2108 日本甜菜製糖(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 133 | 135 | 133 | 135 | 98,000 | 1,350 |
| 2000-12-28 | 133 | 135 | 133 | 135 | 230,000 | 1,350 |
| 2000-12-27 | 134 | 135 | 133 | 134 | 202,000 | 1,340 |
| 2000-12-26 | 135 | 136 | 134 | 135 | 76,000 | 1,350 |
| 2000-12-25 | 137 | 137 | 135 | 137 | 118,000 | 1,370 |
| 2000-12-22 | 135 | 137 | 134 | 134 | 171,000 | 1,340 |
| 2000-12-21 | 136 | 137 | 133 | 134 | 207,000 | 1,340 |
| 2000-12-20 | 139 | 139 | 136 | 136 | 200,000 | 1,360 |
| 2000-12-19 | 141 | 142 | 139 | 140 | 163,000 | 1,400 |
| 2000-12-18 | 142 | 142 | 141 | 141 | 128,000 | 1,410 |
| 2000-12-15 | 144 | 144 | 142 | 142 | 145,000 | 1,420 |
| 2000-12-14 | 144 | 145 | 144 | 144 | 175,000 | 1,440 |
| 2000-12-13 | 144 | 145 | 143 | 144 | 287,000 | 1,440 |
| 2000-12-12 | 145 | 147 | 144 | 145 | 410,000 | 1,450 |
| 2000-12-11 | 143 | 145 | 142 | 144 | 432,000 | 1,440 |
| 2000-12-08 | 140 | 143 | 139 | 142 | 580,000 | 1,420 |
| 2000-12-07 | 143 | 145 | 139 | 140 | 190,000 | 1,400 |
| 2000-12-06 | 142 | 145 | 141 | 143 | 253,000 | 1,430 |
| 2000-12-05 | 147 | 147 | 142 | 142 | 192,000 | 1,420 |
| 2000-12-04 | 151 | 151 | 145 | 145 | 323,000 | 1,450 |
| 2000-12-01 | 145 | 149 | 144 | 146 | 538,000 | 1,460 |
| 2000-11-30 | 140 | 145 | 139 | 144 | 206,000 | 1,440 |
| 2000-11-29 | 139 | 140 | 139 | 139 | 157,000 | 1,390 |
| 2000-11-28 | 139 | 139 | 137 | 138 | 71,000 | 1,380 |
| 2000-11-27 | 137 | 139 | 136 | 139 | 143,000 | 1,390 |
| 2000-11-24 | 136 | 136 | 134 | 136 | 88,000 | 1,360 |
| 2000-11-22 | 134 | 135 | 134 | 134 | 69,000 | 1,340 |
| 2000-11-21 | 135 | 135 | 134 | 134 | 56,000 | 1,340 |
| 2000-11-20 | 136 | 136 | 134 | 134 | 43,000 | 1,340 |
| 2000-11-17 | 134 | 135 | 132 | 135 | 198,000 | 1,350 |
| 2000-11-16 | 135 | 136 | 134 | 134 | 82,000 | 1,340 |
| 2000-11-15 | 136 | 138 | 136 | 136 | 94,000 | 1,360 |
| 2000-11-14 | 136 | 137 | 136 | 137 | 48,000 | 1,370 |
| 2000-11-13 | 136 | 138 | 135 | 138 | 56,000 | 1,380 |
| 2000-11-10 | 136 | 137 | 135 | 136 | 98,000 | 1,360 |
| 2000-11-09 | 137 | 138 | 136 | 136 | 72,000 | 1,360 |
| 2000-11-08 | 136 | 139 | 136 | 136 | 60,000 | 1,360 |
| 2000-11-07 | 138 | 138 | 135 | 136 | 75,000 | 1,360 |
| 2000-11-06 | 132 | 136 | 132 | 134 | 122,000 | 1,340 |
| 2000-11-02 | 134 | 135 | 131 | 134 | 83,000 | 1,340 |
| 2000-11-01 | 135 | 135 | 131 | 133 | 104,000 | 1,330 |
