2108 日本甜菜製糖(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 143 | 147 | 143 | 146 | 132,000 | 1,460 |
| 2001-12-27 | 143 | 144 | 142 | 144 | 123,000 | 1,440 |
| 2001-12-26 | 143 | 145 | 143 | 143 | 114,000 | 1,430 |
| 2001-12-25 | 146 | 148 | 143 | 148 | 119,000 | 1,480 |
| 2001-12-21 | 145 | 146 | 144 | 146 | 173,000 | 1,460 |
| 2001-12-20 | 139 | 145 | 138 | 145 | 201,000 | 1,450 |
| 2001-12-19 | 140 | 142 | 137 | 137 | 304,000 | 1,370 |
| 2001-12-18 | 139 | 140 | 139 | 140 | 140,000 | 1,400 |
| 2001-12-17 | 141 | 141 | 138 | 139 | 177,000 | 1,390 |
| 2001-12-14 | 141 | 142 | 141 | 141 | 236,000 | 1,410 |
| 2001-12-13 | 145 | 145 | 140 | 145 | 262,000 | 1,450 |
| 2001-12-12 | 143 | 147 | 143 | 144 | 114,000 | 1,440 |
| 2001-12-11 | 146 | 148 | 144 | 147 | 243,000 | 1,470 |
| 2001-12-10 | 152 | 152 | 148 | 150 | 155,000 | 1,500 |
| 2001-12-07 | 153 | 153 | 149 | 149 | 279,000 | 1,490 |
| 2001-12-06 | 152 | 152 | 150 | 152 | 89,000 | 1,520 |
| 2001-12-05 | 153 | 153 | 150 | 152 | 116,000 | 1,520 |
| 2001-12-04 | 152 | 153 | 151 | 152 | 109,000 | 1,520 |
| 2001-12-03 | 157 | 157 | 152 | 152 | 115,000 | 1,520 |
| 2001-11-30 | 156 | 156 | 153 | 155 | 124,000 | 1,550 |
| 2001-11-29 | 155 | 156 | 153 | 153 | 88,000 | 1,530 |
| 2001-11-28 | 154 | 154 | 153 | 153 | 71,000 | 1,530 |
| 2001-11-27 | 159 | 159 | 154 | 156 | 132,000 | 1,560 |
| 2001-11-26 | 154 | 159 | 154 | 159 | 194,000 | 1,590 |
| 2001-11-22 | 154 | 154 | 151 | 153 | 159,000 | 1,530 |
| 2001-11-21 | 152 | 154 | 151 | 154 | 281,000 | 1,540 |
| 2001-11-20 | 153 | 153 | 151 | 151 | 92,000 | 1,510 |
| 2001-11-19 | 152 | 152 | 151 | 151 | 66,000 | 1,510 |
| 2001-11-16 | 152 | 154 | 150 | 151 | 175,000 | 1,510 |
| 2001-11-15 | 152 | 153 | 151 | 153 | 109,000 | 1,530 |
| 2001-11-14 | 153 | 154 | 152 | 152 | 69,000 | 1,520 |
| 2001-11-13 | 154 | 154 | 150 | 153 | 192,000 | 1,530 |
| 2001-11-12 | 158 | 158 | 154 | 156 | 95,000 | 1,560 |
| 2001-11-09 | 158 | 158 | 155 | 158 | 180,000 | 1,580 |
| 2001-11-08 | 156 | 159 | 155 | 158 | 129,000 | 1,580 |
| 2001-11-07 | 160 | 161 | 155 | 156 | 291,000 | 1,560 |
| 2001-11-06 | 154 | 158 | 154 | 157 | 318,000 | 1,570 |
| 2001-11-05 | 152 | 153 | 150 | 153 | 88,000 | 1,530 |
| 2001-11-02 | 150 | 152 | 150 | 150 | 208,000 | 1,500 |
| 2001-11-01 | 154 | 154 | 150 | 152 | 271,000 | 1,520 |
| 2001-10-31 | 151 | 154 | 151 | 154 | 141,000 | 1,540 |
