2108 日本甜菜製糖(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30172172170170321,0001,700
2003-12-29170171169170344,0001,700
2003-12-26166168166168178,0001,680
2003-12-25168168165166344,0001,660
2003-12-24169169167167187,0001,670
2003-12-22167170167170363,0001,700
2003-12-19168169166168131,0001,680
2003-12-18167170167168261,0001,680
2003-12-171651721641681,165,0001,680
2003-12-16164165163163121,0001,630
2003-12-15164166164166155,0001,660
2003-12-12163165163165286,0001,650
2003-12-11164166164165156,0001,650
2003-12-10165165163163124,0001,630
2003-12-09164165163163156,0001,630
2003-12-08165165162163153,0001,630
2003-12-05164166164165146,0001,650
2003-12-04165166164164105,0001,640
2003-12-03164167164165134,0001,650
2003-12-0216516516316395,0001,630
2003-12-01166166161165249,0001,650
2003-11-28164166163166170,0001,660
2003-11-27163166162164224,0001,640
2003-11-26160163158163168,0001,630
2003-11-25160162159160121,0001,600
2003-11-2115515815515888,0001,580
2003-11-20157157154156160,0001,560
2003-11-19154154152152260,0001,520
2003-11-18156156152154482,0001,540
2003-11-17162162156156345,0001,560
2003-11-14163165163164174,0001,640
2003-11-1316516616416493,0001,640
2003-11-12167168163165208,0001,650
2003-11-11168168165166243,0001,660
2003-11-1016816916716999,0001,690
2003-11-07169170168169139,0001,690
2003-11-06170171169169153,0001,690
2003-11-05169170168170112,0001,700
2003-11-04169170168169266,0001,690
2003-10-31168169167168144,0001,680
2003-10-30168169168168105,0001,680
2003-10-2916917016816989,0001,690
2003-10-28168169167168105,0001,680
2003-10-27170170167168128,0001,680
2003-10-24170170167169224,0001,690
2003-10-23172172167167422,0001,670
2003-10-22174175172173285,0001,730
2003-10-21175175173173155,0001,730
2003-10-20174176173174217,0001,740
2003-10-17174174173174146,0001,740
2003-10-16174175173173185,0001,730
2003-10-15175175173174164,0001,740
2003-10-14174176173174199,0001,740
2003-10-10173174172174156,0001,740
2003-10-09174175172173136,0001,730
2003-10-0817417517417580,0001,750
2003-10-07177177174175194,0001,750
2003-10-06175178175175358,0001,750
2003-10-03175175173174258,0001,740
2003-10-02172173171173155,0001,730
2003-10-01172172170171148,0001,710
2003-09-3017217217117279,0001,720
2003-09-2917117217017186,0001,710
2003-09-26170172170171111,0001,710
2003-09-25173174170171302,0001,710
2003-09-24174175173173200,0001,730
2003-09-22178178172174424,0001,740
2003-09-19178179176177274,0001,770
2003-09-18176178175176326,0001,760
2003-09-17175177174176342,0001,760
2003-09-16177177174174306,0001,740
2003-09-12176176174176269,0001,760
2003-09-11176176174175152,0001,750
2003-09-10175177175176205,0001,760
2003-09-09174175173174143,0001,740
2003-09-08174175170172351,0001,720
2003-09-05174175174174212,0001,740
2003-09-04177177173174343,0001,740
2003-09-03178179175177296,0001,770
2003-09-02181181177178294,0001,780
2003-09-01182183179181312,0001,810
2003-08-29182182178182368,0001,820
2003-08-281801871791821,525,0001,820
2003-08-27177180177179304,0001,790
2003-08-26176177176176207,0001,760
2003-08-25175178174176244,0001,760
2003-08-22177177173173274,0001,730
2003-08-21175179175175493,0001,750
2003-08-20174175172173295,0001,730
2003-08-19175175172173308,0001,730
2003-08-18169173169173622,0001,730
2003-08-15171171168168150,0001,680
2003-08-14169171166171343,0001,710
2003-08-13168169166168141,0001,680
2003-08-12167167165166140,0001,660
2003-08-11167167164164421,0001,640
2003-08-08168169166167180,0001,670
2003-08-07169170167168238,0001,680
2003-08-06169170168169170,0001,690
2003-08-05173173170170336,0001,700
2003-08-04172174172172170,0001,720
2003-08-01177177173175173,0001,750
2003-07-31175177174175172,0001,750
2003-07-30179179174174198,0001,740
2003-07-29180180176178189,0001,780
2003-07-28175180173180232,0001,800
2003-07-25177177173174191,0001,740
2003-07-24173178173176213,0001,760
2003-07-23170175170174163,0001,740
2003-07-22172173169169298,0001,690
2003-07-18168174168172374,0001,720
2003-07-17174178171178505,0001,780
2003-07-16180181175175380,0001,750
2003-07-15183185181181314,0001,810
2003-07-14183185182182139,0001,820
2003-07-11186186181181257,0001,810
2003-07-10187187183184368,0001,840
2003-07-09182185178184544,0001,840
2003-07-08190190184184325,0001,840
2003-07-07191193189190539,0001,900
2003-07-04181194181189672,0001,890
2003-07-03188191182183817,0001,830
