2108 日本甜菜製糖(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 149 | 152 | 149 | 151 | 48,000 | 1,510 |
| 2002-12-27 | 149 | 151 | 148 | 151 | 157,000 | 1,510 |
| 2002-12-26 | 149 | 150 | 147 | 147 | 86,000 | 1,470 |
| 2002-12-25 | 147 | 148 | 146 | 148 | 232,000 | 1,480 |
| 2002-12-24 | 147 | 148 | 145 | 146 | 194,000 | 1,460 |
| 2002-12-20 | 144 | 147 | 144 | 147 | 170,000 | 1,470 |
| 2002-12-19 | 142 | 145 | 142 | 144 | 212,000 | 1,440 |
| 2002-12-18 | 144 | 145 | 143 | 143 | 143,000 | 1,430 |
| 2002-12-17 | 146 | 146 | 144 | 145 | 163,000 | 1,450 |
| 2002-12-16 | 145 | 145 | 143 | 143 | 178,000 | 1,430 |
| 2002-12-13 | 146 | 147 | 145 | 146 | 346,000 | 1,460 |
| 2002-12-12 | 146 | 147 | 146 | 147 | 71,000 | 1,470 |
| 2002-12-11 | 145 | 149 | 145 | 147 | 104,000 | 1,470 |
| 2002-12-10 | 147 | 147 | 145 | 147 | 86,000 | 1,470 |
| 2002-12-09 | 145 | 147 | 145 | 145 | 102,000 | 1,450 |
| 2002-12-06 | 149 | 149 | 145 | 146 | 82,000 | 1,460 |
| 2002-12-05 | 148 | 149 | 145 | 148 | 107,000 | 1,480 |
| 2002-12-04 | 150 | 150 | 147 | 148 | 105,000 | 1,480 |
| 2002-12-03 | 152 | 152 | 150 | 150 | 64,000 | 1,500 |
| 2002-12-02 | 152 | 153 | 151 | 152 | 97,000 | 1,520 |
| 2002-11-29 | 151 | 153 | 149 | 153 | 196,000 | 1,530 |
| 2002-11-28 | 151 | 151 | 148 | 149 | 106,000 | 1,490 |
| 2002-11-27 | 149 | 151 | 147 | 151 | 87,000 | 1,510 |
| 2002-11-26 | 150 | 151 | 149 | 149 | 125,000 | 1,490 |
| 2002-11-25 | 149 | 150 | 147 | 150 | 122,000 | 1,500 |
| 2002-11-22 | 144 | 147 | 144 | 147 | 99,000 | 1,470 |
| 2002-11-21 | 144 | 146 | 143 | 145 | 102,000 | 1,450 |
| 2002-11-20 | 140 | 145 | 140 | 144 | 136,000 | 1,440 |
| 2002-11-19 | 145 | 146 | 141 | 141 | 150,000 | 1,410 |
| 2002-11-18 | 146 | 147 | 143 | 145 | 115,000 | 1,450 |
| 2002-11-15 | 146 | 148 | 145 | 147 | 114,000 | 1,470 |
| 2002-11-14 | 147 | 148 | 146 | 148 | 110,000 | 1,480 |
| 2002-11-13 | 149 | 149 | 146 | 146 | 63,000 | 1,460 |
| 2002-11-12 | 148 | 150 | 147 | 149 | 77,000 | 1,490 |
| 2002-11-11 | 149 | 150 | 148 | 148 | 94,000 | 1,480 |
| 2002-11-08 | 152 | 153 | 150 | 151 | 71,000 | 1,510 |
| 2002-11-07 | 151 | 153 | 151 | 153 | 84,000 | 1,530 |
| 2002-11-06 | 151 | 152 | 150 | 151 | 100,000 | 1,510 |
| 2002-11-05 | 148 | 150 | 148 | 150 | 43,000 | 1,500 |
| 2002-11-01 | 149 | 149 | 146 | 148 | 83,000 | 1,480 |