| 2001-10-30 | 154 | 154 | 152 | 153 | 141,000 | 1,530 |
| 2001-10-29 | 156 | 157 | 154 | 156 | 85,000 | 1,560 |
| 2001-10-26 | 157 | 158 | 155 | 157 | 83,000 | 1,570 |
| 2001-10-25 | 154 | 158 | 153 | 158 | 209,000 | 1,580 |
| 2001-10-24 | 152 | 153 | 150 | 153 | 70,000 | 1,530 |
| 2001-10-23 | 150 | 152 | 148 | 152 | 108,000 | 1,520 |
| 2001-10-22 | 148 | 150 | 146 | 150 | 178,000 | 1,500 |
| 2001-10-19 | 150 | 151 | 148 | 150 | 106,000 | 1,500 |
| 2001-10-18 | 150 | 152 | 150 | 152 | 79,000 | 1,520 |
| 2001-10-17 | 154 | 154 | 152 | 153 | 69,000 | 1,530 |
| 2001-10-16 | 153 | 154 | 151 | 154 | 153,000 | 1,540 |
| 2001-10-15 | 154 | 156 | 151 | 154 | 122,000 | 1,540 |
| 2001-10-12 | 153 | 156 | 153 | 156 | 83,000 | 1,560 |
| 2001-10-11 | 156 | 156 | 150 | 155 | 252,000 | 1,550 |
| 2001-10-10 | 152 | 155 | 152 | 153 | 92,000 | 1,530 |
| 2001-10-09 | 152 | 154 | 152 | 154 | 127,000 | 1,540 |
| 2001-10-05 | 153 | 156 | 151 | 156 | 190,000 | 1,560 |
| 2001-10-04 | 151 | 154 | 150 | 153 | 119,000 | 1,530 |
| 2001-10-03 | 155 | 155 | 151 | 151 | 195,000 | 1,510 |
| 2001-10-02 | 148 | 154 | 148 | 150 | 296,000 | 1,500 |
| 2001-10-01 | 145 | 147 | 143 | 146 | 183,000 | 1,460 |
| 2001-09-28 | 145 | 146 | 142 | 145 | 120,000 | 1,450 |
| 2001-09-27 | 139 | 143 | 139 | 143 | 131,000 | 1,430 |
| 2001-09-26 | 143 | 143 | 138 | 140 | 424,000 | 1,400 |
| 2001-09-25 | 150 | 150 | 143 | 143 | 237,000 | 1,430 |
| 2001-09-21 | 141 | 146 | 140 | 145 | 310,000 | 1,450 |
| 2001-09-20 | 145 | 146 | 143 | 146 | 123,000 | 1,460 |
| 2001-09-19 | 147 | 151 | 146 | 147 | 129,000 | 1,470 |
| 2001-09-18 | 149 | 149 | 145 | 145 | 166,000 | 1,450 |
| 2001-09-17 | 145 | 147 | 140 | 142 | 233,000 | 1,420 |
| 2001-09-14 | 148 | 152 | 148 | 151 | 200,000 | 1,510 |
| 2001-09-13 | 141 | 148 | 140 | 148 | 193,000 | 1,480 |
| 2001-09-12 | 133 | 145 | 133 | 140 | 365,000 | 1,400 |
| 2001-09-11 | 154 | 154 | 151 | 153 | 163,000 | 1,530 |
| 2001-09-10 | 152 | 155 | 151 | 155 | 169,000 | 1,550 |
| 2001-09-07 | 157 | 158 | 154 | 156 | 228,000 | 1,560 |
| 2001-09-06 | 157 | 159 | 157 | 159 | 79,000 | 1,590 |
| 2001-09-05 | 159 | 159 | 157 | 157 | 95,000 | 1,570 |
| 2001-09-04 | 158 | 160 | 156 | 159 | 187,000 | 1,590 |
| 2001-09-03 | 163 | 164 | 158 | 158 | 190,000 | 1,580 |
| 2001-08-31 | 164 | 166 | 161 | 163 | 170,000 | 1,630 |