| 2000-10-31 | 134 | 134 | 129 | 132 | 231,000 | 1,320 |
| 2000-10-30 | 133 | 135 | 131 | 134 | 263,000 | 1,340 |
| 2000-10-27 | 131 | 133 | 131 | 131 | 85,000 | 1,310 |
| 2000-10-26 | 132 | 133 | 130 | 133 | 81,000 | 1,330 |
| 2000-10-25 | 137 | 137 | 133 | 133 | 182,000 | 1,330 |
| 2000-10-24 | 133 | 133 | 130 | 132 | 181,000 | 1,320 |
| 2000-10-23 | 133 | 134 | 132 | 133 | 114,000 | 1,330 |
| 2000-10-20 | 133 | 135 | 132 | 133 | 212,000 | 1,330 |
| 2000-10-19 | 132 | 133 | 132 | 133 | 105,000 | 1,330 |
| 2000-10-18 | 135 | 135 | 132 | 133 | 135,000 | 1,330 |
| 2000-10-17 | 137 | 137 | 135 | 135 | 102,000 | 1,350 |
| 2000-10-16 | 138 | 138 | 135 | 137 | 75,000 | 1,370 |
| 2000-10-13 | 138 | 139 | 135 | 135 | 175,000 | 1,350 |
| 2000-10-12 | 138 | 139 | 138 | 138 | 57,000 | 1,380 |
| 2000-10-11 | 140 | 140 | 137 | 138 | 135,000 | 1,380 |
| 2000-10-10 | 141 | 141 | 138 | 139 | 78,000 | 1,390 |
| 2000-10-06 | 140 | 142 | 140 | 140 | 150,000 | 1,400 |
| 2000-10-05 | 142 | 142 | 140 | 141 | 41,000 | 1,410 |
| 2000-10-04 | 142 | 143 | 140 | 143 | 81,000 | 1,430 |
| 2000-10-03 | 144 | 144 | 140 | 143 | 67,000 | 1,430 |
| 2000-10-02 | 145 | 145 | 140 | 143 | 95,000 | 1,430 |
| 2000-09-29 | 140 | 142 | 140 | 142 | 117,000 | 1,420 |
| 2000-09-28 | 140 | 142 | 140 | 140 | 91,000 | 1,400 |
| 2000-09-27 | 140 | 142 | 140 | 140 | 56,000 | 1,400 |
| 2000-09-26 | 142 | 142 | 140 | 140 | 34,000 | 1,400 |
| 2000-09-25 | 145 | 145 | 140 | 140 | 125,000 | 1,400 |
| 2000-09-22 | 144 | 145 | 140 | 143 | 63,000 | 1,430 |
| 2000-09-21 | 146 | 146 | 144 | 146 | 85,000 | 1,460 |
| 2000-09-20 | 141 | 146 | 141 | 146 | 121,000 | 1,460 |
| 2000-09-19 | 140 | 141 | 138 | 141 | 120,000 | 1,410 |
| 2000-09-18 | 140 | 141 | 139 | 139 | 65,000 | 1,390 |
| 2000-09-14 | 140 | 142 | 140 | 140 | 136,000 | 1,400 |
| 2000-09-13 | 140 | 141 | 140 | 140 | 117,000 | 1,400 |
| 2000-09-12 | 141 | 142 | 140 | 140 | 58,000 | 1,400 |
| 2000-09-11 | 142 | 143 | 141 | 142 | 52,000 | 1,420 |
| 2000-09-08 | 140 | 145 | 140 | 145 | 93,000 | 1,450 |
| 2000-09-07 | 140 | 142 | 140 | 142 | 69,000 | 1,420 |
| 2000-09-06 | 143 | 143 | 140 | 142 | 61,000 | 1,420 |
| 2000-09-05 | 141 | 145 | 140 | 145 | 89,000 | 1,450 |
| 2000-09-04 | 145 | 145 | 141 | 142 | 88,000 | 1,420 |
| 2000-09-01 | 147 | 147 | 145 | 145 | 146,000 | 1,450 |
| 2000-08-31 | 145 | 147 | 145 | 146 | 93,000 | 1,460 |
