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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 170 | 178 | 170 | 176 | 78,000 | 1,760 |
| 1997-12-29 | 163 | 170 | 150 | 160 | 219,000 | 1,600 |
| 1997-12-26 | 175 | 180 | 156 | 160 | 231,000 | 1,600 |
| 1997-12-25 | 173 | 188 | 170 | 175 | 212,000 | 1,750 |
| 1997-12-24 | 184 | 189 | 155 | 168 | 245,000 | 1,680 |
| 1997-12-22 | 197 | 197 | 175 | 179 | 320,000 | 1,790 |
| 1997-12-19 | 210 | 211 | 193 | 197 | 404,000 | 1,970 |
| 1997-12-18 | 222 | 226 | 215 | 218 | 99,000 | 2,180 |
| 1997-12-17 | 220 | 235 | 211 | 235 | 412,000 | 2,350 |
| 1997-12-16 | 225 | 230 | 215 | 220 | 197,000 | 2,200 |
| 1997-12-15 | 212 | 230 | 201 | 230 | 215,000 | 2,300 |
| 1997-12-12 | 226 | 226 | 210 | 213 | 1,213,000 | 2,130 |
| 1997-12-11 | 216 | 216 | 210 | 211 | 87,000 | 2,110 |
| 1997-12-10 | 233 | 233 | 216 | 216 | 157,000 | 2,160 |
| 1997-12-09 | 230 | 234 | 225 | 231 | 162,000 | 2,310 |
| 1997-12-08 | 228 | 228 | 210 | 210 | 204,000 | 2,100 |
| 1997-12-05 | 228 | 235 | 228 | 228 | 81,000 | 2,280 |
| 1997-12-04 | 230 | 235 | 228 | 228 | 44,000 | 2,280 |
| 1997-12-03 | 234 | 238 | 229 | 230 | 66,000 | 2,300 |
| 1997-12-02 | 237 | 239 | 232 | 234 | 132,000 | 2,340 |
| 1997-12-01 | 226 | 243 | 218 | 242 | 266,000 | 2,420 |
| 1997-11-28 | 223 | 235 | 223 | 229 | 271,000 | 2,290 |
| 1997-11-27 | 220 | 233 | 215 | 233 | 259,000 | 2,330 |
| 1997-11-26 | 215 | 238 | 211 | 225 | 195,000 | 2,250 |
| 1997-11-25 | 210 | 220 | 206 | 215 | 581,000 | 2,150 |
| 1997-11-21 | 229 | 235 | 227 | 233 | 151,000 | 2,330 |
| 1997-11-20 | 207 | 230 | 205 | 227 | 198,000 | 2,270 |
| 1997-11-19 | 220 | 228 | 201 | 205 | 266,000 | 2,050 |
| 1997-11-18 | 213 | 250 | 212 | 237 | 266,000 | 2,370 |
| 1997-11-17 | 196 | 225 | 195 | 222 | 276,000 | 2,220 |
| 1997-11-14 | 198 | 208 | 190 | 193 | 715,000 | 1,930 |
| 1997-11-13 | 202 | 209 | 200 | 202 | 153,000 | 2,020 |
| 1997-11-12 | 218 | 223 | 201 | 201 | 329,000 | 2,010 |
| 1997-11-11 | 218 | 220 | 210 | 216 | 181,000 | 2,160 |
| 1997-11-10 | 204 | 229 | 204 | 218 | 222,000 | 2,180 |
| 1997-11-07 | 230 | 230 | 202 | 214 | 243,000 | 2,140 |
| 1997-11-06 | 237 | 243 | 231 | 232 | 140,000 | 2,320 |
| 1997-11-05 | 234 | 241 | 230 | 237 | 193,000 | 2,370 |
| 1997-11-04 | 241 | 246 | 237 | 241 | 184,000 | 2,410 |
| 1997-10-31 | 231 | 247 | 230 | 240 | 172,000 | 2,400 |
