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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 172 | 170 | 170 | 321,000 | 1,700 |
| 2003-12-29 | 170 | 171 | 169 | 170 | 344,000 | 1,700 |
| 2003-12-26 | 166 | 168 | 166 | 168 | 178,000 | 1,680 |
| 2003-12-25 | 168 | 168 | 165 | 166 | 344,000 | 1,660 |
| 2003-12-24 | 169 | 169 | 167 | 167 | 187,000 | 1,670 |
| 2003-12-22 | 167 | 170 | 167 | 170 | 363,000 | 1,700 |
| 2003-12-19 | 168 | 169 | 166 | 168 | 131,000 | 1,680 |
| 2003-12-18 | 167 | 170 | 167 | 168 | 261,000 | 1,680 |
| 2003-12-17 | 165 | 172 | 164 | 168 | 1,165,000 | 1,680 |
| 2003-12-16 | 164 | 165 | 163 | 163 | 121,000 | 1,630 |
| 2003-12-15 | 164 | 166 | 164 | 166 | 155,000 | 1,660 |
| 2003-12-12 | 163 | 165 | 163 | 165 | 286,000 | 1,650 |
| 2003-12-11 | 164 | 166 | 164 | 165 | 156,000 | 1,650 |
| 2003-12-10 | 165 | 165 | 163 | 163 | 124,000 | 1,630 |
| 2003-12-09 | 164 | 165 | 163 | 163 | 156,000 | 1,630 |
| 2003-12-08 | 165 | 165 | 162 | 163 | 153,000 | 1,630 |
| 2003-12-05 | 164 | 166 | 164 | 165 | 146,000 | 1,650 |
| 2003-12-04 | 165 | 166 | 164 | 164 | 105,000 | 1,640 |
| 2003-12-03 | 164 | 167 | 164 | 165 | 134,000 | 1,650 |
| 2003-12-02 | 165 | 165 | 163 | 163 | 95,000 | 1,630 |
| 2003-12-01 | 166 | 166 | 161 | 165 | 249,000 | 1,650 |
| 2003-11-28 | 164 | 166 | 163 | 166 | 170,000 | 1,660 |
| 2003-11-27 | 163 | 166 | 162 | 164 | 224,000 | 1,640 |
| 2003-11-26 | 160 | 163 | 158 | 163 | 168,000 | 1,630 |
| 2003-11-25 | 160 | 162 | 159 | 160 | 121,000 | 1,600 |
| 2003-11-21 | 155 | 158 | 155 | 158 | 88,000 | 1,580 |
| 2003-11-20 | 157 | 157 | 154 | 156 | 160,000 | 1,560 |
| 2003-11-19 | 154 | 154 | 152 | 152 | 260,000 | 1,520 |
| 2003-11-18 | 156 | 156 | 152 | 154 | 482,000 | 1,540 |
| 2003-11-17 | 162 | 162 | 156 | 156 | 345,000 | 1,560 |
| 2003-11-14 | 163 | 165 | 163 | 164 | 174,000 | 1,640 |
| 2003-11-13 | 165 | 166 | 164 | 164 | 93,000 | 1,640 |
| 2003-11-12 | 167 | 168 | 163 | 165 | 208,000 | 1,650 |
| 2003-11-11 | 168 | 168 | 165 | 166 | 243,000 | 1,660 |
| 2003-11-10 | 168 | 169 | 167 | 169 | 99,000 | 1,690 |
| 2003-11-07 | 169 | 170 | 168 | 169 | 139,000 | 1,690 |
| 2003-11-06 | 170 | 171 | 169 | 169 | 153,000 | 1,690 |
| 2003-11-05 | 169 | 170 | 168 | 170 | 112,000 | 1,700 |
| 2003-11-04 | 169 | 170 | 168 | 169 | 266,000 | 1,690 |
| 2003-10-31 | 168 | 169 | 167 | 168 | 144,000 | 1,680 |