| 2001-08-30 | 166 | 167 | 165 | 166 | 153,000 | 1,660 |
| 2001-08-29 | 169 | 169 | 167 | 167 | 144,000 | 1,670 |
| 2001-08-28 | 169 | 171 | 168 | 170 | 84,000 | 1,700 |
| 2001-08-27 | 169 | 171 | 168 | 170 | 94,000 | 1,700 |
| 2001-08-24 | 168 | 171 | 167 | 169 | 208,000 | 1,690 |
| 2001-08-23 | 167 | 170 | 166 | 168 | 172,000 | 1,680 |
| 2001-08-22 | 163 | 167 | 162 | 165 | 173,000 | 1,650 |
| 2001-08-21 | 167 | 167 | 163 | 164 | 203,000 | 1,640 |
| 2001-08-20 | 169 | 169 | 166 | 167 | 194,000 | 1,670 |
| 2001-08-17 | 173 | 173 | 169 | 171 | 239,000 | 1,710 |
| 2001-08-16 | 170 | 172 | 168 | 169 | 285,000 | 1,690 |
| 2001-08-15 | 171 | 173 | 170 | 171 | 104,000 | 1,710 |
| 2001-08-14 | 171 | 171 | 168 | 170 | 143,000 | 1,700 |
| 2001-08-13 | 173 | 173 | 170 | 170 | 132,000 | 1,700 |
| 2001-08-10 | 173 | 173 | 170 | 172 | 286,000 | 1,720 |
| 2001-08-09 | 173 | 173 | 172 | 172 | 174,000 | 1,720 |
| 2001-08-08 | 176 | 177 | 174 | 175 | 232,000 | 1,750 |
| 2001-08-07 | 176 | 177 | 173 | 176 | 251,000 | 1,760 |
| 2001-08-06 | 174 | 175 | 172 | 174 | 225,000 | 1,740 |
| 2001-08-03 | 177 | 179 | 174 | 175 | 290,000 | 1,750 |
| 2001-08-02 | 180 | 180 | 177 | 179 | 294,000 | 1,790 |
| 2001-08-01 | 181 | 181 | 175 | 179 | 450,000 | 1,790 |
| 2001-07-31 | 176 | 179 | 176 | 178 | 269,000 | 1,780 |
| 2001-07-30 | 183 | 183 | 173 | 175 | 269,000 | 1,750 |
| 2001-07-27 | 174 | 182 | 173 | 178 | 429,000 | 1,780 |
| 2001-07-26 | 173 | 174 | 172 | 173 | 361,000 | 1,730 |
| 2001-07-25 | 175 | 176 | 172 | 172 | 470,000 | 1,720 |
| 2001-07-24 | 172 | 176 | 171 | 176 | 426,000 | 1,760 |
| 2001-07-23 | 183 | 183 | 172 | 175 | 1,030,000 | 1,750 |
| 2001-07-19 | 182 | 184 | 176 | 183 | 1,740,000 | 1,830 |
| 2001-07-18 | 178 | 192 | 178 | 186 | 5,907,000 | 1,860 |
| 2001-07-17 | 175 | 179 | 173 | 177 | 340,000 | 1,770 |
| 2001-07-16 | 173 | 175 | 172 | 174 | 141,000 | 1,740 |
| 2001-07-13 | 175 | 175 | 172 | 173 | 106,000 | 1,730 |
| 2001-07-12 | 172 | 174 | 171 | 173 | 144,000 | 1,730 |
| 2001-07-11 | 170 | 173 | 169 | 172 | 398,000 | 1,720 |
| 2001-07-10 | 177 | 177 | 173 | 176 | 108,000 | 1,760 |
| 2001-07-09 | 175 | 176 | 170 | 174 | 238,000 | 1,740 |
| 2001-07-06 | 180 | 180 | 176 | 178 | 180,000 | 1,780 |
| 2001-07-05 | 179 | 180 | 177 | 178 | 186,000 | 1,780 |
| 2001-07-04 | 180 | 180 | 177 | 178 | 326,000 | 1,780 |
