2108 日本甜菜製糖(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 178 | 178 | 174 | 176 | 93,000 | 1,760 |
| 1998-12-29 | 175 | 178 | 173 | 178 | 151,000 | 1,780 |
| 1998-12-28 | 178 | 178 | 174 | 174 | 140,000 | 1,740 |
| 1998-12-25 | 178 | 178 | 174 | 175 | 135,000 | 1,750 |
| 1998-12-24 | 173 | 177 | 172 | 173 | 189,000 | 1,730 |
| 1998-12-22 | 180 | 180 | 171 | 171 | 365,000 | 1,710 |
| 1998-12-21 | 182 | 182 | 180 | 182 | 249,000 | 1,820 |
| 1998-12-18 | 184 | 187 | 182 | 187 | 217,000 | 1,870 |
| 1998-12-17 | 183 | 191 | 180 | 191 | 196,000 | 1,910 |
| 1998-12-16 | 188 | 188 | 184 | 187 | 127,000 | 1,870 |
| 1998-12-15 | 185 | 190 | 183 | 183 | 252,000 | 1,830 |
| 1998-12-14 | 186 | 187 | 184 | 186 | 217,000 | 1,860 |
| 1998-12-11 | 186 | 193 | 186 | 187 | 1,220,000 | 1,870 |
| 1998-12-10 | 199 | 202 | 196 | 196 | 154,000 | 1,960 |
| 1998-12-09 | 196 | 201 | 196 | 201 | 69,000 | 2,010 |
| 1998-12-08 | 200 | 203 | 200 | 200 | 76,000 | 2,000 |
| 1998-12-07 | 202 | 203 | 201 | 202 | 68,000 | 2,020 |
| 1998-12-04 | 198 | 203 | 198 | 203 | 104,000 | 2,030 |
| 1998-12-03 | 202 | 202 | 196 | 201 | 174,000 | 2,010 |
| 1998-12-02 | 201 | 203 | 200 | 203 | 156,000 | 2,030 |
| 1998-12-01 | 197 | 200 | 197 | 197 | 152,000 | 1,970 |
| 1998-11-30 | 199 | 201 | 197 | 201 | 142,000 | 2,010 |
| 1998-11-27 | 197 | 203 | 197 | 197 | 152,000 | 1,970 |
| 1998-11-26 | 197 | 202 | 196 | 202 | 109,000 | 2,020 |
| 1998-11-25 | 203 | 203 | 196 | 203 | 132,000 | 2,030 |
| 1998-11-24 | 203 | 205 | 198 | 205 | 228,000 | 2,050 |
| 1998-11-20 | 201 | 203 | 196 | 203 | 278,000 | 2,030 |
| 1998-11-19 | 196 | 202 | 196 | 196 | 261,000 | 1,960 |
| 1998-11-18 | 199 | 202 | 199 | 199 | 396,000 | 1,990 |
| 1998-11-17 | 202 | 202 | 195 | 199 | 82,000 | 1,990 |
| 1998-11-16 | 201 | 202 | 195 | 201 | 185,000 | 2,010 |
| 1998-11-13 | 192 | 199 | 191 | 195 | 570,000 | 1,950 |
| 1998-11-12 | 195 | 200 | 190 | 190 | 159,000 | 1,900 |
| 1998-11-11 | 199 | 200 | 193 | 200 | 195,000 | 2,000 |
| 1998-11-10 | 196 | 200 | 196 | 198 | 85,000 | 1,980 |
| 1998-11-09 | 194 | 198 | 192 | 198 | 87,000 | 1,980 |
| 1998-11-06 | 192 | 192 | 189 | 189 | 66,000 | 1,890 |
| 1998-11-05 | 203 | 203 | 188 | 190 | 262,000 | 1,900 |
| 1998-11-04 | 200 | 203 | 198 | 203 | 219,000 | 2,030 |
| 1998-11-02 | 196 | 198 | 192 | 197 | 129,000 | 1,970 |
| 1998-10-30 | 196 | 196 | 188 | 195 | 113,000 | 1,950 |