| 2003-10-30 | 168 | 169 | 168 | 168 | 105,000 | 1,680 |
| 2003-10-29 | 169 | 170 | 168 | 169 | 89,000 | 1,690 |
| 2003-10-28 | 168 | 169 | 167 | 168 | 105,000 | 1,680 |
| 2003-10-27 | 170 | 170 | 167 | 168 | 128,000 | 1,680 |
| 2003-10-24 | 170 | 170 | 167 | 169 | 224,000 | 1,690 |
| 2003-10-23 | 172 | 172 | 167 | 167 | 422,000 | 1,670 |
| 2003-10-22 | 174 | 175 | 172 | 173 | 285,000 | 1,730 |
| 2003-10-21 | 175 | 175 | 173 | 173 | 155,000 | 1,730 |
| 2003-10-20 | 174 | 176 | 173 | 174 | 217,000 | 1,740 |
| 2003-10-17 | 174 | 174 | 173 | 174 | 146,000 | 1,740 |
| 2003-10-16 | 174 | 175 | 173 | 173 | 185,000 | 1,730 |
| 2003-10-15 | 175 | 175 | 173 | 174 | 164,000 | 1,740 |
| 2003-10-14 | 174 | 176 | 173 | 174 | 199,000 | 1,740 |
| 2003-10-10 | 173 | 174 | 172 | 174 | 156,000 | 1,740 |
| 2003-10-09 | 174 | 175 | 172 | 173 | 136,000 | 1,730 |
| 2003-10-08 | 174 | 175 | 174 | 175 | 80,000 | 1,750 |
| 2003-10-07 | 177 | 177 | 174 | 175 | 194,000 | 1,750 |
| 2003-10-06 | 175 | 178 | 175 | 175 | 358,000 | 1,750 |
| 2003-10-03 | 175 | 175 | 173 | 174 | 258,000 | 1,740 |
| 2003-10-02 | 172 | 173 | 171 | 173 | 155,000 | 1,730 |
| 2003-10-01 | 172 | 172 | 170 | 171 | 148,000 | 1,710 |
| 2003-09-30 | 172 | 172 | 171 | 172 | 79,000 | 1,720 |
| 2003-09-29 | 171 | 172 | 170 | 171 | 86,000 | 1,710 |
| 2003-09-26 | 170 | 172 | 170 | 171 | 111,000 | 1,710 |
| 2003-09-25 | 173 | 174 | 170 | 171 | 302,000 | 1,710 |
| 2003-09-24 | 174 | 175 | 173 | 173 | 200,000 | 1,730 |
| 2003-09-22 | 178 | 178 | 172 | 174 | 424,000 | 1,740 |
| 2003-09-19 | 178 | 179 | 176 | 177 | 274,000 | 1,770 |
| 2003-09-18 | 176 | 178 | 175 | 176 | 326,000 | 1,760 |
| 2003-09-17 | 175 | 177 | 174 | 176 | 342,000 | 1,760 |
| 2003-09-16 | 177 | 177 | 174 | 174 | 306,000 | 1,740 |
| 2003-09-12 | 176 | 176 | 174 | 176 | 269,000 | 1,760 |
| 2003-09-11 | 176 | 176 | 174 | 175 | 152,000 | 1,750 |
| 2003-09-10 | 175 | 177 | 175 | 176 | 205,000 | 1,760 |
| 2003-09-09 | 174 | 175 | 173 | 174 | 143,000 | 1,740 |
| 2003-09-08 | 174 | 175 | 170 | 172 | 351,000 | 1,720 |
| 2003-09-05 | 174 | 175 | 174 | 174 | 212,000 | 1,740 |
| 2003-09-04 | 177 | 177 | 173 | 174 | 343,000 | 1,740 |
| 2003-09-03 | 178 | 179 | 175 | 177 | 296,000 | 1,770 |
| 2003-09-02 | 181 | 181 | 177 | 178 | 294,000 | 1,780 |
| 2003-09-01 | 182 | 183 | 179 | 181 | 312,000 | 1,810 |
| 2003-08-29 | 182 | 182 | 178 | 182 | 368,000 | 1,820 |
