2108 日本甜菜製糖(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 432 | 432 | 414 | 430 | 88,000 | 4,300 |
| 1996-12-27 | 427 | 435 | 423 | 432 | 149,000 | 4,320 |
| 1996-12-26 | 445 | 445 | 414 | 422 | 269,000 | 4,220 |
| 1996-12-25 | 435 | 446 | 435 | 446 | 152,000 | 4,460 |
| 1996-12-24 | 470 | 472 | 431 | 431 | 365,000 | 4,310 |
| 1996-12-20 | 475 | 478 | 470 | 470 | 185,000 | 4,700 |
| 1996-12-19 | 484 | 490 | 470 | 470 | 181,000 | 4,700 |
| 1996-12-18 | 493 | 500 | 484 | 484 | 85,000 | 4,840 |
| 1996-12-17 | 488 | 500 | 484 | 498 | 75,000 | 4,980 |
| 1996-12-16 | 492 | 495 | 480 | 488 | 103,000 | 4,880 |
| 1996-12-13 | 504 | 504 | 477 | 492 | 1,560,000 | 4,920 |
| 1996-12-12 | 491 | 504 | 491 | 504 | 119,000 | 5,040 |
| 1996-12-11 | 501 | 510 | 496 | 506 | 202,000 | 5,060 |
| 1996-12-10 | 498 | 506 | 498 | 506 | 66,000 | 5,060 |
| 1996-12-09 | 482 | 492 | 480 | 488 | 122,000 | 4,880 |
| 1996-12-06 | 499 | 500 | 470 | 471 | 204,000 | 4,710 |
| 1996-12-05 | 496 | 504 | 495 | 500 | 69,000 | 5,000 |
| 1996-12-04 | 491 | 500 | 491 | 499 | 69,000 | 4,990 |
| 1996-12-03 | 489 | 501 | 485 | 501 | 91,000 | 5,010 |
| 1996-12-02 | 510 | 510 | 488 | 488 | 98,000 | 4,880 |
| 1996-11-29 | 496 | 506 | 496 | 501 | 107,000 | 5,010 |
| 1996-11-28 | 504 | 505 | 494 | 495 | 91,000 | 4,950 |
| 1996-11-27 | 508 | 515 | 501 | 505 | 106,000 | 5,050 |
| 1996-11-26 | 521 | 521 | 511 | 518 | 102,000 | 5,180 |
| 1996-11-25 | 520 | 520 | 511 | 511 | 115,000 | 5,110 |
| 1996-11-22 | 504 | 518 | 503 | 510 | 126,000 | 5,100 |
| 1996-11-21 | 508 | 527 | 506 | 514 | 127,000 | 5,140 |
| 1996-11-20 | 516 | 518 | 504 | 518 | 165,000 | 5,180 |
| 1996-11-19 | 514 | 518 | 503 | 518 | 87,000 | 5,180 |
| 1996-11-18 | 504 | 509 | 501 | 504 | 65,000 | 5,040 |
| 1996-11-15 | 513 | 514 | 506 | 513 | 150,000 | 5,130 |
| 1996-11-14 | 520 | 521 | 510 | 513 | 109,000 | 5,130 |
| 1996-11-13 | 524 | 529 | 510 | 510 | 114,000 | 5,100 |
| 1996-11-12 | 515 | 534 | 515 | 534 | 269,000 | 5,340 |
| 1996-11-11 | 521 | 530 | 513 | 515 | 124,000 | 5,150 |
| 1996-11-08 | 500 | 530 | 500 | 530 | 536,000 | 5,300 |
| 1996-11-07 | 512 | 518 | 497 | 500 | 170,000 | 5,000 |
| 1996-11-06 | 492 | 515 | 492 | 508 | 200,000 | 5,080 |
| 1996-11-05 | 493 | 498 | 489 | 491 | 112,000 | 4,910 |
| 1996-11-01 | 500 | 513 | 486 | 513 | 216,000 | 5,130 |
| 1996-10-31 | 490 | 497 | 488 | 490 | 132,000 | 4,900 |