| 1998-10-29 | 195 | 195 | 186 | 193 | 170,000 | 1,930 |
| 1998-10-28 | 194 | 196 | 187 | 188 | 119,000 | 1,880 |
| 1998-10-27 | 194 | 194 | 189 | 189 | 117,000 | 1,890 |
| 1998-10-26 | 194 | 195 | 189 | 189 | 181,000 | 1,890 |
| 1998-10-23 | 202 | 204 | 193 | 199 | 233,000 | 1,990 |
| 1998-10-22 | 198 | 203 | 196 | 200 | 555,000 | 2,000 |
| 1998-10-21 | 194 | 199 | 194 | 198 | 521,000 | 1,980 |
| 1998-10-20 | 187 | 193 | 186 | 193 | 174,000 | 1,930 |
| 1998-10-19 | 185 | 192 | 184 | 192 | 359,000 | 1,920 |
| 1998-10-16 | 186 | 186 | 174 | 185 | 234,000 | 1,850 |
| 1998-10-15 | 187 | 189 | 176 | 176 | 182,000 | 1,760 |
| 1998-10-14 | 189 | 190 | 185 | 189 | 138,000 | 1,890 |
| 1998-10-13 | 191 | 192 | 183 | 184 | 315,000 | 1,840 |
| 1998-10-12 | 185 | 192 | 185 | 191 | 372,000 | 1,910 |
| 1998-10-09 | 169 | 189 | 169 | 186 | 737,000 | 1,860 |
| 1998-10-08 | 188 | 189 | 172 | 172 | 241,000 | 1,720 |
| 1998-10-07 | 178 | 190 | 178 | 190 | 373,000 | 1,900 |
| 1998-10-06 | 176 | 180 | 174 | 179 | 208,000 | 1,790 |
| 1998-10-05 | 173 | 177 | 171 | 172 | 159,000 | 1,720 |
| 1998-10-02 | 166 | 177 | 166 | 171 | 289,000 | 1,710 |
| 1998-10-01 | 165 | 175 | 165 | 169 | 239,000 | 1,690 |
| 1998-09-30 | 178 | 179 | 165 | 165 | 312,000 | 1,650 |
| 1998-09-29 | 180 | 180 | 172 | 174 | 145,000 | 1,740 |
| 1998-09-28 | 177 | 188 | 177 | 185 | 147,000 | 1,850 |
| 1998-09-25 | 188 | 188 | 177 | 177 | 136,000 | 1,770 |
| 1998-09-24 | 186 | 190 | 184 | 190 | 206,000 | 1,900 |
| 1998-09-22 | 182 | 186 | 176 | 186 | 326,000 | 1,860 |
| 1998-09-21 | 171 | 175 | 171 | 172 | 82,000 | 1,720 |
| 1998-09-18 | 169 | 185 | 169 | 178 | 209,000 | 1,780 |
| 1998-09-17 | 180 | 181 | 169 | 171 | 202,000 | 1,710 |
| 1998-09-16 | 182 | 189 | 174 | 175 | 172,000 | 1,750 |
| 1998-09-14 | 175 | 185 | 170 | 178 | 179,000 | 1,780 |
| 1998-09-11 | 186 | 186 | 170 | 170 | 2,590,000 | 1,700 |
| 1998-09-10 | 190 | 190 | 183 | 186 | 197,000 | 1,860 |
| 1998-09-09 | 191 | 194 | 187 | 192 | 424,000 | 1,920 |
| 1998-09-08 | 185 | 195 | 182 | 191 | 623,000 | 1,910 |
| 1998-09-07 | 166 | 185 | 166 | 185 | 596,000 | 1,850 |
| 1998-09-04 | 168 | 172 | 168 | 168 | 97,000 | 1,680 |
| 1998-09-03 | 172 | 172 | 165 | 167 | 108,000 | 1,670 |
| 1998-09-02 | 174 | 179 | 171 | 171 | 218,000 | 1,710 |
| 1998-09-01 | 156 | 175 | 156 | 175 | 521,000 | 1,750 |