| 1997-10-30 | 243 | 243 | 231 | 236 | 212,000 | 2,360 |
| 1997-10-29 | 251 | 260 | 241 | 258 | 226,000 | 2,580 |
| 1997-10-28 | 242 | 253 | 235 | 241 | 191,000 | 2,410 |
| 1997-10-27 | 253 | 253 | 241 | 248 | 119,000 | 2,480 |
| 1997-10-24 | 233 | 256 | 233 | 256 | 192,000 | 2,560 |
| 1997-10-23 | 251 | 251 | 230 | 233 | 219,000 | 2,330 |
| 1997-10-22 | 231 | 258 | 230 | 256 | 102,000 | 2,560 |
| 1997-10-21 | 235 | 239 | 231 | 232 | 149,000 | 2,320 |
| 1997-10-20 | 227 | 234 | 227 | 230 | 83,000 | 2,300 |
| 1997-10-17 | 238 | 238 | 226 | 227 | 138,000 | 2,270 |
| 1997-10-16 | 228 | 240 | 227 | 240 | 81,000 | 2,400 |
| 1997-10-15 | 230 | 239 | 228 | 237 | 114,000 | 2,370 |
| 1997-10-14 | 234 | 236 | 226 | 228 | 100,000 | 2,280 |
| 1997-10-13 | 232 | 236 | 228 | 233 | 101,000 | 2,330 |
| 1997-10-09 | 246 | 246 | 225 | 227 | 352,000 | 2,270 |
| 1997-10-08 | 235 | 243 | 235 | 241 | 80,000 | 2,410 |
| 1997-10-07 | 239 | 241 | 235 | 235 | 173,000 | 2,350 |
| 1997-10-06 | 227 | 243 | 227 | 238 | 384,000 | 2,380 |
| 1997-10-03 | 233 | 236 | 227 | 227 | 97,000 | 2,270 |
| 1997-10-02 | 238 | 238 | 223 | 223 | 353,000 | 2,230 |
| 1997-10-01 | 232 | 234 | 230 | 231 | 150,000 | 2,310 |
| 1997-09-30 | 256 | 256 | 235 | 235 | 141,000 | 2,350 |
| 1997-09-29 | 255 | 258 | 229 | 258 | 235,000 | 2,580 |
| 1997-09-26 | 263 | 263 | 255 | 258 | 143,000 | 2,580 |
| 1997-09-25 | 261 | 268 | 261 | 263 | 102,000 | 2,630 |
| 1997-09-24 | 273 | 273 | 260 | 260 | 129,000 | 2,600 |
| 1997-09-22 | 269 | 274 | 261 | 273 | 84,000 | 2,730 |
| 1997-09-19 | 264 | 273 | 263 | 270 | 132,000 | 2,700 |
| 1997-09-18 | 261 | 275 | 260 | 264 | 70,000 | 2,640 |
| 1997-09-17 | 285 | 290 | 255 | 256 | 265,000 | 2,560 |
| 1997-09-16 | 288 | 291 | 281 | 285 | 227,000 | 2,850 |
| 1997-09-12 | 281 | 285 | 280 | 283 | 1,228,000 | 2,830 |
| 1997-09-11 | 300 | 300 | 280 | 281 | 190,000 | 2,810 |
| 1997-09-10 | 296 | 303 | 295 | 302 | 81,000 | 3,020 |
| 1997-09-09 | 296 | 300 | 295 | 295 | 42,000 | 2,950 |
| 1997-09-08 | 295 | 296 | 295 | 295 | 50,000 | 2,950 |
| 1997-09-05 | 295 | 300 | 295 | 295 | 77,000 | 2,950 |
| 1997-09-04 | 296 | 296 | 290 | 295 | 112,000 | 2,950 |
| 1997-09-03 | 290 | 297 | 286 | 297 | 185,000 | 2,970 |
| 1997-09-02 | 282 | 286 | 281 | 286 | 372,000 | 2,860 |
| 1997-09-01 | 289 | 289 | 282 | 284 | 226,000 | 2,840 |