| 2002-10-31 | 149 | 150 | 148 | 149 | 61,000 | 1,490 |
| 2002-10-30 | 147 | 150 | 147 | 148 | 108,000 | 1,480 |
| 2002-10-29 | 149 | 150 | 148 | 149 | 66,000 | 1,490 |
| 2002-10-28 | 150 | 150 | 148 | 150 | 65,000 | 1,500 |
| 2002-10-25 | 148 | 150 | 147 | 150 | 64,000 | 1,500 |
| 2002-10-24 | 148 | 148 | 146 | 147 | 33,000 | 1,470 |
| 2002-10-23 | 146 | 149 | 146 | 148 | 121,000 | 1,480 |
| 2002-10-22 | 149 | 149 | 146 | 146 | 99,000 | 1,460 |
| 2002-10-21 | 147 | 149 | 147 | 148 | 77,000 | 1,480 |
| 2002-10-18 | 150 | 150 | 149 | 150 | 60,000 | 1,500 |
| 2002-10-17 | 149 | 151 | 148 | 149 | 79,000 | 1,490 |
| 2002-10-16 | 150 | 151 | 149 | 149 | 77,000 | 1,490 |
| 2002-10-15 | 149 | 149 | 147 | 149 | 57,000 | 1,490 |
| 2002-10-11 | 144 | 147 | 144 | 147 | 81,000 | 1,470 |
| 2002-10-10 | 143 | 144 | 141 | 143 | 162,000 | 1,430 |
| 2002-10-09 | 148 | 148 | 143 | 144 | 96,000 | 1,440 |
| 2002-10-08 | 147 | 148 | 143 | 148 | 107,000 | 1,480 |
| 2002-10-07 | 147 | 147 | 145 | 146 | 107,000 | 1,460 |
| 2002-10-04 | 148 | 149 | 147 | 149 | 51,000 | 1,490 |
| 2002-10-03 | 150 | 150 | 148 | 150 | 165,000 | 1,500 |
| 2002-10-02 | 152 | 152 | 150 | 150 | 80,000 | 1,500 |
| 2002-10-01 | 153 | 153 | 151 | 152 | 84,000 | 1,520 |
| 2002-09-30 | 153 | 153 | 152 | 152 | 57,000 | 1,520 |
| 2002-09-27 | 153 | 153 | 151 | 153 | 94,000 | 1,530 |
| 2002-09-26 | 150 | 152 | 150 | 150 | 54,000 | 1,500 |
| 2002-09-25 | 153 | 153 | 149 | 151 | 81,000 | 1,510 |
| 2002-09-24 | 148 | 153 | 148 | 153 | 99,000 | 1,530 |
| 2002-09-20 | 148 | 152 | 148 | 151 | 144,000 | 1,510 |
| 2002-09-19 | 150 | 152 | 149 | 152 | 97,000 | 1,520 |
| 2002-09-18 | 149 | 150 | 147 | 150 | 58,000 | 1,500 |
| 2002-09-17 | 149 | 151 | 149 | 150 | 111,000 | 1,500 |
| 2002-09-13 | 148 | 149 | 146 | 149 | 342,000 | 1,490 |
| 2002-09-12 | 148 | 151 | 148 | 151 | 46,000 | 1,510 |
| 2002-09-11 | 148 | 150 | 148 | 149 | 292,000 | 1,490 |
| 2002-09-10 | 147 | 150 | 147 | 149 | 68,000 | 1,490 |
| 2002-09-09 | 148 | 149 | 147 | 149 | 43,000 | 1,490 |
| 2002-09-06 | 147 | 149 | 146 | 147 | 64,000 | 1,470 |
| 2002-09-05 | 148 | 150 | 147 | 149 | 115,000 | 1,490 |
| 2002-09-04 | 147 | 148 | 146 | 147 | 107,000 | 1,470 |
| 2002-09-03 | 150 | 150 | 148 | 149 | 145,000 | 1,490 |
| 2002-09-02 | 153 | 153 | 150 | 150 | 131,000 | 1,500 |
| 2002-08-30 | 151 | 152 | 150 | 152 | 102,000 | 1,520 |