| 1998-08-31 | 160 | 165 | 159 | 161 | 309,000 | 1,610 |
| 1998-08-28 | 162 | 162 | 158 | 159 | 716,000 | 1,590 |
| 1998-08-27 | 169 | 169 | 162 | 162 | 476,000 | 1,620 |
| 1998-08-26 | 172 | 172 | 167 | 168 | 288,000 | 1,680 |
| 1998-08-25 | 170 | 178 | 170 | 173 | 357,000 | 1,730 |
| 1998-08-24 | 171 | 173 | 170 | 170 | 348,000 | 1,700 |
| 1998-08-21 | 173 | 177 | 173 | 176 | 143,000 | 1,760 |
| 1998-08-20 | 178 | 178 | 173 | 174 | 224,000 | 1,740 |
| 1998-08-19 | 175 | 178 | 174 | 178 | 333,000 | 1,780 |
| 1998-08-18 | 170 | 174 | 169 | 174 | 243,000 | 1,740 |
| 1998-08-17 | 177 | 178 | 168 | 168 | 520,000 | 1,680 |
| 1998-08-14 | 178 | 185 | 175 | 178 | 616,000 | 1,780 |
| 1998-08-13 | 181 | 182 | 178 | 182 | 127,000 | 1,820 |
| 1998-08-12 | 175 | 196 | 175 | 178 | 322,000 | 1,780 |
| 1998-08-11 | 183 | 183 | 175 | 176 | 160,000 | 1,760 |
| 1998-08-10 | 183 | 183 | 175 | 178 | 212,000 | 1,780 |
| 1998-08-07 | 192 | 192 | 184 | 184 | 238,000 | 1,840 |
| 1998-08-06 | 193 | 193 | 187 | 188 | 183,000 | 1,880 |
| 1998-08-05 | 187 | 193 | 185 | 189 | 445,000 | 1,890 |
| 1998-08-04 | 187 | 190 | 186 | 186 | 244,000 | 1,860 |
| 1998-08-03 | 192 | 192 | 186 | 186 | 230,000 | 1,860 |
| 1998-07-31 | 191 | 198 | 188 | 188 | 494,000 | 1,880 |
| 1998-07-30 | 195 | 197 | 192 | 192 | 170,000 | 1,920 |
| 1998-07-29 | 190 | 194 | 189 | 190 | 334,000 | 1,900 |
| 1998-07-28 | 191 | 198 | 187 | 193 | 134,000 | 1,930 |
| 1998-07-27 | 192 | 195 | 186 | 186 | 266,000 | 1,860 |
| 1998-07-24 | 190 | 198 | 190 | 194 | 305,000 | 1,940 |
| 1998-07-23 | 197 | 199 | 194 | 195 | 154,000 | 1,950 |
| 1998-07-22 | 200 | 203 | 198 | 198 | 238,000 | 1,980 |
| 1998-07-21 | 202 | 208 | 200 | 200 | 191,000 | 2,000 |
| 1998-07-17 | 203 | 207 | 200 | 206 | 319,000 | 2,060 |
| 1998-07-16 | 203 | 208 | 199 | 208 | 201,000 | 2,080 |
| 1998-07-15 | 213 | 214 | 200 | 202 | 407,000 | 2,020 |
| 1998-07-14 | 208 | 209 | 203 | 208 | 152,000 | 2,080 |
| 1998-07-13 | 190 | 203 | 184 | 203 | 356,000 | 2,030 |
| 1998-07-10 | 213 | 213 | 191 | 191 | 868,000 | 1,910 |
| 1998-07-09 | 215 | 216 | 207 | 208 | 205,000 | 2,080 |
| 1998-07-08 | 220 | 224 | 216 | 220 | 242,000 | 2,200 |
| 1998-07-07 | 223 | 228 | 219 | 222 | 632,000 | 2,220 |
| 1998-07-06 | 217 | 224 | 213 | 223 | 760,000 | 2,230 |
| 1998-07-03 | 205 | 217 | 202 | 212 | 355,000 | 2,120 |