| 1997-08-29 | 287 | 289 | 284 | 284 | 164,000 | 2,840 |
| 1997-08-28 | 282 | 293 | 282 | 292 | 281,000 | 2,920 |
| 1997-08-27 | 290 | 294 | 282 | 282 | 173,000 | 2,820 |
| 1997-08-26 | 286 | 298 | 286 | 294 | 102,000 | 2,940 |
| 1997-08-25 | 296 | 300 | 286 | 300 | 103,000 | 3,000 |
| 1997-08-22 | 295 | 295 | 285 | 286 | 211,000 | 2,860 |
| 1997-08-21 | 301 | 301 | 294 | 297 | 141,000 | 2,970 |
| 1997-08-20 | 290 | 309 | 290 | 296 | 208,000 | 2,960 |
| 1997-08-19 | 291 | 295 | 287 | 292 | 229,000 | 2,920 |
| 1997-08-18 | 299 | 299 | 280 | 281 | 280,000 | 2,810 |
| 1997-08-15 | 298 | 309 | 298 | 304 | 169,000 | 3,040 |
| 1997-08-14 | 299 | 300 | 295 | 298 | 169,000 | 2,980 |
| 1997-08-13 | 301 | 305 | 296 | 299 | 256,000 | 2,990 |
| 1997-08-12 | 301 | 316 | 300 | 305 | 209,000 | 3,050 |
| 1997-08-11 | 322 | 322 | 300 | 300 | 227,000 | 3,000 |
| 1997-08-08 | 318 | 330 | 309 | 327 | 331,000 | 3,270 |
| 1997-08-07 | 335 | 336 | 323 | 323 | 250,000 | 3,230 |
| 1997-08-06 | 332 | 336 | 329 | 336 | 184,000 | 3,360 |
| 1997-08-05 | 337 | 340 | 332 | 337 | 135,000 | 3,370 |
| 1997-08-04 | 330 | 343 | 329 | 333 | 181,000 | 3,330 |
| 1997-08-01 | 350 | 352 | 325 | 328 | 254,000 | 3,280 |
| 1997-07-31 | 352 | 356 | 350 | 353 | 91,000 | 3,530 |
| 1997-07-30 | 355 | 355 | 350 | 350 | 134,000 | 3,500 |
| 1997-07-29 | 365 | 368 | 357 | 357 | 91,000 | 3,570 |
| 1997-07-28 | 365 | 375 | 365 | 375 | 70,000 | 3,750 |
| 1997-07-25 | 377 | 377 | 363 | 364 | 81,000 | 3,640 |
| 1997-07-24 | 359 | 365 | 356 | 363 | 30,000 | 3,630 |
| 1997-07-23 | 370 | 370 | 355 | 369 | 100,000 | 3,690 |
| 1997-07-22 | 369 | 370 | 365 | 366 | 48,000 | 3,660 |
| 1997-07-18 | 378 | 381 | 368 | 368 | 82,000 | 3,680 |
| 1997-07-17 | 375 | 385 | 370 | 380 | 325,000 | 3,800 |
| 1997-07-16 | 371 | 384 | 370 | 377 | 169,000 | 3,770 |
| 1997-07-15 | 373 | 377 | 370 | 376 | 79,000 | 3,760 |
| 1997-07-14 | 373 | 378 | 370 | 378 | 89,000 | 3,780 |
| 1997-07-11 | 375 | 380 | 371 | 374 | 234,000 | 3,740 |
| 1997-07-10 | 377 | 377 | 371 | 375 | 196,000 | 3,750 |
| 1997-07-09 | 391 | 391 | 373 | 378 | 166,000 | 3,780 |
| 1997-07-08 | 374 | 393 | 374 | 393 | 75,000 | 3,930 |
| 1997-07-07 | 390 | 390 | 372 | 372 | 216,000 | 3,720 |
| 1997-07-04 | 395 | 395 | 391 | 391 | 86,000 | 3,910 |
| 1997-07-03 | 395 | 399 | 394 | 395 | 84,000 | 3,950 |
