |
| 1995-06-16 | 340 | 343 | 333 | 333 | 166,000 | 3,330 |
| 1995-06-15 | 340 | 340 | 320 | 325 | 174,000 | 3,250 |
| 1995-06-14 | 354 | 354 | 340 | 340 | 113,000 | 3,400 |
| 1995-06-13 | 350 | 356 | 340 | 344 | 141,000 | 3,440 |
| 1995-06-12 | 357 | 359 | 350 | 353 | 175,000 | 3,530 |
| 1995-06-09 | 362 | 373 | 360 | 362 | 1,078,000 | 3,620 |
| 1995-06-08 | 376 | 376 | 363 | 376 | 80,000 | 3,760 |
| 1995-06-07 | 382 | 388 | 380 | 386 | 117,000 | 3,860 |
| 1995-06-06 | 391 | 394 | 382 | 387 | 173,000 | 3,870 |
| 1995-06-05 | 389 | 392 | 376 | 390 | 76,000 | 3,900 |
| 1995-06-02 | 377 | 394 | 377 | 384 | 136,000 | 3,840 |
| 1995-06-01 | 367 | 379 | 360 | 379 | 140,000 | 3,790 |
| 1995-05-31 | 381 | 381 | 356 | 357 | 152,000 | 3,570 |
| 1995-05-30 | 366 | 387 | 366 | 386 | 112,000 | 3,860 |
| 1995-05-29 | 357 | 366 | 357 | 366 | 54,000 | 3,660 |
| 1995-05-26 | 360 | 378 | 355 | 371 | 120,000 | 3,710 |
| 1995-05-25 | 390 | 393 | 363 | 363 | 203,000 | 3,630 |
| 1995-05-24 | 388 | 397 | 388 | 395 | 178,000 | 3,950 |
| 1995-05-23 | 377 | 389 | 377 | 388 | 86,000 | 3,880 |
| 1995-05-22 | 393 | 397 | 381 | 382 | 106,000 | 3,820 |
| 1995-05-19 | 392 | 410 | 392 | 398 | 73,000 | 3,980 |
| 1995-05-18 | 415 | 415 | 397 | 397 | 157,000 | 3,970 |
| 1995-05-17 | 410 | 418 | 409 | 415 | 154,000 | 4,150 |
| 1995-05-16 | 411 | 411 | 400 | 407 | 64,000 | 4,070 |
| 1995-05-15 | 395 | 419 | 387 | 410 | 96,000 | 4,100 |
| 1995-05-12 | 417 | 420 | 391 | 395 | 257,000 | 3,950 |
| 1995-05-11 | 419 | 419 | 405 | 409 | 74,000 | 4,090 |
| 1995-05-10 | 422 | 430 | 422 | 424 | 137,000 | 4,240 |
| 1995-05-09 | 425 | 430 | 418 | 423 | 108,000 | 4,230 |
| 1995-05-08 | 417 | 424 | 415 | 424 | 113,000 | 4,240 |
| 1995-05-02 | 408 | 418 | 406 | 417 | 226,000 | 4,170 |
| 1995-05-01 | 409 | 411 | 407 | 410 | 60,000 | 4,100 |
| 1995-04-28 | 411 | 411 | 405 | 411 | 84,000 | 4,110 |
| 1995-04-27 | 411 | 411 | 406 | 411 | 100,000 | 4,110 |
| 1995-04-26 | 407 | 411 | 404 | 411 | 98,000 | 4,110 |
| 1995-04-25 | 410 | 415 | 402 | 411 | 203,000 | 4,110 |
| 1995-04-24 | 414 | 415 | 409 | 410 | 90,000 | 4,100 |
| 1995-04-21 | 404 | 409 | 399 | 409 | 227,000 | 4,090 |
| 1995-04-20 | 395 | 399 | 393 | 399 | 270,000 | 3,990 |
| 1995-04-19 | 377 | 390 | 372 | 387 | 476,000 | 3,870 |
| 1995-04-18 | 390 | 393 | 380 | 385 | 79,000 | 3,850 |
| 1995-04-17 | 373 | 390 | 370 | 390 | 170,000 | 3,900 |
| 1995-04-14 | 388 | 397 | 378 | 378 | 401,000 | 3,780 |
| 1995-04-13 | 390 | 398 | 388 | 398 | 134,000 | 3,980 |
| 1995-04-12 | 378 | 399 | 378 | 390 | 158,000 | 3,900 |
| 1995-04-11 | 380 | 389 | 370 | 388 | 149,000 | 3,880 |
| 1995-04-10 | 365 | 392 | 362 | 389 | 138,000 | 3,890 |
| 1995-04-07 | 380 | 384 | 373 | 375 | 146,000 | 3,750 |
| 1995-04-06 | 380 | 387 | 375 | 386 | 113,000 | 3,860 |
| 1995-04-05 | 363 | 387 | 361 | 384 | 119,000 | 3,840 |
| 1995-04-04 | 366 | 370 | 350 | 360 | 240,000 | 3,600 |
| 1995-04-03 | 371 | 374 | 363 | 365 | 362,000 | 3,650 |
| 1995-03-31 | 400 | 401 | 370 | 370 | 284,000 | 3,700 |
| 1995-03-30 | 392 | 397 | 390 | 390 | 65,000 | 3,900 |
| 1995-03-29 | 397 | 402 | 389 | 402 | 175,000 | 4,020 |
| 1995-03-28 | 391 | 404 | 390 | 393 | 239,000 | 3,930 |
| 1995-03-27 | 400 | 409 | 389 | 389 | 209,000 | 3,890 |
