2108 日本甜菜製糖(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	152	154	150	150	185,000	1,500
1999-12-29	152	159	151	153	239,000	1,530
1999-12-28	154	159	153	153	205,000	1,530
1999-12-27	155	160	151	159	200,000	1,590
1999-12-24	157	158	151	155	454,000	1,550
1999-12-22	157	161	156	157	372,000	1,570
1999-12-21	162	164	156	156	493,000	1,560
1999-12-20	165	166	161	166	301,000	1,660
1999-12-17	169	170	165	165	237,000	1,650
1999-12-16	170	171	168	170	161,000	1,700
1999-12-15	175	175	171	171	115,000	1,710
1999-12-14	174	180	173	176	133,000	1,760
1999-12-13	189	193	167	167	371,000	1,670
1999-12-10	202	202	188	188	2,393,000	1,880
1999-12-09	195	199	192	199	436,000	1,990
1999-12-08	197	198	190	190	360,000	1,900
1999-12-07	191	198	190	193	452,000	1,930
1999-12-06	188	193	182	191	379,000	1,910
1999-12-03	186	189	179	187	213,000	1,870
1999-12-02	187	190	181	186	147,000	1,860
1999-12-01	178	194	177	187	455,000	1,870
1999-11-30	166	174	166	174	182,000	1,740
1999-11-29	168	174	165	171	164,000	1,710
1999-11-26	161	169	161	165	129,000	1,650
1999-11-25	163	165	161	161	322,000	1,610
1999-11-24	170	170	161	161	317,000	1,610
1999-11-22	171	175	169	172	203,000	1,720
1999-11-19	174	177	170	170	282,000	1,700
1999-11-18	178	179	171	172	353,000	1,720
1999-11-17	167	174	166	169	336,000	1,690
1999-11-16	166	170	166	166	258,000	1,660
1999-11-15	179	180	161	165	269,000	1,650
1999-11-12	183	189	180	180	562,000	1,800
1999-11-11	182	189	181	187	183,000	1,870
1999-11-10	190	192	180	190	328,000	1,900
1999-11-09	189	192	185	191	220,000	1,910
1999-11-08	185	190	183	190	125,000	1,900
1999-11-05	184	190	184	190	151,000	1,900
1999-11-04	184	189	184	189	124,000	1,890
1999-11-02	182	185	182	182	147,000	1,820
1999-11-01	186	186	182	184	153,000	1,840
1999-10-29	181	185	180	181	153,000	1,810
1999-10-28	182	183	180	180	190,000	1,800
1999-10-27	183	185	182	183	138,000	1,830
1999-10-26	184	187	183	183	125,000	1,830
1999-10-25	186	188	183	184	140,000	1,840
1999-10-22	186	188	182	184	538,000	1,840
1999-10-21	190	190	183	189	227,000	1,890
1999-10-20	190	190	186	190	203,000	1,900
1999-10-19	196	196	187	195	182,000	1,950
1999-10-18	186	198	186	197	267,000	1,970
1999-10-15	188	194	182	185	278,000	1,850
1999-10-14	190	193	188	189	102,000	1,890
1999-10-13	189	200	189	190	162,000	1,900
1999-10-12	198	198	190	191	149,000	1,910
1999-10-08	202	202	191	196	815,000	1,960
1999-10-07	195	199	195	198	216,000	1,980
1999-10-06	193	194	190	192	138,000	1,920
1999-10-05	194	195	190	190	99,000	1,900
1999-10-04	190	195	188	189	121,000	1,890
1999-10-01	188	192	186	188	148,000	1,880
1999-09-30	194	194	185	186	218,000	1,860
1999-09-29	184	198	184	187	239,000	1,870
1999-09-28	186	189	185	185	101,000	1,850
1999-09-27	186	190	183	183	143,000	1,830
1999-09-24	193	194	183	184	222,000	1,840
1999-09-22	190	194	188	188	154,000	1,880
1999-09-21	191	197	186	196	117,000	1,960
1999-09-20	187	190	184	186	98,000	1,860
1999-09-17	182	186	182	182	358,000	1,820
1999-09-16	186	194	181	181	398,000	1,810
1999-09-14	193	193	186	189	493,000	1,890
1999-09-13	194	202	194	194	297,000	1,940
1999-09-10	191	202	191	202	1,874,000	2,020
1999-09-09	204	204	200	201	114,000	2,010
1999-09-08	200	203	199	199	215,000	1,990
1999-09-07	202	205	200	204	155,000	2,040
1999-09-06	200	202	200	202	199,000	2,020
1999-09-03	201	203	200	201	175,000	2,010
1999-09-02	201	209	201	204	354,000	2,040
1999-09-01	202	203	199	199	507,000	1,990
