2108 日本甜菜製糖(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3017017817017678,0001,760
1997-12-29163170150160219,0001,600
1997-12-26175180156160231,0001,600
1997-12-25173188170175212,0001,750
1997-12-24184189155168245,0001,680
1997-12-22197197175179320,0001,790
1997-12-19210211193197404,0001,970
1997-12-1822222621521899,0002,180
1997-12-17220235211235412,0002,350
1997-12-16225230215220197,0002,200
1997-12-15212230201230215,0002,300
1997-12-122262262102131,213,0002,130
1997-12-1121621621021187,0002,110
1997-12-10233233216216157,0002,160
1997-12-09230234225231162,0002,310
1997-12-08228228210210204,0002,100
1997-12-0522823522822881,0002,280
1997-12-0423023522822844,0002,280
1997-12-0323423822923066,0002,300
1997-12-02237239232234132,0002,340
1997-12-01226243218242266,0002,420
1997-11-28223235223229271,0002,290
1997-11-27220233215233259,0002,330
1997-11-26215238211225195,0002,250
1997-11-25210220206215581,0002,150
1997-11-21229235227233151,0002,330
1997-11-20207230205227198,0002,270
1997-11-19220228201205266,0002,050
1997-11-18213250212237266,0002,370
1997-11-17196225195222276,0002,220
1997-11-14198208190193715,0001,930
1997-11-13202209200202153,0002,020
1997-11-12218223201201329,0002,010
1997-11-11218220210216181,0002,160
1997-11-10204229204218222,0002,180
1997-11-07230230202214243,0002,140
1997-11-06237243231232140,0002,320
1997-11-05234241230237193,0002,370
1997-11-04241246237241184,0002,410
1997-10-31231247230240172,0002,400
1997-10-30243243231236212,0002,360
1997-10-29251260241258226,0002,580
1997-10-28242253235241191,0002,410
1997-10-27253253241248119,0002,480
1997-10-24233256233256192,0002,560
1997-10-23251251230233219,0002,330
1997-10-22231258230256102,0002,560
1997-10-21235239231232149,0002,320
1997-10-2022723422723083,0002,300
1997-10-17238238226227138,0002,270
1997-10-1622824022724081,0002,400
1997-10-15230239228237114,0002,370
1997-10-14234236226228100,0002,280
1997-10-13232236228233101,0002,330
1997-10-09246246225227352,0002,270
1997-10-0823524323524180,0002,410
1997-10-07239241235235173,0002,350
1997-10-06227243227238384,0002,380
1997-10-0323323622722797,0002,270
1997-10-02238238223223353,0002,230
1997-10-01232234230231150,0002,310
1997-09-30256256235235141,0002,350
1997-09-29255258229258235,0002,580
1997-09-26263263255258143,0002,580
1997-09-25261268261263102,0002,630
1997-09-24273273260260129,0002,600
1997-09-2226927426127384,0002,730
1997-09-19264273263270132,0002,700
1997-09-1826127526026470,0002,640
1997-09-17285290255256265,0002,560
1997-09-16288291281285227,0002,850
1997-09-122812852802831,228,0002,830
1997-09-11300300280281190,0002,810
1997-09-1029630329530281,0003,020
1997-09-0929630029529542,0002,950
1997-09-0829529629529550,0002,950
1997-09-0529530029529577,0002,950
1997-09-04296296290295112,0002,950
1997-09-03290297286297185,0002,970
1997-09-02282286281286372,0002,860
1997-09-01289289282284226,0002,840
1997-08-29287289284284164,0002,840
1997-08-28282293282292281,0002,920
1997-08-27290294282282173,0002,820
1997-08-26286298286294102,0002,940
1997-08-25296300286300103,0003,000
1997-08-22295295285286211,0002,860
1997-08-21301301294297141,0002,970
1997-08-20290309290296208,0002,960
1997-08-19291295287292229,0002,920
1997-08-18299299280281280,0002,810
1997-08-15298309298304169,0003,040
1997-08-14299300295298169,0002,980
1997-08-13301305296299256,0002,990
1997-08-12301316300305209,0003,050
1997-08-11322322300300227,0003,000
1997-08-08318330309327331,0003,270
1997-08-07335336323323250,0003,230
1997-08-06332336329336184,0003,360
1997-08-05337340332337135,0003,370
1997-08-04330343329333181,0003,330
1997-08-01350352325328254,0003,280
1997-07-3135235635035391,0003,530
1997-07-30355355350350134,0003,500
1997-07-2936536835735791,0003,570
1997-07-2836537536537570,0003,750
1997-07-2537737736336481,0003,640
1997-07-2435936535636330,0003,630
1997-07-23370370355369100,0003,690
1997-07-2236937036536648,0003,660
1997-07-1837838136836882,0003,680
1997-07-17375385370380325,0003,800
1997-07-16371384370377169,0003,770
1997-07-1537337737037679,0003,760
1997-07-1437337837037889,0003,780
1997-07-11375380371374234,0003,740
1997-07-10377377371375196,0003,750
1997-07-09391391373378166,0003,780
1997-07-0837439337439375,0003,930
1997-07-07390390372372216,0003,720
1997-07-0439539539139186,0003,910
1997-07-0339539939439584,0003,950
1997-07-02401409390409112,0004,090