| 2002-08-29 | 149 | 152 | 149 | 150 | 106,000 | 1,500 |
| 2002-08-28 | 152 | 152 | 148 | 151 | 488,000 | 1,510 |
| 2002-08-27 | 153 | 154 | 152 | 152 | 151,000 | 1,520 |
| 2002-08-26 | 155 | 156 | 154 | 156 | 117,000 | 1,560 |
| 2002-08-23 | 158 | 158 | 155 | 156 | 132,000 | 1,560 |
| 2002-08-22 | 152 | 158 | 152 | 157 | 177,000 | 1,570 |
| 2002-08-21 | 152 | 155 | 152 | 153 | 86,000 | 1,530 |
| 2002-08-20 | 153 | 155 | 152 | 155 | 89,000 | 1,550 |
| 2002-08-19 | 153 | 155 | 152 | 153 | 115,000 | 1,530 |
| 2002-08-16 | 154 | 157 | 153 | 157 | 46,000 | 1,570 |
| 2002-08-15 | 153 | 154 | 153 | 154 | 53,000 | 1,540 |
| 2002-08-14 | 154 | 154 | 153 | 153 | 71,000 | 1,530 |
| 2002-08-13 | 154 | 155 | 153 | 153 | 38,000 | 1,530 |
| 2002-08-12 | 155 | 156 | 154 | 154 | 47,000 | 1,540 |
| 2002-08-09 | 155 | 155 | 152 | 155 | 103,000 | 1,550 |
| 2002-08-08 | 154 | 154 | 152 | 153 | 47,000 | 1,530 |
| 2002-08-07 | 151 | 154 | 151 | 153 | 71,000 | 1,530 |
| 2002-08-06 | 152 | 154 | 151 | 151 | 84,000 | 1,510 |
| 2002-08-05 | 153 | 154 | 152 | 154 | 62,000 | 1,540 |
| 2002-08-02 | 153 | 156 | 153 | 154 | 76,000 | 1,540 |
| 2002-08-01 | 157 | 157 | 153 | 153 | 89,000 | 1,530 |
| 2002-07-31 | 155 | 156 | 155 | 156 | 57,000 | 1,560 |
| 2002-07-30 | 157 | 161 | 155 | 156 | 70,000 | 1,560 |
| 2002-07-29 | 153 | 161 | 152 | 161 | 215,000 | 1,610 |
| 2002-07-26 | 157 | 158 | 154 | 154 | 158,000 | 1,540 |
| 2002-07-25 | 161 | 163 | 153 | 157 | 172,000 | 1,570 |
| 2002-07-24 | 153 | 153 | 151 | 151 | 50,000 | 1,510 |
| 2002-07-23 | 153 | 153 | 152 | 152 | 67,000 | 1,520 |
| 2002-07-22 | 151 | 154 | 151 | 153 | 85,000 | 1,530 |
| 2002-07-19 | 156 | 156 | 153 | 153 | 141,000 | 1,530 |
| 2002-07-18 | 156 | 156 | 153 | 153 | 68,000 | 1,530 |
| 2002-07-17 | 151 | 153 | 151 | 151 | 49,000 | 1,510 |
| 2002-07-16 | 153 | 153 | 151 | 151 | 155,000 | 1,510 |
| 2002-07-15 | 157 | 157 | 153 | 153 | 64,000 | 1,530 |
| 2002-07-12 | 155 | 157 | 154 | 155 | 99,000 | 1,550 |
| 2002-07-11 | 157 | 158 | 155 | 155 | 145,000 | 1,550 |
| 2002-07-10 | 158 | 160 | 158 | 159 | 73,000 | 1,590 |
| 2002-07-09 | 160 | 160 | 158 | 160 | 106,000 | 1,600 |
| 2002-07-08 | 160 | 161 | 159 | 159 | 36,000 | 1,590 |
| 2002-07-05 | 156 | 160 | 156 | 157 | 49,000 | 1,570 |
| 2002-07-04 | 158 | 161 | 158 | 160 | 92,000 | 1,600 |