1999-08-31	203	207	198	200	1,347,000	2,000
1999-08-30	201	206	200	202	572,000	2,020
1999-08-27	204	208	202	202	426,000	2,020
1999-08-26	207	208	203	204	441,000	2,040
1999-08-25	219	220	206	207	395,000	2,070
1999-08-24	227	227	219	219	245,000	2,190
1999-08-23	220	228	207	227	765,000	2,270
1999-08-20	203	209	203	205	532,000	2,050
1999-08-19	200	204	199	201	474,000	2,010
1999-08-18	198	207	198	199	948,000	1,990
1999-08-17	210	214	205	207	157,000	2,070
1999-08-16	205	215	203	214	148,000	2,140
1999-08-13	205	205	201	201	641,000	2,010
1999-08-12	207	210	205	206	94,000	2,060
1999-08-11	205	209	204	206	96,000	2,060
1999-08-10	203	207	202	205	116,000	2,050
1999-08-09	205	211	203	203	154,000	2,030
1999-08-06	210	210	201	201	352,000	2,010
1999-08-05	215	215	205	210	225,000	2,100
1999-08-04	209	213	206	210	195,000	2,100
1999-08-03	212	215	207	214	230,000	2,140
1999-08-02	218	219	214	215	106,000	2,150
1999-07-30	213	223	208	208	275,000	2,080
1999-07-29	218	226	210	226	338,000	2,260
1999-07-28	225	225	218	218	163,000	2,180
1999-07-27	220	224	218	224	184,000	2,240
1999-07-26	222	224	220	221	185,000	2,210
1999-07-23	227	227	221	227	252,000	2,270
1999-07-22	226	228	221	223	289,000	2,230
1999-07-21	221	226	221	223	188,000	2,230
1999-07-19	225	229	225	226	150,000	2,260
1999-07-16	222	230	216	219	462,000	2,190
1999-07-15	229	232	224	224	450,000	2,240
1999-07-14	229	234	229	232	164,000	2,320
1999-07-13	230	236	229	229	312,000	2,290
1999-07-12	230	235	228	232	226,000	2,320
1999-07-09	227	238	227	229	835,000	2,290
1999-07-08	231	232	227	228	361,000	2,280
1999-07-07	234	236	230	230	248,000	2,300
1999-07-06	233	237	231	234	305,000	2,340
1999-07-05	236	241	233	233	353,000	2,330
1999-07-02	243	245	236	236	304,000	2,360
1999-07-01	255	255	242	242	252,000	2,420
1999-06-30	249	250	240	250	178,000	2,500
1999-06-29	250	250	240	246	228,000	2,460
1999-06-28	246	249	244	245	89,000	2,450
1999-06-25	249	250	240	240	148,000	2,400
1999-06-24	242	249	242	249	120,000	2,490
1999-06-23	248	254	235	242	360,000	2,420
1999-06-22	249	250	245	248	202,000	2,480
1999-06-21	250	255	245	249	250,000	2,490
1999-06-18	255	259	250	254	208,000	2,540
1999-06-17	251	258	250	255	201,000	2,550
1999-06-16	246	258	244	251	343,000	2,510
1999-06-15	250	250	241	245	198,000	2,450
1999-06-14	240	250	239	245	494,000	2,450
1999-06-11	238	252	235	235	2,713,000	2,350
1999-06-10	242	255	238	253	376,000	2,530
1999-06-09	234	246	234	240	192,000	2,400
1999-06-08	234	244	234	239	92,000	2,390
1999-06-07	235	249	235	244	149,000	2,440
1999-06-04	228	237	225	235	94,000	2,350
1999-06-03	229	233	227	228	74,000	2,280
1999-06-02	230	234	225	234	87,000	2,340
1999-06-01	236	240	231	240	201,000	2,400
1999-05-31	225	238	220	238	134,000	2,380
1999-05-28	228	230	224	225	225,000	2,250
1999-05-27	234	234	228	233	118,000	2,330
1999-05-26	229	238	226	234	111,000	2,340
1999-05-25	230	236	227	231	104,000	2,310
1999-05-24	228	238	225	236	106,000	2,360
1999-05-21	232	235	228	228	109,000	2,280
1999-05-20	233	239	229	239	220,000	2,390
1999-05-19	239	239	232	233	223,000	2,330
1999-05-18	243	246	237	240	208,000	2,400
1999-05-17	255	255	243	245	231,000	2,450
1999-05-14	263	265	251	262	759,000	2,620
1999-05-13	265	265	260	261	205,000	2,610
1999-05-12	263	268	253	260	355,000	2,600
1999-05-11	259	270	251	268	605,000	2,680
1999-05-10	257	263	251	257	474,000	2,570
1999-05-07	249	257	237	248	336,000	2,480
1999-05-06	243	250	240	249	343,000	2,490