| 1996-10-30 | 502 | 502 | 486 | 488 | 146,000 | 4,880 |
| 1996-10-29 | 507 | 510 | 507 | 508 | 146,000 | 5,080 |
| 1996-10-28 | 500 | 515 | 500 | 511 | 163,000 | 5,110 |
| 1996-10-25 | 502 | 503 | 485 | 485 | 178,000 | 4,850 |
| 1996-10-24 | 500 | 502 | 493 | 499 | 94,000 | 4,990 |
| 1996-10-23 | 495 | 500 | 491 | 500 | 137,000 | 5,000 |
| 1996-10-22 | 493 | 505 | 493 | 500 | 104,000 | 5,000 |
| 1996-10-21 | 514 | 515 | 504 | 508 | 89,000 | 5,080 |
| 1996-10-18 | 510 | 525 | 504 | 515 | 289,000 | 5,150 |
| 1996-10-17 | 503 | 510 | 503 | 510 | 99,000 | 5,100 |
| 1996-10-16 | 506 | 513 | 506 | 513 | 124,000 | 5,130 |
| 1996-10-15 | 497 | 516 | 496 | 516 | 266,000 | 5,160 |
| 1996-10-14 | 496 | 497 | 493 | 497 | 116,000 | 4,970 |
| 1996-10-11 | 500 | 500 | 487 | 497 | 371,000 | 4,970 |
| 1996-10-09 | 502 | 502 | 490 | 495 | 185,000 | 4,950 |
| 1996-10-08 | 504 | 514 | 495 | 503 | 204,000 | 5,030 |
| 1996-10-07 | 505 | 505 | 495 | 500 | 139,000 | 5,000 |
| 1996-10-04 | 503 | 508 | 495 | 500 | 307,000 | 5,000 |
| 1996-10-03 | 521 | 522 | 504 | 513 | 293,000 | 5,130 |
| 1996-10-02 | 525 | 525 | 517 | 520 | 253,000 | 5,200 |
| 1996-10-01 | 539 | 539 | 525 | 526 | 363,000 | 5,260 |
| 1996-09-30 | 544 | 545 | 532 | 539 | 131,000 | 5,390 |
| 1996-09-27 | 535 | 545 | 532 | 543 | 256,000 | 5,430 |
| 1996-09-26 | 541 | 547 | 531 | 545 | 190,000 | 5,450 |
| 1996-09-25 | 538 | 545 | 532 | 541 | 105,000 | 5,410 |
| 1996-09-24 | 544 | 548 | 538 | 548 | 144,000 | 5,480 |
| 1996-09-20 | 548 | 548 | 537 | 537 | 133,000 | 5,370 |
| 1996-09-19 | 530 | 548 | 530 | 543 | 284,000 | 5,430 |
| 1996-09-18 | 540 | 542 | 519 | 520 | 203,000 | 5,200 |
| 1996-09-17 | 550 | 550 | 531 | 550 | 289,000 | 5,500 |
| 1996-09-13 | 516 | 539 | 511 | 530 | 1,453,000 | 5,300 |
| 1996-09-12 | 506 | 510 | 500 | 510 | 136,000 | 5,100 |
| 1996-09-11 | 503 | 508 | 498 | 508 | 163,000 | 5,080 |
| 1996-09-10 | 490 | 498 | 485 | 498 | 322,000 | 4,980 |
| 1996-09-09 | 492 | 493 | 484 | 485 | 107,000 | 4,850 |
| 1996-09-06 | 495 | 503 | 482 | 482 | 89,000 | 4,820 |
| 1996-09-05 | 502 | 510 | 498 | 498 | 234,000 | 4,980 |
| 1996-09-04 | 502 | 509 | 495 | 499 | 231,000 | 4,990 |
| 1996-09-03 | 480 | 498 | 475 | 497 | 179,000 | 4,970 |
| 1996-09-02 | 491 | 497 | 488 | 488 | 137,000 | 4,880 |
| 1996-08-30 | 503 | 503 | 485 | 486 | 382,000 | 4,860 |