| 2002-07-03 | 157 | 160 | 156 | 160 | 64,000 | 1,600 |
| 2002-07-02 | 155 | 158 | 155 | 158 | 60,000 | 1,580 |
| 2002-07-01 | 160 | 162 | 157 | 159 | 209,000 | 1,590 |
| 2002-06-28 | 153 | 155 | 152 | 155 | 125,000 | 1,550 |
| 2002-06-27 | 150 | 152 | 150 | 151 | 89,000 | 1,510 |
| 2002-06-26 | 152 | 152 | 150 | 150 | 66,000 | 1,500 |
| 2002-06-25 | 153 | 154 | 151 | 154 | 115,000 | 1,540 |
| 2002-06-24 | 150 | 153 | 150 | 151 | 74,000 | 1,510 |
| 2002-06-21 | 150 | 153 | 150 | 153 | 66,000 | 1,530 |
| 2002-06-20 | 150 | 154 | 150 | 154 | 111,000 | 1,540 |
| 2002-06-19 | 155 | 156 | 151 | 152 | 99,000 | 1,520 |
| 2002-06-18 | 155 | 158 | 155 | 156 | 44,000 | 1,560 |
| 2002-06-17 | 157 | 159 | 154 | 154 | 137,000 | 1,540 |
| 2002-06-14 | 161 | 161 | 156 | 157 | 375,000 | 1,570 |
| 2002-06-13 | 159 | 159 | 156 | 156 | 99,000 | 1,560 |
| 2002-06-12 | 160 | 160 | 158 | 160 | 39,000 | 1,600 |
| 2002-06-11 | 159 | 161 | 158 | 159 | 79,000 | 1,590 |
| 2002-06-10 | 161 | 163 | 158 | 160 | 128,000 | 1,600 |
| 2002-06-07 | 161 | 161 | 158 | 159 | 137,000 | 1,590 |
| 2002-06-06 | 166 | 166 | 161 | 162 | 95,000 | 1,620 |
| 2002-06-05 | 165 | 166 | 163 | 163 | 104,000 | 1,630 |
| 2002-06-04 | 167 | 167 | 164 | 165 | 88,000 | 1,650 |
| 2002-06-03 | 167 | 167 | 166 | 167 | 77,000 | 1,670 |
| 2002-05-31 | 165 | 167 | 165 | 165 | 100,000 | 1,650 |
| 2002-05-30 | 164 | 166 | 164 | 165 | 84,000 | 1,650 |
| 2002-05-29 | 167 | 167 | 164 | 164 | 80,000 | 1,640 |
| 2002-05-28 | 165 | 167 | 163 | 164 | 139,000 | 1,640 |
| 2002-05-27 | 164 | 167 | 163 | 165 | 201,000 | 1,650 |
| 2002-05-24 | 169 | 169 | 167 | 168 | 156,000 | 1,680 |
| 2002-05-23 | 165 | 168 | 164 | 167 | 318,000 | 1,670 |
| 2002-05-22 | 160 | 164 | 160 | 163 | 202,000 | 1,630 |
| 2002-05-21 | 159 | 160 | 158 | 160 | 135,000 | 1,600 |
| 2002-05-20 | 157 | 158 | 155 | 156 | 190,000 | 1,560 |
| 2002-05-17 | 160 | 160 | 155 | 155 | 233,000 | 1,550 |
| 2002-05-16 | 158 | 158 | 156 | 158 | 67,000 | 1,580 |
| 2002-05-15 | 158 | 158 | 155 | 156 | 120,000 | 1,560 |
| 2002-05-14 | 158 | 159 | 155 | 156 | 184,000 | 1,560 |
| 2002-05-13 | 159 | 160 | 159 | 159 | 39,000 | 1,590 |
| 2002-05-10 | 161 | 161 | 158 | 159 | 154,000 | 1,590 |
| 2002-05-09 | 161 | 162 | 161 | 161 | 62,000 | 1,610 |
| 2002-05-08 | 161 | 162 | 160 | 160 | 83,000 | 1,600 |
| 2002-05-07 | 164 | 164 | 161 | 161 | 108,000 | 1,610 |