| 2001-07-03 | 180 | 183 | 179 | 182 | 334,000 | 1,820 |
| 2001-07-02 | 184 | 184 | 179 | 180 | 463,000 | 1,800 |
| 2001-06-29 | 181 | 181 | 178 | 179 | 188,000 | 1,790 |
| 2001-06-28 | 183 | 184 | 177 | 180 | 166,000 | 1,800 |
| 2001-06-27 | 186 | 187 | 181 | 183 | 611,000 | 1,830 |
| 2001-06-26 | 182 | 186 | 180 | 184 | 1,355,000 | 1,840 |
| 2001-06-25 | 178 | 183 | 178 | 181 | 627,000 | 1,810 |
| 2001-06-22 | 174 | 177 | 173 | 177 | 159,000 | 1,770 |
| 2001-06-21 | 175 | 175 | 171 | 173 | 124,000 | 1,730 |
| 2001-06-20 | 173 | 176 | 172 | 175 | 99,000 | 1,750 |
| 2001-06-19 | 174 | 178 | 173 | 177 | 238,000 | 1,770 |
| 2001-06-18 | 175 | 178 | 174 | 178 | 175,000 | 1,780 |
| 2001-06-15 | 180 | 180 | 175 | 178 | 256,000 | 1,780 |
| 2001-06-14 | 178 | 180 | 176 | 180 | 272,000 | 1,800 |
| 2001-06-13 | 173 | 179 | 172 | 178 | 182,000 | 1,780 |
| 2001-06-12 | 180 | 180 | 172 | 176 | 181,000 | 1,760 |
| 2001-06-11 | 180 | 181 | 178 | 180 | 303,000 | 1,800 |
| 2001-06-08 | 178 | 183 | 177 | 179 | 1,281,000 | 1,790 |
| 2001-06-07 | 175 | 176 | 172 | 176 | 206,000 | 1,760 |
| 2001-06-06 | 170 | 175 | 170 | 175 | 273,000 | 1,750 |
| 2001-06-05 | 174 | 174 | 169 | 171 | 107,000 | 1,710 |
| 2001-06-04 | 171 | 174 | 171 | 173 | 136,000 | 1,730 |
| 2001-06-01 | 175 | 175 | 167 | 173 | 149,000 | 1,730 |
| 2001-05-31 | 169 | 172 | 167 | 170 | 194,000 | 1,700 |
| 2001-05-30 | 174 | 175 | 170 | 172 | 222,000 | 1,720 |
| 2001-05-29 | 178 | 179 | 174 | 174 | 372,000 | 1,740 |
| 2001-05-28 | 181 | 181 | 176 | 178 | 616,000 | 1,780 |
| 2001-05-25 | 179 | 185 | 176 | 181 | 2,483,000 | 1,810 |
| 2001-05-24 | 172 | 179 | 172 | 177 | 669,000 | 1,770 |
| 2001-05-23 | 172 | 174 | 169 | 174 | 383,000 | 1,740 |
| 2001-05-22 | 170 | 171 | 168 | 170 | 145,000 | 1,700 |
| 2001-05-21 | 170 | 172 | 169 | 170 | 85,000 | 1,700 |
| 2001-05-18 | 168 | 172 | 167 | 168 | 256,000 | 1,680 |
| 2001-05-17 | 170 | 170 | 164 | 170 | 384,000 | 1,700 |
| 2001-05-16 | 171 | 172 | 168 | 168 | 201,000 | 1,680 |
| 2001-05-15 | 172 | 173 | 171 | 173 | 165,000 | 1,730 |
| 2001-05-14 | 172 | 173 | 171 | 173 | 198,000 | 1,730 |
| 2001-05-11 | 173 | 175 | 171 | 172 | 274,000 | 1,720 |
| 2001-05-10 | 169 | 172 | 168 | 170 | 206,000 | 1,700 |
| 2001-05-09 | 170 | 170 | 166 | 170 | 228,000 | 1,700 |
| 2001-05-08 | 174 | 175 | 168 | 170 | 468,000 | 1,700 |