| 1996-08-29 | 508 | 512 | 503 | 503 | 146,000 | 5,030 |
| 1996-08-28 | 512 | 517 | 503 | 503 | 111,000 | 5,030 |
| 1996-08-27 | 522 | 522 | 516 | 517 | 76,000 | 5,170 |
| 1996-08-26 | 532 | 532 | 516 | 516 | 77,000 | 5,160 |
| 1996-08-23 | 532 | 535 | 522 | 528 | 486,000 | 5,280 |
| 1996-08-22 | 536 | 545 | 536 | 542 | 96,000 | 5,420 |
| 1996-08-21 | 530 | 536 | 530 | 535 | 252,000 | 5,350 |
| 1996-08-20 | 529 | 530 | 523 | 527 | 110,000 | 5,270 |
| 1996-08-19 | 519 | 530 | 519 | 530 | 177,000 | 5,300 |
| 1996-08-16 | 515 | 516 | 512 | 512 | 28,000 | 5,120 |
| 1996-08-15 | 516 | 516 | 514 | 516 | 103,000 | 5,160 |
| 1996-08-14 | 509 | 517 | 508 | 516 | 148,000 | 5,160 |
| 1996-08-13 | 503 | 513 | 501 | 513 | 131,000 | 5,130 |
| 1996-08-12 | 503 | 505 | 500 | 501 | 135,000 | 5,010 |
| 1996-08-09 | 519 | 519 | 505 | 508 | 583,000 | 5,080 |
| 1996-08-08 | 513 | 513 | 506 | 509 | 232,000 | 5,090 |
| 1996-08-07 | 519 | 519 | 503 | 503 | 150,000 | 5,030 |
| 1996-08-06 | 522 | 522 | 507 | 509 | 111,000 | 5,090 |
| 1996-08-05 | 522 | 536 | 522 | 524 | 73,000 | 5,240 |
| 1996-08-02 | 530 | 530 | 518 | 518 | 92,000 | 5,180 |
| 1996-08-01 | 515 | 520 | 509 | 520 | 175,000 | 5,200 |
| 1996-07-31 | 519 | 520 | 509 | 509 | 232,000 | 5,090 |
| 1996-07-30 | 531 | 531 | 504 | 509 | 254,000 | 5,090 |
| 1996-07-29 | 556 | 556 | 534 | 534 | 92,000 | 5,340 |
| 1996-07-26 | 556 | 556 | 545 | 556 | 241,000 | 5,560 |
| 1996-07-25 | 547 | 559 | 530 | 556 | 232,000 | 5,560 |
| 1996-07-24 | 551 | 551 | 525 | 527 | 176,000 | 5,270 |
| 1996-07-23 | 542 | 551 | 534 | 551 | 201,000 | 5,510 |
| 1996-07-22 | 570 | 570 | 541 | 541 | 1,228,000 | 5,410 |
| 1996-07-19 | 575 | 578 | 554 | 560 | 118,000 | 5,600 |
| 1996-07-18 | 556 | 580 | 556 | 578 | 89,000 | 5,780 |
| 1996-07-17 | 560 | 560 | 540 | 555 | 319,000 | 5,550 |
| 1996-07-16 | 556 | 560 | 552 | 555 | 135,000 | 5,550 |
| 1996-07-15 | 564 | 570 | 561 | 570 | 107,000 | 5,700 |
| 1996-07-12 | 560 | 570 | 560 | 570 | 213,000 | 5,700 |
| 1996-07-11 | 576 | 580 | 574 | 580 | 89,000 | 5,800 |
| 1996-07-10 | 589 | 589 | 580 | 581 | 65,000 | 5,810 |
| 1996-07-09 | 589 | 590 | 586 | 588 | 111,000 | 5,880 |
| 1996-07-08 | 593 | 594 | 587 | 593 | 113,000 | 5,930 |
| 1996-07-05 | 599 | 600 | 594 | 594 | 87,000 | 5,940 |
| 1996-07-04 | 596 | 603 | 585 | 599 | 200,000 | 5,990 |
| 1996-07-03 | 583 | 594 | 580 | 594 | 131,000 | 5,940 |