| 1997-07-02 | 401 | 409 | 390 | 409 | 112,000 | 4,090 |
| 1997-07-01 | 424 | 424 | 396 | 396 | 221,000 | 3,960 |
| 1997-06-30 | 415 | 419 | 406 | 419 | 54,000 | 4,190 |
| 1997-06-27 | 416 | 420 | 410 | 410 | 79,000 | 4,100 |
| 1997-06-26 | 411 | 421 | 411 | 418 | 132,000 | 4,180 |
| 1997-06-25 | 417 | 422 | 413 | 416 | 78,000 | 4,160 |
| 1997-06-24 | 417 | 417 | 406 | 407 | 76,000 | 4,070 |
| 1997-06-23 | 419 | 420 | 414 | 420 | 27,000 | 4,200 |
| 1997-06-20 | 419 | 424 | 412 | 414 | 98,000 | 4,140 |
| 1997-06-19 | 414 | 420 | 411 | 419 | 75,000 | 4,190 |
| 1997-06-18 | 424 | 424 | 416 | 416 | 109,000 | 4,160 |
| 1997-06-17 | 435 | 436 | 418 | 420 | 164,000 | 4,200 |
| 1997-06-16 | 426 | 439 | 411 | 439 | 115,000 | 4,390 |
| 1997-06-13 | 433 | 440 | 421 | 421 | 1,325,000 | 4,210 |
| 1997-06-12 | 428 | 443 | 427 | 433 | 216,000 | 4,330 |
| 1997-06-11 | 439 | 444 | 421 | 423 | 195,000 | 4,230 |
| 1997-06-10 | 429 | 440 | 429 | 439 | 156,000 | 4,390 |
| 1997-06-09 | 438 | 439 | 419 | 419 | 118,000 | 4,190 |
| 1997-06-06 | 434 | 440 | 434 | 439 | 176,000 | 4,390 |
| 1997-06-05 | 438 | 438 | 428 | 429 | 77,000 | 4,290 |
| 1997-06-04 | 435 | 440 | 435 | 439 | 87,000 | 4,390 |
| 1997-06-03 | 430 | 444 | 430 | 440 | 145,000 | 4,400 |
| 1997-06-02 | 425 | 437 | 425 | 435 | 190,000 | 4,350 |
| 1997-05-30 | 430 | 430 | 415 | 425 | 110,000 | 4,250 |
| 1997-05-29 | 423 | 430 | 423 | 430 | 130,000 | 4,300 |
| 1997-05-28 | 407 | 430 | 406 | 427 | 138,000 | 4,270 |
| 1997-05-27 | 420 | 420 | 406 | 407 | 53,000 | 4,070 |
| 1997-05-26 | 413 | 420 | 410 | 415 | 115,000 | 4,150 |
| 1997-05-23 | 414 | 416 | 410 | 412 | 163,000 | 4,120 |
| 1997-05-22 | 419 | 424 | 415 | 416 | 158,000 | 4,160 |
| 1997-05-21 | 428 | 433 | 409 | 414 | 354,000 | 4,140 |
| 1997-05-20 | 436 | 438 | 432 | 433 | 183,000 | 4,330 |
| 1997-05-19 | 428 | 439 | 424 | 438 | 829,000 | 4,380 |
| 1997-05-16 | 419 | 428 | 418 | 428 | 222,000 | 4,280 |
| 1997-05-15 | 417 | 418 | 410 | 418 | 131,000 | 4,180 |
| 1997-05-14 | 400 | 418 | 400 | 418 | 127,000 | 4,180 |
| 1997-05-13 | 415 | 420 | 401 | 401 | 299,000 | 4,010 |
| 1997-05-12 | 399 | 420 | 399 | 420 | 290,000 | 4,200 |
| 1997-05-09 | 401 | 401 | 386 | 389 | 379,000 | 3,890 |
| 1997-05-08 | 397 | 397 | 391 | 396 | 158,000 | 3,960 |
| 1997-05-07 | 394 | 400 | 387 | 390 | 186,000 | 3,900 |