| 2000-08-30 | 146 | 147 | 145 | 147 | 47,000 | 1,470 |
| 2000-08-29 | 146 | 148 | 146 | 148 | 89,000 | 1,480 |
| 2000-08-28 | 149 | 149 | 146 | 147 | 101,000 | 1,470 |
| 2000-08-25 | 147 | 147 | 145 | 147 | 156,000 | 1,470 |
| 2000-08-24 | 145 | 147 | 145 | 145 | 45,000 | 1,450 |
| 2000-08-23 | 147 | 147 | 145 | 147 | 80,000 | 1,470 |
| 2000-08-22 | 147 | 147 | 146 | 146 | 49,000 | 1,460 |
| 2000-08-21 | 147 | 147 | 145 | 146 | 113,000 | 1,460 |
| 2000-08-18 | 147 | 147 | 145 | 147 | 72,000 | 1,470 |
| 2000-08-17 | 147 | 148 | 147 | 147 | 66,000 | 1,470 |
| 2000-08-16 | 146 | 148 | 146 | 148 | 101,000 | 1,480 |
| 2000-08-15 | 148 | 148 | 145 | 147 | 62,000 | 1,470 |
| 2000-08-14 | 147 | 148 | 146 | 147 | 74,000 | 1,470 |
| 2000-08-11 | 148 | 148 | 146 | 147 | 33,000 | 1,470 |
| 2000-08-10 | 146 | 148 | 145 | 147 | 49,000 | 1,470 |
| 2000-08-09 | 147 | 147 | 146 | 147 | 64,000 | 1,470 |
| 2000-08-08 | 149 | 149 | 145 | 145 | 76,000 | 1,450 |
| 2000-08-07 | 145 | 147 | 145 | 147 | 58,000 | 1,470 |
| 2000-08-04 | 145 | 147 | 145 | 147 | 49,000 | 1,470 |
| 2000-08-03 | 146 | 146 | 144 | 145 | 60,000 | 1,450 |
| 2000-08-02 | 149 | 149 | 145 | 145 | 45,000 | 1,450 |
| 2000-08-01 | 149 | 150 | 142 | 148 | 156,000 | 1,480 |
| 2000-07-31 | 143 | 144 | 139 | 141 | 198,000 | 1,410 |
| 2000-07-28 | 148 | 148 | 144 | 147 | 204,000 | 1,470 |
| 2000-07-27 | 150 | 150 | 146 | 149 | 199,000 | 1,490 |
| 2000-07-26 | 152 | 152 | 150 | 151 | 135,000 | 1,510 |
| 2000-07-25 | 156 | 156 | 151 | 154 | 152,000 | 1,540 |
| 2000-07-24 | 152 | 152 | 150 | 151 | 220,000 | 1,510 |
| 2000-07-21 | 153 | 156 | 152 | 153 | 156,000 | 1,530 |
| 2000-07-19 | 152 | 154 | 150 | 153 | 201,000 | 1,530 |
| 2000-07-18 | 159 | 159 | 154 | 154 | 174,000 | 1,540 |
| 2000-07-17 | 158 | 160 | 158 | 159 | 202,000 | 1,590 |
| 2000-07-14 | 158 | 160 | 157 | 159 | 151,000 | 1,590 |
| 2000-07-13 | 161 | 162 | 158 | 158 | 330,000 | 1,580 |
| 2000-07-12 | 163 | 164 | 160 | 160 | 390,000 | 1,600 |
| 2000-07-11 | 163 | 163 | 160 | 162 | 247,000 | 1,620 |
| 2000-07-10 | 160 | 162 | 158 | 161 | 164,000 | 1,610 |
| 2000-07-07 | 160 | 161 | 158 | 159 | 184,000 | 1,590 |
| 2000-07-06 | 164 | 164 | 158 | 159 | 259,000 | 1,590 |
| 2000-07-05 | 163 | 164 | 160 | 161 | 369,000 | 1,610 |
| 2000-07-04 | 167 | 168 | 163 | 163 | 820,000 | 1,630 |
| 2000-07-03 | 167 | 167 | 162 | 165 | 1,031,000 | 1,650 |