| 2001-05-07 | 176 | 178 | 175 | 175 | 218,000 | 1,750 |
| 2001-05-02 | 180 | 181 | 176 | 178 | 406,000 | 1,780 |
| 2001-05-01 | 180 | 181 | 178 | 180 | 359,000 | 1,800 |
| 2001-04-27 | 180 | 180 | 175 | 178 | 521,000 | 1,780 |
| 2001-04-26 | 178 | 181 | 175 | 180 | 1,295,000 | 1,800 |
| 2001-04-25 | 173 | 178 | 171 | 174 | 795,000 | 1,740 |
| 2001-04-24 | 170 | 173 | 169 | 172 | 234,000 | 1,720 |
| 2001-04-23 | 173 | 173 | 169 | 169 | 233,000 | 1,690 |
| 2001-04-20 | 171 | 172 | 168 | 170 | 191,000 | 1,700 |
| 2001-04-19 | 173 | 174 | 170 | 172 | 396,000 | 1,720 |
| 2001-04-18 | 172 | 174 | 171 | 173 | 620,000 | 1,730 |
| 2001-04-17 | 173 | 178 | 172 | 174 | 1,574,000 | 1,740 |
| 2001-04-16 | 170 | 171 | 168 | 170 | 574,000 | 1,700 |
| 2001-04-13 | 167 | 169 | 166 | 168 | 317,000 | 1,680 |
| 2001-04-12 | 167 | 169 | 166 | 168 | 295,000 | 1,680 |
| 2001-04-11 | 170 | 172 | 166 | 169 | 558,000 | 1,690 |
| 2001-04-10 | 162 | 174 | 162 | 167 | 1,476,000 | 1,670 |
| 2001-04-09 | 165 | 165 | 161 | 161 | 397,000 | 1,610 |
| 2001-04-06 | 168 | 168 | 160 | 160 | 521,000 | 1,600 |
| 2001-04-05 | 160 | 168 | 160 | 164 | 929,000 | 1,640 |
| 2001-04-04 | 159 | 160 | 155 | 159 | 271,000 | 1,590 |
| 2001-04-03 | 159 | 159 | 155 | 159 | 122,000 | 1,590 |
| 2001-04-02 | 160 | 160 | 155 | 159 | 175,000 | 1,590 |
| 2001-03-30 | 158 | 158 | 155 | 155 | 300,000 | 1,550 |
| 2001-03-29 | 160 | 161 | 157 | 157 | 354,000 | 1,570 |
| 2001-03-28 | 162 | 164 | 159 | 159 | 330,000 | 1,590 |
| 2001-03-27 | 166 | 166 | 160 | 164 | 409,000 | 1,640 |
| 2001-03-26 | 167 | 169 | 165 | 169 | 711,000 | 1,690 |
| 2001-03-23 | 161 | 167 | 161 | 167 | 983,000 | 1,670 |
| 2001-03-22 | 159 | 162 | 158 | 161 | 354,000 | 1,610 |
| 2001-03-21 | 153 | 160 | 153 | 160 | 376,000 | 1,600 |
| 2001-03-19 | 153 | 158 | 153 | 156 | 138,000 | 1,560 |
| 2001-03-16 | 154 | 154 | 150 | 152 | 141,000 | 1,520 |
| 2001-03-15 | 152 | 154 | 147 | 153 | 722,000 | 1,530 |
| 2001-03-14 | 154 | 156 | 153 | 153 | 242,000 | 1,530 |
| 2001-03-13 | 155 | 156 | 153 | 154 | 276,000 | 1,540 |
| 2001-03-12 | 160 | 161 | 156 | 156 | 312,000 | 1,560 |
| 2001-03-09 | 158 | 162 | 157 | 158 | 551,000 | 1,580 |
| 2001-03-08 | 154 | 157 | 153 | 157 | 152,000 | 1,570 |
| 2001-03-07 | 155 | 156 | 153 | 154 | 158,000 | 1,540 |
| 2001-03-06 | 153 | 155 | 152 | 155 | 119,000 | 1,550 |
| 2001-03-05 | 153 | 154 | 152 | 152 | 165,000 | 1,520 |