| 1996-07-02 | 595 | 601 | 577 | 601 | 120,000 | 6,010 |
| 1996-07-01 | 600 | 600 | 586 | 586 | 90,000 | 5,860 |
| 1996-06-28 | 602 | 602 | 590 | 599 | 91,000 | 5,990 |
| 1996-06-27 | 590 | 605 | 590 | 599 | 127,000 | 5,990 |
| 1996-06-26 | 596 | 604 | 592 | 592 | 181,000 | 5,920 |
| 1996-06-25 | 601 | 604 | 594 | 596 | 210,000 | 5,960 |
| 1996-06-24 | 600 | 603 | 590 | 602 | 141,000 | 6,020 |
| 1996-06-21 | 595 | 600 | 588 | 600 | 122,000 | 6,000 |
| 1996-06-20 | 582 | 604 | 575 | 585 | 91,000 | 5,850 |
| 1996-06-19 | 586 | 605 | 586 | 588 | 145,000 | 5,880 |
| 1996-06-18 | 600 | 600 | 594 | 596 | 183,000 | 5,960 |
| 1996-06-17 | 600 | 602 | 594 | 600 | 170,000 | 6,000 |
| 1996-06-14 | 593 | 610 | 573 | 573 | 1,641,000 | 5,730 |
| 1996-06-13 | 580 | 586 | 570 | 575 | 171,000 | 5,750 |
| 1996-06-12 | 587 | 587 | 575 | 580 | 141,000 | 5,800 |
| 1996-06-11 | 569 | 581 | 564 | 575 | 107,000 | 5,750 |
| 1996-06-10 | 569 | 570 | 565 | 570 | 98,000 | 5,700 |
| 1996-06-07 | 576 | 577 | 560 | 577 | 177,000 | 5,770 |
| 1996-06-06 | 581 | 592 | 574 | 576 | 129,000 | 5,760 |
| 1996-06-05 | 570 | 576 | 570 | 575 | 67,000 | 5,750 |
| 1996-06-04 | 570 | 571 | 560 | 570 | 192,000 | 5,700 |
| 1996-06-03 | 593 | 593 | 556 | 560 | 411,000 | 5,600 |
| 1996-05-31 | 586 | 598 | 586 | 587 | 148,000 | 5,870 |
| 1996-05-30 | 588 | 598 | 585 | 586 | 254,000 | 5,860 |
| 1996-05-29 | 610 | 610 | 595 | 599 | 226,000 | 5,990 |
| 1996-05-28 | 602 | 612 | 600 | 610 | 236,000 | 6,100 |
| 1996-05-27 | 602 | 603 | 588 | 600 | 181,000 | 6,000 |
| 1996-05-24 | 604 | 607 | 595 | 601 | 116,000 | 6,010 |
| 1996-05-23 | 614 | 619 | 594 | 594 | 193,000 | 5,940 |
| 1996-05-22 | 609 | 613 | 604 | 604 | 165,000 | 6,040 |
| 1996-05-21 | 603 | 620 | 602 | 614 | 186,000 | 6,140 |
| 1996-05-20 | 600 | 625 | 599 | 601 | 399,000 | 6,010 |
| 1996-05-17 | 590 | 601 | 590 | 600 | 187,000 | 6,000 |
| 1996-05-16 | 610 | 623 | 598 | 600 | 367,000 | 6,000 |
| 1996-05-15 | 564 | 615 | 564 | 610 | 499,000 | 6,100 |
| 1996-05-14 | 562 | 563 | 557 | 561 | 221,000 | 5,610 |
| 1996-05-13 | 570 | 570 | 555 | 559 | 398,000 | 5,590 |
| 1996-05-10 | 582 | 584 | 568 | 570 | 411,000 | 5,700 |
| 1996-05-09 | 606 | 606 | 582 | 586 | 437,000 | 5,860 |
| 1996-05-08 | 589 | 609 | 588 | 609 | 177,000 | 6,090 |
| 1996-05-07 | 592 | 595 | 589 | 589 | 169,000 | 5,890 |