2003-07-021951981871901,713,0001,900
2003-07-011822001811945,046,0001,940
2003-06-30180180178179247,0001,790
2003-06-27179181178178358,0001,780
2003-06-26176182175181922,0001,810
2003-06-25175176174174215,0001,740
2003-06-24176176173173166,0001,730
2003-06-23175177175176238,0001,760
2003-06-20173176173174175,0001,740
2003-06-19175176173174295,0001,740
2003-06-18176177175175145,0001,750
2003-06-17174177174174225,0001,740
2003-06-16176176172173190,0001,730
2003-06-13174176174176371,0001,760
2003-06-12180181174174418,0001,740
2003-06-111801831781812,131,0001,810
2003-06-10172173170173269,0001,730
2003-06-09171172170172232,0001,720
2003-06-06170171169171217,0001,710
2003-06-05170171168169291,0001,690
2003-06-04169170168168148,0001,680
2003-06-03171171167169255,0001,690
2003-06-02172172167169286,0001,690
2003-05-30175176172172302,0001,720
2003-05-29170178168176775,0001,760
2003-05-28167169167169117,0001,690
2003-05-27168168167167130,0001,670
2003-05-26173174167168306,0001,680
2003-05-23175179172175512,0001,750
2003-05-22171173169172185,0001,720
2003-05-21177178173173193,0001,730
2003-05-20175179174179492,0001,790
2003-05-19176176173173318,0001,730
2003-05-16173177173177354,0001,770
2003-05-15178178175175547,0001,750
2003-05-141711811711771,791,0001,770
2003-05-13169172168171288,0001,710
2003-05-12170171167170274,0001,700
2003-05-09169170165170569,0001,700
2003-05-081651731641711,065,0001,710
2003-05-07166166164166164,0001,660
2003-05-06163166162163254,0001,630
2003-05-02165166161161186,0001,610
2003-05-01163167163165333,0001,650
2003-04-30163164163163131,0001,630
2003-04-28161165160163330,0001,630
2003-04-25162169158163661,0001,630
2003-04-24162164161161124,0001,610
2003-04-23164165162162165,0001,620
2003-04-22163165161162527,0001,620
2003-04-21160161159160205,0001,600
2003-04-18158160158160118,0001,600
2003-04-1715915915815994,0001,590
2003-04-1615916015815882,0001,580
2003-04-15158159157159107,0001,590
2003-04-14160160155157166,0001,570
2003-04-11157160157159134,0001,590
2003-04-10159159157157104,0001,570
2003-04-0915816115815997,0001,590
2003-04-08160161158161239,0001,610
2003-04-07158159157159136,0001,590
2003-04-04157160156160112,0001,600
2003-04-0316116115715888,0001,580
2003-04-02156160156160110,0001,600
2003-04-01157157153156155,0001,560
2003-03-3115915915515658,0001,560
2003-03-28159160157160144,0001,600
2003-03-2715815915715986,0001,590
2003-03-26156159155159197,0001,590
2003-03-25165167163165416,0001,650
2003-03-24167169166168375,0001,680
2003-03-20165165162165321,0001,650
2003-03-19161162158162183,0001,620
2003-03-18160163160161158,0001,610
2003-03-17158161157160125,0001,600
2003-03-14160160158158545,0001,580
2003-03-13157159157157122,0001,570
2003-03-12157158155156101,0001,560
2003-03-11155159155157300,0001,570
2003-03-10160160157157210,0001,570
2003-03-07164166161162165,0001,620
2003-03-06167168165166178,0001,660
2003-03-05165166163164102,0001,640
2003-03-04165168165167163,0001,670
2003-03-03162165160165239,0001,650
2003-02-2816316316116185,0001,610
2003-02-27162162159161144,0001,610
2003-02-26159162159160191,0001,600
2003-02-25164164159159181,0001,590
2003-02-24165166162163247,0001,630
2003-02-21166168166166204,0001,660
2003-02-20169171167167303,0001,670
2003-02-1917217216916990,0001,690
2003-02-18172172168172266,0001,720
2003-02-17168174168172709,0001,720
2003-02-14168170166167322,0001,670
2003-02-13170171167168286,0001,680
2003-02-121651711641701,038,0001,700
2003-02-10164165162164236,0001,640
2003-02-07161167161166612,0001,660
2003-02-06162163160161138,0001,610
2003-02-05160164158161655,0001,610
2003-02-0416016115815899,0001,580
2003-02-03158160156160124,0001,600
2003-01-31157159157157119,0001,570
2003-01-3015715815715772,0001,570
2003-01-2915816015715778,0001,570
2003-01-2815716015615880,0001,580
2003-01-2715915915715796,0001,570
2003-01-24161161159159125,0001,590
2003-01-23159162157159166,0001,590
2003-01-22159159158159136,0001,590
2003-01-21160160158159237,0001,590
2003-01-20157159157159166,0001,590
2003-01-17160162157157367,0001,570
2003-01-16159162156161243,0001,610
2003-01-15155160155160596,0001,600
2003-01-14155157153154190,0001,540
2003-01-10152154151153138,0001,530
2003-01-0915015114915182,0001,510
2003-01-0815315315115136,0001,510
2003-01-07155156153153150,0001,530
2003-01-06153154152154101,0001,540

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