| 2001-03-02 | 157 | 157 | 152 | 153 | 312,000 | 1,530 |
| 2001-03-01 | 159 | 159 | 156 | 157 | 364,000 | 1,570 |
| 2001-02-28 | 163 | 163 | 159 | 159 | 822,000 | 1,590 |
| 2001-02-27 | 160 | 163 | 158 | 160 | 1,477,000 | 1,600 |
| 2001-02-26 | 154 | 162 | 154 | 158 | 1,184,000 | 1,580 |
| 2001-02-23 | 153 | 154 | 151 | 154 | 193,000 | 1,540 |
| 2001-02-22 | 152 | 153 | 151 | 151 | 261,000 | 1,510 |
| 2001-02-21 | 152 | 153 | 151 | 152 | 157,000 | 1,520 |
| 2001-02-20 | 152 | 153 | 150 | 150 | 189,000 | 1,500 |
| 2001-02-19 | 153 | 153 | 151 | 151 | 142,000 | 1,510 |
| 2001-02-16 | 150 | 155 | 149 | 154 | 673,000 | 1,540 |
| 2001-02-15 | 149 | 151 | 148 | 148 | 214,000 | 1,480 |
| 2001-02-14 | 148 | 149 | 147 | 149 | 146,000 | 1,490 |
| 2001-02-13 | 144 | 147 | 144 | 147 | 170,000 | 1,470 |
| 2001-02-09 | 143 | 145 | 143 | 144 | 114,000 | 1,440 |
| 2001-02-08 | 149 | 149 | 142 | 143 | 345,000 | 1,430 |
| 2001-02-07 | 151 | 154 | 148 | 149 | 1,336,000 | 1,490 |
| 2001-02-06 | 145 | 150 | 144 | 150 | 496,000 | 1,500 |
| 2001-02-05 | 144 | 146 | 144 | 144 | 157,000 | 1,440 |
| 2001-02-02 | 144 | 144 | 142 | 144 | 100,000 | 1,440 |
| 2001-02-01 | 144 | 144 | 141 | 144 | 145,000 | 1,440 |
| 2001-01-31 | 142 | 143 | 140 | 143 | 91,000 | 1,430 |
| 2001-01-30 | 141 | 143 | 140 | 141 | 105,000 | 1,410 |
| 2001-01-29 | 139 | 142 | 137 | 141 | 152,000 | 1,410 |
| 2001-01-26 | 137 | 139 | 136 | 137 | 89,000 | 1,370 |
| 2001-01-25 | 137 | 138 | 136 | 137 | 83,000 | 1,370 |
| 2001-01-24 | 137 | 138 | 136 | 136 | 59,000 | 1,360 |
| 2001-01-23 | 138 | 138 | 136 | 137 | 50,000 | 1,370 |
| 2001-01-22 | 138 | 138 | 136 | 138 | 71,000 | 1,380 |
| 2001-01-19 | 135 | 138 | 135 | 137 | 149,000 | 1,370 |
| 2001-01-18 | 136 | 136 | 134 | 134 | 209,000 | 1,340 |
| 2001-01-17 | 136 | 137 | 134 | 137 | 90,000 | 1,370 |
| 2001-01-16 | 133 | 138 | 132 | 138 | 205,000 | 1,380 |
| 2001-01-15 | 133 | 133 | 132 | 132 | 109,000 | 1,320 |
| 2001-01-12 | 131 | 133 | 131 | 133 | 111,000 | 1,330 |
| 2001-01-11 | 132 | 133 | 130 | 133 | 159,000 | 1,330 |
| 2001-01-10 | 131 | 133 | 131 | 132 | 145,000 | 1,320 |
| 2001-01-09 | 133 | 134 | 131 | 132 | 133,000 | 1,320 |
| 2001-01-05 | 134 | 134 | 133 | 133 | 159,000 | 1,330 |
| 2001-01-04 | 136 | 136 | 133 | 134 | 191,000 | 1,340 |
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