| 1998-07-02 | 205 | 219 | 204 | 208 | 749,000 | 2,080 |
| 1998-07-01 | 205 | 205 | 196 | 205 | 527,000 | 2,050 |
| 1998-06-30 | 192 | 195 | 187 | 195 | 701,000 | 1,950 |
| 1998-06-29 | 175 | 184 | 171 | 177 | 166,000 | 1,770 |
| 1998-06-26 | 171 | 174 | 167 | 174 | 281,000 | 1,740 |
| 1998-06-25 | 180 | 180 | 172 | 172 | 300,000 | 1,720 |
| 1998-06-24 | 184 | 185 | 177 | 177 | 149,000 | 1,770 |
| 1998-06-23 | 188 | 188 | 179 | 179 | 132,000 | 1,790 |
| 1998-06-22 | 188 | 190 | 185 | 186 | 139,000 | 1,860 |
| 1998-06-19 | 184 | 189 | 181 | 187 | 149,000 | 1,870 |
| 1998-06-18 | 181 | 187 | 179 | 187 | 421,000 | 1,870 |
| 1998-06-17 | 165 | 169 | 164 | 166 | 199,000 | 1,660 |
| 1998-06-16 | 163 | 168 | 161 | 165 | 225,000 | 1,650 |
| 1998-06-15 | 166 | 166 | 162 | 166 | 219,000 | 1,660 |
| 1998-06-12 | 170 | 170 | 160 | 166 | 1,170,000 | 1,660 |
| 1998-06-11 | 172 | 175 | 170 | 170 | 248,000 | 1,700 |
| 1998-06-10 | 184 | 184 | 172 | 172 | 320,000 | 1,720 |
| 1998-06-09 | 178 | 183 | 177 | 182 | 69,000 | 1,820 |
| 1998-06-08 | 178 | 180 | 177 | 178 | 63,000 | 1,780 |
| 1998-06-05 | 184 | 184 | 177 | 178 | 146,000 | 1,780 |
| 1998-06-04 | 177 | 186 | 177 | 184 | 67,000 | 1,840 |
| 1998-06-03 | 180 | 184 | 175 | 176 | 271,000 | 1,760 |
| 1998-06-02 | 185 | 186 | 181 | 184 | 95,000 | 1,840 |
| 1998-06-01 | 191 | 191 | 181 | 181 | 180,000 | 1,810 |
| 1998-05-29 | 181 | 187 | 180 | 181 | 143,000 | 1,810 |
| 1998-05-28 | 180 | 191 | 180 | 182 | 151,000 | 1,820 |
| 1998-05-27 | 188 | 188 | 176 | 178 | 237,000 | 1,780 |
| 1998-05-26 | 190 | 195 | 189 | 190 | 117,000 | 1,900 |
| 1998-05-25 | 191 | 193 | 190 | 193 | 137,000 | 1,930 |
| 1998-05-22 | 191 | 191 | 188 | 190 | 244,000 | 1,900 |
| 1998-05-21 | 185 | 192 | 184 | 186 | 248,000 | 1,860 |
| 1998-05-20 | 188 | 190 | 181 | 181 | 248,000 | 1,810 |
| 1998-05-19 | 180 | 188 | 170 | 188 | 235,000 | 1,880 |
| 1998-05-18 | 176 | 181 | 166 | 180 | 191,000 | 1,800 |
| 1998-05-15 | 180 | 183 | 171 | 171 | 355,000 | 1,710 |
| 1998-05-14 | 185 | 186 | 180 | 180 | 196,000 | 1,800 |
| 1998-05-13 | 183 | 185 | 182 | 185 | 231,000 | 1,850 |
| 1998-05-12 | 192 | 192 | 182 | 183 | 314,000 | 1,830 |
| 1998-05-11 | 187 | 195 | 186 | 188 | 121,000 | 1,880 |
| 1998-05-08 | 181 | 193 | 181 | 186 | 879,000 | 1,860 |
| 1998-05-07 | 186 | 193 | 184 | 186 | 147,000 | 1,860 |
| 1998-05-06 | 195 | 195 | 183 | 184 | 398,000 | 1,840 |