| 1996-05-02 | 599 | 599 | 590 | 591 | 357,000 | 5,910 |
| 1996-05-01 | 596 | 607 | 596 | 599 | 305,000 | 5,990 |
| 1996-04-30 | 598 | 610 | 596 | 596 | 326,000 | 5,960 |
| 1996-04-26 | 611 | 614 | 605 | 610 | 278,000 | 6,100 |
| 1996-04-25 | 614 | 619 | 608 | 612 | 309,000 | 6,120 |
| 1996-04-24 | 621 | 634 | 621 | 629 | 265,000 | 6,290 |
| 1996-04-23 | 622 | 630 | 619 | 630 | 352,000 | 6,300 |
| 1996-04-22 | 625 | 638 | 621 | 626 | 391,000 | 6,260 |
| 1996-04-19 | 630 | 635 | 620 | 622 | 357,000 | 6,220 |
| 1996-04-18 | 618 | 626 | 612 | 626 | 538,000 | 6,260 |
| 1996-04-17 | 631 | 641 | 620 | 620 | 709,000 | 6,200 |
| 1996-04-16 | 652 | 655 | 640 | 641 | 596,000 | 6,410 |
| 1996-04-15 | 660 | 660 | 652 | 655 | 577,000 | 6,550 |
| 1996-04-12 | 665 | 679 | 660 | 660 | 1,042,000 | 6,600 |
| 1996-04-11 | 685 | 685 | 666 | 672 | 602,000 | 6,720 |
| 1996-04-10 | 652 | 710 | 651 | 685 | 1,084,000 | 6,850 |
| 1996-04-09 | 659 | 670 | 651 | 652 | 650,000 | 6,520 |
| 1996-04-08 | 690 | 694 | 658 | 659 | 599,000 | 6,590 |
| 1996-04-05 | 710 | 712 | 685 | 685 | 1,282,000 | 6,850 |
| 1996-04-04 | 698 | 719 | 680 | 713 | 3,204,000 | 7,130 |
| 1996-04-03 | 680 | 710 | 671 | 695 | 4,293,000 | 6,950 |
| 1996-04-02 | 651 | 670 | 646 | 655 | 1,871,000 | 6,550 |
| 1996-04-01 | 650 | 705 | 632 | 659 | 5,261,000 | 6,590 |
| 1996-03-29 | 525 | 640 | 525 | 640 | 2,792,000 | 6,400 |
| 1996-03-28 | 531 | 540 | 531 | 540 | 195,000 | 5,400 |
| 1996-03-27 | 521 | 533 | 521 | 528 | 145,000 | 5,280 |
| 1996-03-26 | 532 | 535 | 510 | 516 | 216,000 | 5,160 |
| 1996-03-25 | 535 | 535 | 525 | 532 | 156,000 | 5,320 |
| 1996-03-22 | 525 | 527 | 507 | 515 | 123,000 | 5,150 |
| 1996-03-21 | 507 | 524 | 507 | 515 | 104,000 | 5,150 |
| 1996-03-19 | 520 | 525 | 512 | 515 | 258,000 | 5,150 |
| 1996-03-18 | 516 | 519 | 509 | 512 | 151,000 | 5,120 |
| 1996-03-15 | 500 | 509 | 490 | 509 | 245,000 | 5,090 |
| 1996-03-14 | 494 | 500 | 486 | 500 | 118,000 | 5,000 |
| 1996-03-13 | 490 | 490 | 484 | 489 | 154,000 | 4,890 |
| 1996-03-12 | 502 | 503 | 490 | 500 | 155,000 | 5,000 |
| 1996-03-11 | 494 | 498 | 490 | 498 | 252,000 | 4,980 |
| 1996-03-08 | 485 | 494 | 484 | 494 | 3,086,000 | 4,940 |
| 1996-03-07 | 489 | 498 | 482 | 490 | 93,000 | 4,900 |
| 1996-03-06 | 496 | 515 | 490 | 504 | 201,000 | 5,040 |
| 1996-03-05 | 497 | 519 | 497 | 515 | 167,000 | 5,150 |
