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