| 2002-05-02 | 161 | 165 | 160 | 165 | 155,000 | 1,650 |
| 2002-05-01 | 162 | 162 | 160 | 162 | 95,000 | 1,620 |
| 2002-04-30 | 161 | 163 | 161 | 162 | 70,000 | 1,620 |
| 2002-04-26 | 164 | 164 | 162 | 164 | 78,000 | 1,640 |
| 2002-04-25 | 165 | 165 | 162 | 164 | 207,000 | 1,640 |
| 2002-04-24 | 163 | 164 | 161 | 161 | 59,000 | 1,610 |
| 2002-04-23 | 164 | 165 | 163 | 164 | 94,000 | 1,640 |
| 2002-04-22 | 162 | 164 | 162 | 164 | 67,000 | 1,640 |
| 2002-04-19 | 160 | 162 | 159 | 162 | 99,000 | 1,620 |
| 2002-04-18 | 161 | 162 | 161 | 161 | 70,000 | 1,610 |
| 2002-04-17 | 163 | 164 | 160 | 162 | 112,000 | 1,620 |
| 2002-04-16 | 162 | 162 | 159 | 160 | 81,000 | 1,600 |
| 2002-04-15 | 162 | 163 | 160 | 163 | 152,000 | 1,630 |
| 2002-04-12 | 162 | 163 | 160 | 163 | 113,000 | 1,630 |
| 2002-04-11 | 167 | 167 | 162 | 162 | 70,000 | 1,620 |
| 2002-04-10 | 163 | 167 | 163 | 166 | 63,000 | 1,660 |
| 2002-04-09 | 168 | 168 | 165 | 166 | 108,000 | 1,660 |
| 2002-04-08 | 167 | 168 | 166 | 167 | 61,000 | 1,670 |
| 2002-04-05 | 168 | 169 | 167 | 167 | 108,000 | 1,670 |
| 2002-04-04 | 166 | 168 | 164 | 168 | 109,000 | 1,680 |
| 2002-04-03 | 161 | 164 | 160 | 162 | 92,000 | 1,620 |
| 2002-04-02 | 158 | 160 | 156 | 160 | 93,000 | 1,600 |
| 2002-04-01 | 168 | 168 | 160 | 163 | 159,000 | 1,630 |
| 2002-03-29 | 169 | 169 | 145 | 158 | 286,000 | 1,580 |
| 2002-03-28 | 173 | 173 | 169 | 169 | 90,000 | 1,690 |
| 2002-03-27 | 172 | 173 | 170 | 173 | 157,000 | 1,730 |
| 2002-03-26 | 176 | 176 | 170 | 172 | 229,000 | 1,720 |
| 2002-03-25 | 179 | 180 | 177 | 179 | 514,000 | 1,790 |
| 2002-03-22 | 178 | 183 | 175 | 177 | 1,165,000 | 1,770 |
| 2002-03-20 | 172 | 175 | 172 | 175 | 173,000 | 1,750 |
| 2002-03-19 | 170 | 174 | 170 | 174 | 180,000 | 1,740 |
| 2002-03-18 | 170 | 171 | 170 | 170 | 64,000 | 1,700 |
| 2002-03-15 | 171 | 171 | 169 | 171 | 98,000 | 1,710 |
| 2002-03-14 | 170 | 172 | 170 | 170 | 152,000 | 1,700 |
| 2002-03-13 | 171 | 173 | 170 | 170 | 143,000 | 1,700 |
| 2002-03-12 | 173 | 173 | 171 | 172 | 157,000 | 1,720 |
| 2002-03-11 | 170 | 173 | 170 | 173 | 186,000 | 1,730 |
| 2002-03-08 | 170 | 171 | 168 | 170 | 389,000 | 1,700 |
| 2002-03-07 | 170 | 172 | 167 | 168 | 213,000 | 1,680 |
| 2002-03-06 | 169 | 170 | 168 | 170 | 129,000 | 1,700 |
| 2002-03-05 | 170 | 170 | 168 | 170 | 265,000 | 1,700 |