| 1998-05-01 | 201 | 201 | 194 | 200 | 200,000 | 2,000 |
| 1998-04-30 | 200 | 200 | 194 | 196 | 242,000 | 1,960 |
| 1998-04-28 | 200 | 205 | 193 | 195 | 427,000 | 1,950 |
| 1998-04-27 | 213 | 213 | 201 | 201 | 422,000 | 2,010 |
| 1998-04-24 | 211 | 216 | 207 | 212 | 188,000 | 2,120 |
| 1998-04-23 | 206 | 215 | 205 | 206 | 214,000 | 2,060 |
| 1998-04-22 | 208 | 211 | 205 | 210 | 225,000 | 2,100 |
| 1998-04-21 | 217 | 218 | 205 | 216 | 193,000 | 2,160 |
| 1998-04-20 | 210 | 213 | 205 | 213 | 154,000 | 2,130 |
| 1998-04-17 | 211 | 215 | 201 | 207 | 417,000 | 2,070 |
| 1998-04-16 | 222 | 229 | 210 | 211 | 365,000 | 2,110 |
| 1998-04-15 | 220 | 228 | 220 | 223 | 208,000 | 2,230 |
| 1998-04-14 | 226 | 228 | 220 | 220 | 192,000 | 2,200 |
| 1998-04-13 | 227 | 232 | 222 | 226 | 71,000 | 2,260 |
| 1998-04-10 | 238 | 238 | 227 | 235 | 277,000 | 2,350 |
| 1998-04-09 | 235 | 244 | 227 | 238 | 205,000 | 2,380 |
| 1998-04-08 | 232 | 244 | 230 | 240 | 120,000 | 2,400 |
| 1998-04-07 | 215 | 242 | 215 | 237 | 168,000 | 2,370 |
| 1998-04-06 | 206 | 222 | 206 | 220 | 505,000 | 2,200 |
| 1998-04-03 | 216 | 219 | 205 | 206 | 372,000 | 2,060 |
| 1998-04-02 | 217 | 222 | 200 | 211 | 322,000 | 2,110 |
| 1998-04-01 | 236 | 253 | 230 | 230 | 219,000 | 2,300 |
| 1998-03-31 | 242 | 253 | 235 | 241 | 467,000 | 2,410 |
| 1998-03-30 | 271 | 273 | 237 | 237 | 265,000 | 2,370 |
| 1998-03-27 | 285 | 288 | 266 | 266 | 145,000 | 2,660 |
| 1998-03-26 | 280 | 298 | 280 | 290 | 222,000 | 2,900 |
| 1998-03-25 | 290 | 290 | 286 | 290 | 246,000 | 2,900 |
| 1998-03-24 | 285 | 290 | 279 | 285 | 277,000 | 2,850 |
| 1998-03-23 | 291 | 295 | 283 | 294 | 252,000 | 2,940 |
| 1998-03-20 | 271 | 294 | 271 | 288 | 259,000 | 2,880 |
| 1998-03-19 | 271 | 285 | 271 | 281 | 106,000 | 2,810 |
| 1998-03-18 | 288 | 290 | 262 | 268 | 277,000 | 2,680 |
| 1998-03-17 | 273 | 288 | 271 | 285 | 205,000 | 2,850 |
| 1998-03-16 | 279 | 281 | 267 | 267 | 134,000 | 2,670 |
| 1998-03-13 | 252 | 280 | 252 | 276 | 900,000 | 2,760 |
| 1998-03-12 | 262 | 265 | 256 | 257 | 58,000 | 2,570 |
| 1998-03-11 | 266 | 270 | 262 | 263 | 51,000 | 2,630 |
| 1998-03-10 | 275 | 275 | 266 | 267 | 98,000 | 2,670 |
| 1998-03-09 | 275 | 277 | 265 | 265 | 177,000 | 2,650 |
| 1998-03-06 | 256 | 275 | 256 | 272 | 145,000 | 2,720 |
| 1998-03-05 | 256 | 257 | 253 | 256 | 50,000 | 2,560 |