| 1995-03-24 | 399 | 405 | 386 | 405 | 147,000 | 4,050 |
| 1995-03-23 | 407 | 410 | 392 | 407 | 102,000 | 4,070 |
| 1995-03-22 | 405 | 418 | 397 | 412 | 119,000 | 4,120 |
| 1995-03-20 | 391 | 406 | 390 | 404 | 1,898,000 | 4,040 |
| 1995-03-17 | 414 | 414 | 390 | 391 | 98,000 | 3,910 |
| 1995-03-16 | 418 | 418 | 409 | 409 | 1,917,000 | 4,090 |
| 1995-03-15 | 402 | 425 | 399 | 419 | 203,000 | 4,190 |
| 1995-03-14 | 403 | 403 | 396 | 398 | 107,000 | 3,980 |
| 1995-03-13 | 384 | 398 | 380 | 398 | 178,000 | 3,980 |
| 1995-03-10 | 392 | 397 | 380 | 381 | 1,432,000 | 3,810 |
| 1995-03-09 | 394 | 403 | 393 | 393 | 100,000 | 3,930 |
| 1995-03-08 | 404 | 404 | 391 | 391 | 158,000 | 3,910 |
| 1995-03-07 | 405 | 405 | 399 | 405 | 40,000 | 4,050 |
| 1995-03-06 | 403 | 406 | 399 | 401 | 102,000 | 4,010 |
| 1995-03-03 | 399 | 401 | 393 | 398 | 150,000 | 3,980 |
| 1995-03-02 | 406 | 406 | 400 | 400 | 260,000 | 4,000 |
| 1995-03-01 | 404 | 404 | 380 | 396 | 325,000 | 3,960 |
| 1995-02-28 | 408 | 412 | 401 | 404 | 307,000 | 4,040 |
| 1995-02-27 | 410 | 411 | 401 | 405 | 178,000 | 4,050 |
| 1995-02-24 | 437 | 438 | 418 | 418 | 114,000 | 4,180 |
| 1995-02-23 | 445 | 445 | 417 | 439 | 193,000 | 4,390 |
| 1995-02-22 | 452 | 456 | 447 | 447 | 1,960,000 | 4,470 |
| 1995-02-21 | 441 | 454 | 441 | 452 | 291,000 | 4,520 |
| 1995-02-20 | 448 | 448 | 439 | 440 | 1,772,000 | 4,400 |
| 1995-02-17 | 435 | 449 | 434 | 447 | 220,000 | 4,470 |
| 1995-02-16 | 436 | 438 | 435 | 435 | 128,000 | 4,350 |
| 1995-02-15 | 440 | 440 | 437 | 438 | 45,000 | 4,380 |
| 1995-02-14 | 440 | 445 | 437 | 439 | 72,000 | 4,390 |
| 1995-02-13 | 440 | 449 | 435 | 437 | 79,000 | 4,370 |
| 1995-02-10 | 430 | 440 | 428 | 434 | 228,000 | 4,340 |
| 1995-02-09 | 426 | 444 | 426 | 430 | 311,000 | 4,300 |
| 1995-02-08 | 434 | 435 | 430 | 431 | 107,000 | 4,310 |
| 1995-02-07 | 431 | 438 | 431 | 434 | 147,000 | 4,340 |
| 1995-02-06 | 424 | 434 | 424 | 430 | 197,000 | 4,300 |
| 1995-02-03 | 427 | 429 | 422 | 429 | 109,000 | 4,290 |
| 1995-02-02 | 444 | 444 | 425 | 425 | 104,000 | 4,250 |
| 1995-02-01 | 430 | 446 | 426 | 440 | 156,000 | 4,400 |
| 1995-01-31 | 427 | 428 | 413 | 427 | 264,000 | 4,270 |
| 1995-01-30 | 421 | 427 | 416 | 427 | 150,000 | 4,270 |
| 1995-01-27 | 421 | 427 | 415 | 426 | 192,000 | 4,260 |
| 1995-01-26 | 431 | 436 | 410 | 415 | 185,000 | 4,150 |
| 1995-01-25 | 432 | 433 | 426 | 426 | 206,000 | 4,260 |
| 1995-01-24 | 420 | 426 | 401 | 426 | 211,000 | 4,260 |
| 1995-01-23 | 449 | 450 | 430 | 430 | 96,000 | 4,300 |
| 1995-01-20 | 441 | 448 | 441 | 445 | 139,000 | 4,450 |
| 1995-01-19 | 451 | 452 | 445 | 450 | 211,000 | 4,500 |
| 1995-01-18 | 449 | 450 | 448 | 448 | 235,000 | 4,480 |
| 1995-01-17 | 454 | 454 | 448 | 448 | 193,000 | 4,480 |
| 1995-01-13 | 460 | 460 | 446 | 449 | 451,000 | 4,490 |
| 1995-01-12 | 460 | 462 | 455 | 459 | 90,000 | 4,590 |
| 1995-01-11 | 461 | 465 | 457 | 460 | 77,000 | 4,600 |
| 1995-01-10 | 458 | 460 | 457 | 460 | 89,000 | 4,600 |
| 1995-01-09 | 465 | 465 | 455 | 455 | 86,000 | 4,550 |
| 1995-01-06 | 461 | 461 | 455 | 460 | 70,000 | 4,600 |
| 1995-01-05 | 471 | 472 | 460 | 461 | 54,000 | 4,610 |
| 1995-01-04 | 475 | 475 | 470 | 471 | 41,000 | 4,710 |
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