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