1999-04-30	240	245	235	235	134,000	2,350
1999-04-28	245	245	235	245	142,000	2,450
1999-04-27	242	246	240	246	155,000	2,460
1999-04-26	244	247	239	241	152,000	2,410
1999-04-23	245	248	240	248	280,000	2,480
1999-04-22	242	245	236	245	190,000	2,450
1999-04-21	243	244	238	242	123,000	2,420
1999-04-20	233	249	233	242	351,000	2,420
1999-04-19	244	244	233	233	274,000	2,330
1999-04-16	240	250	240	244	254,000	2,440
1999-04-15	234	245	231	237	345,000	2,370
1999-04-14	240	240	230	231	227,000	2,310
1999-04-13	248	252	240	240	313,000	2,400
1999-04-12	249	253	243	243	408,000	2,430
1999-04-09	275	275	235	245	1,972,000	2,450
1999-04-08	229	277	227	270	3,306,000	2,700
1999-04-07	208	215	206	214	390,000	2,140
1999-04-06	209	211	205	206	217,000	2,060
1999-04-05	204	212	202	207	229,000	2,070
1999-04-02	202	208	200	204	174,000	2,040
1999-04-01	206	210	198	210	224,000	2,100
1999-03-31	201	208	195	201	211,000	2,010
1999-03-30	205	207	196	197	174,000	1,970
1999-03-29	211	212	205	205	79,000	2,050
1999-03-26	213	214	209	209	194,000	2,090
1999-03-25	211	215	206	215	448,000	2,150
1999-03-24	201	204	196	196	413,000	1,960
1999-03-23	205	210	200	200	282,000	2,000
1999-03-19	204	214	200	213	342,000	2,130
1999-03-18	214	214	190	205	443,000	2,050
1999-03-17	209	215	205	215	310,000	2,150
1999-03-16	197	209	197	209	185,000	2,090
1999-03-15	197	205	195	202	248,000	2,020
1999-03-12	205	205	192	192	1,337,000	1,920
1999-03-11	202	210	198	205	489,000	2,050
1999-03-10	196	200	192	200	244,000	2,000
1999-03-09	195	200	195	200	175,000	2,000
1999-03-08	200	202	197	200	306,000	2,000
1999-03-05	189	200	186	200	382,000	2,000
1999-03-04	187	188	185	186	88,000	1,860
1999-03-03	186	190	185	188	116,000	1,880
1999-03-02	191	196	185	185	263,000	1,850
1999-03-01	195	196	185	187	254,000	1,870
1999-02-26	186	190	186	190	107,000	1,900
1999-02-25	189	189	185	189	107,000	1,890
1999-02-24	191	197	185	185	140,000	1,850
1999-02-23	186	196	186	195	138,000	1,950
1999-02-22	187	190	183	188	120,000	1,880
1999-02-19	190	191	187	187	153,000	1,870
1999-02-18	196	196	191	195	70,000	1,950
1999-02-17	199	199	193	193	181,000	1,930
1999-02-16	198	200	198	199	147,000	1,990
1999-02-15	197	199	197	198	140,000	1,980
1999-02-12	192	199	192	197	351,000	1,970
1999-02-10	189	197	189	196	163,000	1,960
1999-02-09	195	196	192	194	50,000	1,940
1999-02-08	194	196	190	193	100,000	1,930
1999-02-05	199	199	191	198	240,000	1,980
1999-02-04	199	199	194	199	159,000	1,990
1999-02-03	193	197	193	197	101,000	1,970
1999-02-02	200	200	194	197	181,000	1,970
1999-02-01	202	202	198	200	206,000	2,000
1999-01-29	200	202	200	202	280,000	2,020
1999-01-28	197	201	195	199	222,000	1,990
1999-01-27	198	202	198	202	261,000	2,020
1999-01-26	197	200	195	198	291,000	1,980
1999-01-25	195	198	191	198	241,000	1,980
1999-01-22	187	195	187	191	219,000	1,910
1999-01-21	194	197	189	192	304,000	1,920
1999-01-20	188	192	183	189	203,000	1,890
1999-01-19	189	190	183	189	122,000	1,890
1999-01-18	186	190	181	188	104,000	1,880
1999-01-14	173	187	173	187	229,000	1,870
1999-01-13	172	175	172	175	98,000	1,750
1999-01-12	170	179	170	175	192,000	1,750
1999-01-11	170	177	168	172	119,000	1,720
1999-01-08	174	178	172	172	272,000	1,720
1999-01-07	178	180	175	175	137,000	1,750
1999-01-06	171	174	169	174	206,000	1,740
1999-01-05	174	174	168	169	313,000	1,690
1999-01-04	178	178	171	171	185,000	1,710

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