| 2000-06-30 | 158 | 163 | 157 | 162 | 1,079,000 | 1,620 |
| 2000-06-29 | 157 | 158 | 155 | 156 | 568,000 | 1,560 |
| 2000-06-28 | 154 | 156 | 153 | 156 | 630,000 | 1,560 |
| 2000-06-27 | 152 | 154 | 150 | 154 | 477,000 | 1,540 |
| 2000-06-26 | 152 | 152 | 150 | 151 | 113,000 | 1,510 |
| 2000-06-23 | 153 | 154 | 150 | 150 | 252,000 | 1,500 |
| 2000-06-22 | 152 | 153 | 151 | 153 | 327,000 | 1,530 |
| 2000-06-21 | 153 | 153 | 151 | 152 | 255,000 | 1,520 |
| 2000-06-20 | 152 | 154 | 151 | 153 | 197,000 | 1,530 |
| 2000-06-19 | 152 | 154 | 150 | 152 | 416,000 | 1,520 |
| 2000-06-16 | 155 | 156 | 150 | 153 | 384,000 | 1,530 |
| 2000-06-15 | 157 | 159 | 156 | 156 | 350,000 | 1,560 |
| 2000-06-14 | 158 | 159 | 155 | 157 | 737,000 | 1,570 |
| 2000-06-13 | 159 | 160 | 155 | 155 | 867,000 | 1,550 |
| 2000-06-12 | 159 | 161 | 154 | 159 | 1,649,000 | 1,590 |
| 2000-06-09 | 153 | 156 | 152 | 156 | 1,335,000 | 1,560 |
| 2000-06-08 | 155 | 155 | 150 | 152 | 1,026,000 | 1,520 |
| 2000-06-07 | 143 | 152 | 142 | 150 | 1,791,000 | 1,500 |
| 2000-06-06 | 137 | 142 | 136 | 141 | 594,000 | 1,410 |
| 2000-06-05 | 138 | 139 | 136 | 137 | 240,000 | 1,370 |
| 2000-06-02 | 138 | 139 | 136 | 136 | 139,000 | 1,360 |
| 2000-06-01 | 138 | 139 | 135 | 138 | 156,000 | 1,380 |
| 2000-05-31 | 138 | 138 | 135 | 136 | 155,000 | 1,360 |
| 2000-05-30 | 139 | 139 | 136 | 136 | 151,000 | 1,360 |
| 2000-05-29 | 139 | 139 | 136 | 138 | 135,000 | 1,380 |
| 2000-05-26 | 138 | 139 | 135 | 136 | 170,000 | 1,360 |
| 2000-05-25 | 140 | 140 | 138 | 138 | 197,000 | 1,380 |
| 2000-05-24 | 139 | 140 | 138 | 139 | 166,000 | 1,390 |
| 2000-05-23 | 140 | 140 | 137 | 139 | 230,000 | 1,390 |
| 2000-05-22 | 137 | 141 | 137 | 138 | 244,000 | 1,380 |
| 2000-05-19 | 141 | 141 | 137 | 137 | 394,000 | 1,370 |
| 2000-05-18 | 143 | 144 | 140 | 141 | 527,000 | 1,410 |
| 2000-05-17 | 138 | 143 | 138 | 143 | 1,050,000 | 1,430 |
| 2000-05-16 | 136 | 137 | 135 | 136 | 268,000 | 1,360 |
| 2000-05-15 | 136 | 136 | 133 | 134 | 255,000 | 1,340 |
| 2000-05-12 | 136 | 137 | 134 | 136 | 175,000 | 1,360 |
| 2000-05-11 | 134 | 134 | 132 | 134 | 176,000 | 1,340 |
| 2000-05-10 | 136 | 137 | 135 | 137 | 242,000 | 1,370 |
| 2000-05-09 | 138 | 140 | 135 | 139 | 254,000 | 1,390 |
| 2000-05-08 | 136 | 139 | 136 | 138 | 316,000 | 1,380 |
| 2000-05-02 | 132 | 137 | 132 | 136 | 326,000 | 1,360 |