| 2002-03-04 | 170 | 171 | 168 | 169 | 262,000 | 1,690 |
| 2002-03-01 | 165 | 168 | 163 | 168 | 290,000 | 1,680 |
| 2002-02-28 | 165 | 165 | 162 | 164 | 166,000 | 1,640 |
| 2002-02-27 | 163 | 165 | 162 | 165 | 227,000 | 1,650 |
| 2002-02-26 | 163 | 163 | 160 | 162 | 174,000 | 1,620 |
| 2002-02-25 | 163 | 164 | 161 | 162 | 139,000 | 1,620 |
| 2002-02-22 | 161 | 162 | 160 | 162 | 148,000 | 1,620 |
| 2002-02-21 | 159 | 162 | 159 | 162 | 126,000 | 1,620 |
| 2002-02-20 | 162 | 162 | 158 | 159 | 108,000 | 1,590 |
| 2002-02-19 | 160 | 160 | 158 | 160 | 140,000 | 1,600 |
| 2002-02-18 | 160 | 161 | 159 | 160 | 108,000 | 1,600 |
| 2002-02-15 | 162 | 163 | 158 | 159 | 103,000 | 1,590 |
| 2002-02-14 | 163 | 164 | 161 | 161 | 147,000 | 1,610 |
| 2002-02-13 | 158 | 163 | 158 | 162 | 229,000 | 1,620 |
| 2002-02-12 | 155 | 158 | 155 | 158 | 196,000 | 1,580 |
| 2002-02-08 | 155 | 157 | 153 | 154 | 257,000 | 1,540 |
| 2002-02-07 | 151 | 155 | 151 | 155 | 103,000 | 1,550 |
| 2002-02-06 | 151 | 154 | 151 | 152 | 151,000 | 1,520 |
| 2002-02-05 | 154 | 155 | 152 | 154 | 165,000 | 1,540 |
| 2002-02-04 | 155 | 158 | 153 | 155 | 282,000 | 1,550 |
| 2002-02-01 | 152 | 155 | 152 | 153 | 358,000 | 1,530 |
| 2002-01-31 | 148 | 150 | 148 | 148 | 100,000 | 1,480 |
| 2002-01-30 | 149 | 150 | 146 | 150 | 126,000 | 1,500 |
| 2002-01-29 | 151 | 152 | 149 | 150 | 94,000 | 1,500 |
| 2002-01-28 | 149 | 151 | 147 | 151 | 167,000 | 1,510 |
| 2002-01-25 | 148 | 150 | 147 | 150 | 148,000 | 1,500 |
| 2002-01-24 | 148 | 149 | 146 | 148 | 109,000 | 1,480 |
| 2002-01-23 | 149 | 149 | 146 | 146 | 62,000 | 1,460 |
| 2002-01-22 | 150 | 150 | 147 | 147 | 99,000 | 1,470 |
| 2002-01-21 | 148 | 149 | 147 | 149 | 96,000 | 1,490 |
| 2002-01-18 | 145 | 147 | 143 | 147 | 256,000 | 1,470 |
| 2002-01-17 | 142 | 145 | 142 | 145 | 139,000 | 1,450 |
| 2002-01-16 | 144 | 145 | 143 | 145 | 103,000 | 1,450 |
| 2002-01-15 | 146 | 146 | 143 | 143 | 82,000 | 1,430 |
| 2002-01-11 | 148 | 148 | 144 | 144 | 182,000 | 1,440 |
| 2002-01-10 | 147 | 149 | 145 | 145 | 55,000 | 1,450 |
| 2002-01-09 | 149 | 150 | 145 | 145 | 100,000 | 1,450 |
| 2002-01-08 | 151 | 152 | 149 | 149 | 109,000 | 1,490 |
| 2002-01-07 | 149 | 150 | 148 | 149 | 54,000 | 1,490 |
| 2002-01-04 | 152 | 152 | 147 | 149 | 65,000 | 1,490 |
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