| 1997-05-06 | 389 | 395 | 385 | 394 | 225,000 | 3,940 |
| 1997-05-02 | 371 | 380 | 370 | 375 | 59,000 | 3,750 |
| 1997-05-01 | 380 | 390 | 376 | 376 | 179,000 | 3,760 |
| 1997-04-30 | 356 | 380 | 356 | 379 | 133,000 | 3,790 |
| 1997-04-28 | 356 | 360 | 353 | 354 | 41,000 | 3,540 |
| 1997-04-25 | 361 | 365 | 351 | 351 | 137,000 | 3,510 |
| 1997-04-24 | 362 | 373 | 360 | 360 | 120,000 | 3,600 |
| 1997-04-23 | 371 | 375 | 370 | 373 | 95,000 | 3,730 |
| 1997-04-22 | 362 | 375 | 360 | 360 | 112,000 | 3,600 |
| 1997-04-21 | 364 | 370 | 364 | 367 | 115,000 | 3,670 |
| 1997-04-18 | 363 | 368 | 355 | 363 | 170,000 | 3,630 |
| 1997-04-17 | 350 | 362 | 350 | 360 | 143,000 | 3,600 |
| 1997-04-16 | 349 | 355 | 344 | 355 | 128,000 | 3,550 |
| 1997-04-15 | 345 | 355 | 338 | 339 | 138,000 | 3,390 |
| 1997-04-14 | 344 | 349 | 332 | 344 | 98,000 | 3,440 |
| 1997-04-11 | 335 | 349 | 333 | 349 | 465,000 | 3,490 |
| 1997-04-10 | 338 | 345 | 335 | 335 | 134,000 | 3,350 |
| 1997-04-09 | 349 | 349 | 330 | 330 | 112,000 | 3,300 |
| 1997-04-08 | 332 | 348 | 331 | 348 | 128,000 | 3,480 |
| 1997-04-07 | 345 | 354 | 332 | 332 | 154,000 | 3,320 |
| 1997-04-04 | 352 | 352 | 340 | 340 | 291,000 | 3,400 |
| 1997-04-03 | 367 | 367 | 352 | 352 | 97,000 | 3,520 |
| 1997-04-02 | 350 | 369 | 346 | 363 | 206,000 | 3,630 |
| 1997-04-01 | 352 | 358 | 350 | 358 | 257,000 | 3,580 |
| 1997-03-31 | 366 | 371 | 360 | 360 | 153,000 | 3,600 |
| 1997-03-28 | 379 | 379 | 365 | 371 | 80,000 | 3,710 |
| 1997-03-27 | 382 | 382 | 370 | 374 | 381,000 | 3,740 |
| 1997-03-26 | 381 | 391 | 376 | 381 | 116,000 | 3,810 |
| 1997-03-25 | 382 | 400 | 381 | 398 | 126,000 | 3,980 |
| 1997-03-24 | 407 | 409 | 375 | 375 | 236,000 | 3,750 |
| 1997-03-21 | 403 | 405 | 394 | 405 | 73,000 | 4,050 |
| 1997-03-19 | 405 | 405 | 399 | 405 | 130,000 | 4,050 |
| 1997-03-18 | 382 | 406 | 382 | 406 | 237,000 | 4,060 |
| 1997-03-17 | 385 | 387 | 380 | 387 | 151,000 | 3,870 |
| 1997-03-14 | 372 | 385 | 372 | 385 | 1,143,000 | 3,850 |
| 1997-03-13 | 384 | 389 | 384 | 387 | 108,000 | 3,870 |
| 1997-03-12 | 402 | 402 | 383 | 397 | 136,000 | 3,970 |
| 1997-03-11 | 391 | 402 | 385 | 402 | 55,000 | 4,020 |
| 1997-03-10 | 387 | 389 | 380 | 383 | 124,000 | 3,830 |
| 1997-03-07 | 383 | 397 | 380 | 397 | 114,000 | 3,970 |
| 1997-03-06 | 392 | 397 | 381 | 384 | 253,000 | 3,840 |
| 1997-03-05 | 401 | 401 | 386 | 387 | 225,000 | 3,870 |