| 1998-03-04 | 273 | 273 | 258 | 260 | 184,000 | 2,600 |
| 1998-03-03 | 260 | 273 | 256 | 273 | 125,000 | 2,730 |
| 1998-03-02 | 266 | 270 | 261 | 266 | 257,000 | 2,660 |
| 1998-02-27 | 250 | 257 | 250 | 255 | 139,000 | 2,550 |
| 1998-02-26 | 240 | 250 | 240 | 247 | 95,000 | 2,470 |
| 1998-02-25 | 237 | 250 | 230 | 250 | 230,000 | 2,500 |
| 1998-02-24 | 259 | 259 | 241 | 241 | 186,000 | 2,410 |
| 1998-02-23 | 255 | 264 | 255 | 259 | 36,000 | 2,590 |
| 1998-02-20 | 259 | 273 | 252 | 260 | 111,000 | 2,600 |
| 1998-02-19 | 250 | 269 | 250 | 262 | 149,000 | 2,620 |
| 1998-02-18 | 260 | 262 | 250 | 250 | 56,000 | 2,500 |
| 1998-02-17 | 246 | 262 | 243 | 262 | 111,000 | 2,620 |
| 1998-02-16 | 251 | 252 | 243 | 252 | 140,000 | 2,520 |
| 1998-02-13 | 273 | 273 | 251 | 251 | 638,000 | 2,510 |
| 1998-02-12 | 274 | 279 | 267 | 275 | 130,000 | 2,750 |
| 1998-02-10 | 263 | 275 | 262 | 274 | 172,000 | 2,740 |
| 1998-02-09 | 269 | 270 | 261 | 263 | 131,000 | 2,630 |
| 1998-02-06 | 264 | 269 | 260 | 269 | 154,000 | 2,690 |
| 1998-02-05 | 258 | 261 | 250 | 261 | 121,000 | 2,610 |
| 1998-02-04 | 251 | 251 | 241 | 248 | 88,000 | 2,480 |
| 1998-02-03 | 250 | 255 | 247 | 251 | 144,000 | 2,510 |
| 1998-02-02 | 252 | 252 | 237 | 245 | 148,000 | 2,450 |
| 1998-01-30 | 246 | 248 | 232 | 233 | 281,000 | 2,330 |
| 1998-01-29 | 264 | 264 | 246 | 246 | 305,000 | 2,460 |
| 1998-01-28 | 274 | 276 | 252 | 263 | 359,000 | 2,630 |
| 1998-01-27 | 257 | 275 | 251 | 269 | 539,000 | 2,690 |
| 1998-01-26 | 239 | 260 | 238 | 252 | 431,000 | 2,520 |
| 1998-01-23 | 233 | 240 | 225 | 240 | 369,000 | 2,400 |
| 1998-01-22 | 219 | 225 | 219 | 224 | 293,000 | 2,240 |
| 1998-01-21 | 213 | 220 | 213 | 219 | 305,000 | 2,190 |
| 1998-01-20 | 191 | 215 | 191 | 209 | 286,000 | 2,090 |
| 1998-01-19 | 192 | 197 | 187 | 190 | 165,000 | 1,900 |
| 1998-01-16 | 173 | 190 | 173 | 182 | 449,000 | 1,820 |
| 1998-01-14 | 175 | 180 | 172 | 172 | 226,000 | 1,720 |
| 1998-01-13 | 178 | 178 | 170 | 175 | 131,000 | 1,750 |
| 1998-01-12 | 166 | 174 | 166 | 170 | 135,000 | 1,700 |
| 1998-01-09 | 160 | 176 | 160 | 174 | 320,000 | 1,740 |
| 1998-01-08 | 160 | 178 | 160 | 160 | 229,000 | 1,600 |
| 1998-01-07 | 160 | 165 | 156 | 160 | 131,000 | 1,600 |
| 1998-01-06 | 166 | 170 | 156 | 160 | 244,000 | 1,600 |
| 1998-01-05 | 176 | 183 | 160 | 161 | 128,000 | 1,610 |
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