| 2000-05-01 | 127 | 132 | 126 | 132 | 468,000 | 1,320 |
| 2000-04-28 | 128 | 128 | 125 | 127 | 662,000 | 1,270 |
| 2000-04-27 | 129 | 130 | 127 | 127 | 489,000 | 1,270 |
| 2000-04-26 | 130 | 133 | 126 | 129 | 717,000 | 1,290 |
| 2000-04-25 | 137 | 137 | 130 | 133 | 802,000 | 1,330 |
| 2000-04-24 | 137 | 138 | 130 | 135 | 1,937,000 | 1,350 |
| 2000-04-21 | 137 | 145 | 122 | 122 | 6,676,000 | 1,220 |
| 2000-04-20 | 140 | 144 | 132 | 132 | 2,382,000 | 1,320 |
| 2000-04-19 | 143 | 149 | 139 | 149 | 2,119,000 | 1,490 |
| 2000-04-18 | 155 | 158 | 143 | 143 | 2,243,000 | 1,430 |
| 2000-04-17 | 138 | 155 | 138 | 152 | 2,311,000 | 1,520 |
| 2000-04-14 | 185 | 188 | 184 | 188 | 1,015,000 | 1,880 |
| 2000-04-13 | 185 | 188 | 182 | 188 | 338,000 | 1,880 |
| 2000-04-12 | 177 | 185 | 177 | 185 | 200,000 | 1,850 |
| 2000-04-11 | 176 | 182 | 175 | 180 | 196,000 | 1,800 |
| 2000-04-10 | 180 | 183 | 177 | 180 | 118,000 | 1,800 |
| 2000-04-07 | 185 | 187 | 179 | 179 | 206,000 | 1,790 |
| 2000-04-06 | 185 | 186 | 180 | 180 | 275,000 | 1,800 |
| 2000-04-05 | 180 | 183 | 179 | 182 | 171,000 | 1,820 |
| 2000-04-04 | 175 | 182 | 172 | 179 | 179,000 | 1,790 |
| 2000-04-03 | 178 | 184 | 176 | 180 | 157,000 | 1,800 |
| 2000-03-31 | 175 | 181 | 170 | 172 | 164,000 | 1,720 |
| 2000-03-30 | 177 | 182 | 175 | 179 | 139,000 | 1,790 |
| 2000-03-29 | 181 | 188 | 180 | 182 | 207,000 | 1,820 |
| 2000-03-28 | 184 | 188 | 175 | 188 | 126,000 | 1,880 |
| 2000-03-27 | 182 | 190 | 178 | 184 | 467,000 | 1,840 |
| 2000-03-24 | 178 | 187 | 177 | 184 | 476,000 | 1,840 |
| 2000-03-23 | 180 | 180 | 174 | 174 | 151,000 | 1,740 |
| 2000-03-22 | 174 | 183 | 174 | 181 | 216,000 | 1,810 |
| 2000-03-21 | 170 | 175 | 170 | 174 | 75,000 | 1,740 |
| 2000-03-17 | 174 | 174 | 170 | 172 | 242,000 | 1,720 |
| 2000-03-16 | 172 | 174 | 169 | 170 | 217,000 | 1,700 |
| 2000-03-15 | 175 | 181 | 170 | 181 | 156,000 | 1,810 |
| 2000-03-14 | 186 | 190 | 177 | 180 | 339,000 | 1,800 |
| 2000-03-13 | 184 | 190 | 184 | 190 | 454,000 | 1,900 |
| 2000-03-10 | 190 | 190 | 179 | 179 | 1,999,000 | 1,790 |
| 2000-03-09 | 171 | 180 | 171 | 180 | 263,000 | 1,800 |
| 2000-03-08 | 173 | 177 | 171 | 175 | 198,000 | 1,750 |
| 2000-03-07 | 175 | 177 | 172 | 177 | 424,000 | 1,770 |
| 2000-03-06 | 169 | 176 | 164 | 176 | 319,000 | 1,760 |
| 2000-03-03 | 161 | 165 | 158 | 165 | 190,000 | 1,650 |