| 1996-03-04 | 503 | 504 | 491 | 500 | 80,000 | 5,000 |
| 1996-03-01 | 482 | 504 | 474 | 503 | 125,000 | 5,030 |
| 1996-02-29 | 485 | 492 | 484 | 485 | 144,000 | 4,850 |
| 1996-02-28 | 495 | 502 | 483 | 483 | 166,000 | 4,830 |
| 1996-02-27 | 515 | 518 | 483 | 483 | 273,000 | 4,830 |
| 1996-02-26 | 500 | 515 | 500 | 515 | 139,000 | 5,150 |
| 1996-02-23 | 510 | 511 | 491 | 500 | 161,000 | 5,000 |
| 1996-02-22 | 497 | 506 | 496 | 501 | 102,000 | 5,010 |
| 1996-02-21 | 507 | 507 | 496 | 496 | 131,000 | 4,960 |
| 1996-02-20 | 494 | 509 | 490 | 507 | 155,000 | 5,070 |
| 1996-02-19 | 505 | 508 | 499 | 504 | 114,000 | 5,040 |
| 1996-02-16 | 504 | 509 | 496 | 509 | 157,000 | 5,090 |
| 1996-02-15 | 507 | 517 | 506 | 509 | 195,000 | 5,090 |
| 1996-02-14 | 507 | 515 | 503 | 505 | 269,000 | 5,050 |
| 1996-02-13 | 510 | 516 | 503 | 507 | 244,000 | 5,070 |
| 1996-02-09 | 528 | 528 | 515 | 520 | 412,000 | 5,200 |
| 1996-02-08 | 521 | 526 | 510 | 518 | 284,000 | 5,180 |
| 1996-02-07 | 529 | 540 | 521 | 526 | 379,000 | 5,260 |
| 1996-02-06 | 535 | 544 | 529 | 529 | 472,000 | 5,290 |
| 1996-02-05 | 550 | 550 | 535 | 546 | 329,000 | 5,460 |
| 1996-02-02 | 547 | 560 | 546 | 552 | 634,000 | 5,520 |
| 1996-02-01 | 536 | 540 | 533 | 540 | 185,000 | 5,400 |
| 1996-01-31 | 540 | 548 | 539 | 540 | 422,000 | 5,400 |
| 1996-01-30 | 530 | 540 | 525 | 536 | 256,000 | 5,360 |
| 1996-01-29 | 535 | 539 | 520 | 523 | 243,000 | 5,230 |
| 1996-01-26 | 512 | 536 | 510 | 536 | 623,000 | 5,360 |
| 1996-01-25 | 498 | 516 | 491 | 512 | 387,000 | 5,120 |
| 1996-01-24 | 494 | 495 | 484 | 495 | 191,000 | 4,950 |
| 1996-01-23 | 498 | 499 | 489 | 489 | 149,000 | 4,890 |
| 1996-01-22 | 500 | 500 | 481 | 494 | 61,000 | 4,940 |
| 1996-01-19 | 495 | 495 | 481 | 495 | 89,000 | 4,950 |
| 1996-01-18 | 498 | 503 | 490 | 495 | 155,000 | 4,950 |
| 1996-01-17 | 509 | 510 | 501 | 501 | 148,000 | 5,010 |
| 1996-01-16 | 492 | 509 | 492 | 509 | 171,000 | 5,090 |
| 1996-01-12 | 497 | 500 | 487 | 487 | 273,000 | 4,870 |
| 1996-01-11 | 492 | 499 | 489 | 496 | 142,000 | 4,960 |
| 1996-01-10 | 489 | 505 | 486 | 505 | 208,000 | 5,050 |
| 1996-01-09 | 496 | 501 | 490 | 494 | 313,000 | 4,940 |
| 1996-01-08 | 480 | 500 | 480 | 495 | 293,000 | 4,950 |
| 1996-01-05 | 470 | 485 | 470 | 485 | 461,000 | 4,850 |
| 1996-01-04 | 478 | 480 | 473 | 475 | 114,000 | 4,750 |
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