| 1997-03-04 | 398 | 403 | 395 | 396 | 120,000 | 3,960 |
| 1997-03-03 | 399 | 399 | 391 | 396 | 147,000 | 3,960 |
| 1997-02-28 | 404 | 408 | 398 | 407 | 216,000 | 4,070 |
| 1997-02-27 | 409 | 416 | 404 | 416 | 74,000 | 4,160 |
| 1997-02-26 | 411 | 417 | 409 | 409 | 66,000 | 4,090 |
| 1997-02-25 | 405 | 413 | 404 | 406 | 74,000 | 4,060 |
| 1997-02-24 | 413 | 418 | 404 | 405 | 199,000 | 4,050 |
| 1997-02-21 | 415 | 420 | 411 | 414 | 151,000 | 4,140 |
| 1997-02-20 | 413 | 420 | 409 | 420 | 331,000 | 4,200 |
| 1997-02-19 | 394 | 413 | 394 | 413 | 67,000 | 4,130 |
| 1997-02-18 | 395 | 399 | 390 | 390 | 102,000 | 3,900 |
| 1997-02-17 | 398 | 408 | 393 | 395 | 75,000 | 3,950 |
| 1997-02-14 | 411 | 411 | 397 | 398 | 314,000 | 3,980 |
| 1997-02-13 | 408 | 415 | 407 | 409 | 118,000 | 4,090 |
| 1997-02-12 | 405 | 410 | 392 | 393 | 83,000 | 3,930 |
| 1997-02-10 | 391 | 407 | 388 | 407 | 128,000 | 4,070 |
| 1997-02-07 | 401 | 408 | 388 | 391 | 252,000 | 3,910 |
| 1997-02-06 | 419 | 419 | 398 | 409 | 177,000 | 4,090 |
| 1997-02-05 | 414 | 417 | 401 | 410 | 161,000 | 4,100 |
| 1997-02-04 | 399 | 429 | 399 | 417 | 189,000 | 4,170 |
| 1997-02-03 | 410 | 410 | 395 | 396 | 131,000 | 3,960 |
| 1997-01-31 | 395 | 422 | 391 | 410 | 304,000 | 4,100 |
| 1997-01-30 | 407 | 415 | 390 | 391 | 186,000 | 3,910 |
| 1997-01-29 | 405 | 413 | 383 | 412 | 267,000 | 4,120 |
| 1997-01-28 | 375 | 405 | 373 | 405 | 141,000 | 4,050 |
| 1997-01-27 | 381 | 388 | 380 | 380 | 138,000 | 3,800 |
| 1997-01-24 | 396 | 396 | 385 | 385 | 148,000 | 3,850 |
| 1997-01-23 | 395 | 409 | 390 | 396 | 208,000 | 3,960 |
| 1997-01-22 | 378 | 404 | 378 | 400 | 262,000 | 4,000 |
| 1997-01-21 | 367 | 377 | 363 | 363 | 248,000 | 3,630 |
| 1997-01-20 | 386 | 386 | 371 | 372 | 1,195,000 | 3,720 |
| 1997-01-17 | 387 | 413 | 381 | 381 | 217,000 | 3,810 |
| 1997-01-16 | 400 | 401 | 383 | 388 | 333,000 | 3,880 |
| 1997-01-14 | 395 | 410 | 382 | 410 | 289,000 | 4,100 |
| 1997-01-13 | 362 | 402 | 351 | 400 | 437,000 | 4,000 |
| 1997-01-10 | 370 | 386 | 351 | 362 | 830,000 | 3,620 |
| 1997-01-09 | 395 | 400 | 380 | 380 | 243,000 | 3,800 |
| 1997-01-08 | 391 | 410 | 391 | 400 | 263,000 | 4,000 |
| 1997-01-07 | 416 | 420 | 386 | 386 | 176,000 | 3,860 |
| 1997-01-06 | 415 | 424 | 415 | 424 | 77,000 | 4,240 |
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