| 2000-03-02 | 157 | 160 | 156 | 160 | 260,000 | 1,600 |
| 2000-03-01 | 163 | 163 | 157 | 161 | 226,000 | 1,610 |
| 2000-02-29 | 160 | 161 | 158 | 159 | 199,000 | 1,590 |
| 2000-02-28 | 161 | 161 | 158 | 158 | 217,000 | 1,580 |
| 2000-02-25 | 164 | 164 | 159 | 160 | 254,000 | 1,600 |
| 2000-02-24 | 160 | 162 | 159 | 159 | 284,000 | 1,590 |
| 2000-02-23 | 162 | 165 | 161 | 161 | 127,000 | 1,610 |
| 2000-02-22 | 161 | 166 | 161 | 162 | 204,000 | 1,620 |
| 2000-02-21 | 167 | 169 | 162 | 162 | 86,000 | 1,620 |
| 2000-02-18 | 164 | 167 | 163 | 166 | 135,000 | 1,660 |
| 2000-02-17 | 179 | 179 | 170 | 170 | 148,000 | 1,700 |
| 2000-02-16 | 175 | 179 | 172 | 179 | 346,000 | 1,790 |
| 2000-02-15 | 168 | 175 | 167 | 175 | 270,000 | 1,750 |
| 2000-02-14 | 168 | 170 | 164 | 167 | 168,000 | 1,670 |
| 2000-02-10 | 162 | 170 | 162 | 164 | 440,000 | 1,640 |
| 2000-02-09 | 162 | 167 | 161 | 163 | 134,000 | 1,630 |
| 2000-02-08 | 159 | 167 | 159 | 167 | 157,000 | 1,670 |
| 2000-02-07 | 158 | 166 | 158 | 163 | 118,000 | 1,630 |
| 2000-02-04 | 163 | 164 | 160 | 160 | 347,000 | 1,600 |
| 2000-02-03 | 166 | 167 | 164 | 164 | 101,000 | 1,640 |
| 2000-02-02 | 167 | 170 | 166 | 166 | 204,000 | 1,660 |
| 2000-02-01 | 168 | 172 | 164 | 172 | 173,000 | 1,720 |
| 2000-01-31 | 163 | 168 | 161 | 168 | 271,000 | 1,680 |
| 2000-01-28 | 161 | 175 | 161 | 163 | 353,000 | 1,630 |
| 2000-01-27 | 170 | 173 | 161 | 163 | 389,000 | 1,630 |
| 2000-01-26 | 173 | 178 | 170 | 170 | 189,000 | 1,700 |
| 2000-01-25 | 180 | 180 | 172 | 173 | 216,000 | 1,730 |
| 2000-01-24 | 179 | 184 | 178 | 179 | 134,000 | 1,790 |
| 2000-01-21 | 186 | 189 | 182 | 189 | 353,000 | 1,890 |
| 2000-01-20 | 188 | 189 | 182 | 189 | 284,000 | 1,890 |
| 2000-01-19 | 179 | 188 | 179 | 183 | 406,000 | 1,830 |
| 2000-01-18 | 183 | 183 | 175 | 176 | 294,000 | 1,760 |
| 2000-01-17 | 178 | 185 | 176 | 185 | 563,000 | 1,850 |
| 2000-01-14 | 183 | 185 | 170 | 173 | 809,000 | 1,730 |
| 2000-01-13 | 156 | 182 | 155 | 181 | 822,000 | 1,810 |
| 2000-01-12 | 158 | 159 | 151 | 151 | 282,000 | 1,510 |
| 2000-01-11 | 153 | 155 | 151 | 155 | 249,000 | 1,550 |
| 2000-01-07 | 154 | 157 | 151 | 152 | 178,000 | 1,520 |
| 2000-01-06 | 155 | 157 | 151 | 151 | 241,000 | 1,510 |
| 2000-01-05 | 159 | 160 | 154 | 155 | 241,000 | 1,550 |
| 2000-01-04 | 158 | 158 | 150 | 150 | 144,000 | 1,500 |
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