1997-07-01424424396396221,0003,960
1997-06-3041541940641954,0004,190
1997-06-2741642041041079,0004,100
1997-06-26411421411418132,0004,180
1997-06-2541742241341678,0004,160
1997-06-2441741740640776,0004,070
1997-06-2341942041442027,0004,200
1997-06-2041942441241498,0004,140
1997-06-1941442041141975,0004,190
1997-06-18424424416416109,0004,160
1997-06-17435436418420164,0004,200
1997-06-16426439411439115,0004,390
1997-06-134334404214211,325,0004,210
1997-06-12428443427433216,0004,330
1997-06-11439444421423195,0004,230
1997-06-10429440429439156,0004,390
1997-06-09438439419419118,0004,190
1997-06-06434440434439176,0004,390
1997-06-0543843842842977,0004,290
1997-06-0443544043543987,0004,390
1997-06-03430444430440145,0004,400
1997-06-02425437425435190,0004,350
1997-05-30430430415425110,0004,250
1997-05-29423430423430130,0004,300
1997-05-28407430406427138,0004,270
1997-05-2742042040640753,0004,070
1997-05-26413420410415115,0004,150
1997-05-23414416410412163,0004,120
1997-05-22419424415416158,0004,160
1997-05-21428433409414354,0004,140
1997-05-20436438432433183,0004,330
1997-05-19428439424438829,0004,380
1997-05-16419428418428222,0004,280
1997-05-15417418410418131,0004,180
1997-05-14400418400418127,0004,180
1997-05-13415420401401299,0004,010
1997-05-12399420399420290,0004,200
1997-05-09401401386389379,0003,890
1997-05-08397397391396158,0003,960
1997-05-07394400387390186,0003,900
1997-05-06389395385394225,0003,940
1997-05-0237138037037559,0003,750
1997-05-01380390376376179,0003,760
1997-04-30356380356379133,0003,790
1997-04-2835636035335441,0003,540
1997-04-25361365351351137,0003,510
1997-04-24362373360360120,0003,600
1997-04-2337137537037395,0003,730
1997-04-22362375360360112,0003,600
1997-04-21364370364367115,0003,670
1997-04-18363368355363170,0003,630
1997-04-17350362350360143,0003,600
1997-04-16349355344355128,0003,550
1997-04-15345355338339138,0003,390
1997-04-1434434933234498,0003,440
1997-04-11335349333349465,0003,490
1997-04-10338345335335134,0003,350
1997-04-09349349330330112,0003,300
1997-04-08332348331348128,0003,480
1997-04-07345354332332154,0003,320
1997-04-04352352340340291,0003,400
1997-04-0336736735235297,0003,520
1997-04-02350369346363206,0003,630
1997-04-01352358350358257,0003,580
1997-03-31366371360360153,0003,600
1997-03-2837937936537180,0003,710
1997-03-27382382370374381,0003,740
1997-03-26381391376381116,0003,810
1997-03-25382400381398126,0003,980
1997-03-24407409375375236,0003,750
1997-03-2140340539440573,0004,050
1997-03-19405405399405130,0004,050
1997-03-18382406382406237,0004,060
1997-03-17385387380387151,0003,870
1997-03-143723853723851,143,0003,850
1997-03-13384389384387108,0003,870
1997-03-12402402383397136,0003,970
1997-03-1139140238540255,0004,020
1997-03-10387389380383124,0003,830
1997-03-07383397380397114,0003,970
1997-03-06392397381384253,0003,840
1997-03-05401401386387225,0003,870
1997-03-04398403395396120,0003,960
1997-03-03399399391396147,0003,960
1997-02-28404408398407216,0004,070
1997-02-2740941640441674,0004,160
1997-02-2641141740940966,0004,090
1997-02-2540541340440674,0004,060
1997-02-24413418404405199,0004,050
1997-02-21415420411414151,0004,140
1997-02-20413420409420331,0004,200
1997-02-1939441339441367,0004,130
1997-02-18395399390390102,0003,900
1997-02-1739840839339575,0003,950
1997-02-14411411397398314,0003,980
1997-02-13408415407409118,0004,090
1997-02-1240541039239383,0003,930
1997-02-10391407388407128,0004,070
1997-02-07401408388391252,0003,910
1997-02-06419419398409177,0004,090
1997-02-05414417401410161,0004,100
1997-02-04399429399417189,0004,170
1997-02-03410410395396131,0003,960
1997-01-31395422391410304,0004,100
1997-01-30407415390391186,0003,910
1997-01-29405413383412267,0004,120
1997-01-28375405373405141,0004,050
1997-01-27381388380380138,0003,800
1997-01-24396396385385148,0003,850
1997-01-23395409390396208,0003,960
1997-01-22378404378400262,0004,000
1997-01-21367377363363248,0003,630
1997-01-203863863713721,195,0003,720
1997-01-17387413381381217,0003,810
1997-01-16400401383388333,0003,880
1997-01-14395410382410289,0004,100
1997-01-13362402351400437,0004,000
1997-01-10370386351362830,0003,620
1997-01-09395400380380243,0003,800
1997-01-08391410391400263,0004,000
1997-01-07416420386386176,0003,860
1997-01-0641542441542477,0004,240

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