| 2003-08-28 | 180 | 187 | 179 | 182 | 1,525,000 | 1,820 |
| 2003-08-27 | 177 | 180 | 177 | 179 | 304,000 | 1,790 |
| 2003-08-26 | 176 | 177 | 176 | 176 | 207,000 | 1,760 |
| 2003-08-25 | 175 | 178 | 174 | 176 | 244,000 | 1,760 |
| 2003-08-22 | 177 | 177 | 173 | 173 | 274,000 | 1,730 |
| 2003-08-21 | 175 | 179 | 175 | 175 | 493,000 | 1,750 |
| 2003-08-20 | 174 | 175 | 172 | 173 | 295,000 | 1,730 |
| 2003-08-19 | 175 | 175 | 172 | 173 | 308,000 | 1,730 |
| 2003-08-18 | 169 | 173 | 169 | 173 | 622,000 | 1,730 |
| 2003-08-15 | 171 | 171 | 168 | 168 | 150,000 | 1,680 |
| 2003-08-14 | 169 | 171 | 166 | 171 | 343,000 | 1,710 |
| 2003-08-13 | 168 | 169 | 166 | 168 | 141,000 | 1,680 |
| 2003-08-12 | 167 | 167 | 165 | 166 | 140,000 | 1,660 |
| 2003-08-11 | 167 | 167 | 164 | 164 | 421,000 | 1,640 |
| 2003-08-08 | 168 | 169 | 166 | 167 | 180,000 | 1,670 |
| 2003-08-07 | 169 | 170 | 167 | 168 | 238,000 | 1,680 |
| 2003-08-06 | 169 | 170 | 168 | 169 | 170,000 | 1,690 |
| 2003-08-05 | 173 | 173 | 170 | 170 | 336,000 | 1,700 |
| 2003-08-04 | 172 | 174 | 172 | 172 | 170,000 | 1,720 |
| 2003-08-01 | 177 | 177 | 173 | 175 | 173,000 | 1,750 |
| 2003-07-31 | 175 | 177 | 174 | 175 | 172,000 | 1,750 |
| 2003-07-30 | 179 | 179 | 174 | 174 | 198,000 | 1,740 |
| 2003-07-29 | 180 | 180 | 176 | 178 | 189,000 | 1,780 |
| 2003-07-28 | 175 | 180 | 173 | 180 | 232,000 | 1,800 |
| 2003-07-25 | 177 | 177 | 173 | 174 | 191,000 | 1,740 |
| 2003-07-24 | 173 | 178 | 173 | 176 | 213,000 | 1,760 |
| 2003-07-23 | 170 | 175 | 170 | 174 | 163,000 | 1,740 |
| 2003-07-22 | 172 | 173 | 169 | 169 | 298,000 | 1,690 |
| 2003-07-18 | 168 | 174 | 168 | 172 | 374,000 | 1,720 |
| 2003-07-17 | 174 | 178 | 171 | 178 | 505,000 | 1,780 |
| 2003-07-16 | 180 | 181 | 175 | 175 | 380,000 | 1,750 |
| 2003-07-15 | 183 | 185 | 181 | 181 | 314,000 | 1,810 |
| 2003-07-14 | 183 | 185 | 182 | 182 | 139,000 | 1,820 |
| 2003-07-11 | 186 | 186 | 181 | 181 | 257,000 | 1,810 |
| 2003-07-10 | 187 | 187 | 183 | 184 | 368,000 | 1,840 |
| 2003-07-09 | 182 | 185 | 178 | 184 | 544,000 | 1,840 |
| 2003-07-08 | 190 | 190 | 184 | 184 | 325,000 | 1,840 |
| 2003-07-07 | 191 | 193 | 189 | 190 | 539,000 | 1,900 |
| 2003-07-04 | 181 | 194 | 181 | 189 | 672,000 | 1,890 |
| 2003-07-03 | 188 | 191 | 182 | 183 | 817,000 | 1,830 |
| 2003-07-02 | 195 | 198 | 187 | 190 | 1,713,000 | 1,900 |
| 2003-07-01 | 182 | 200 | 181 | 194 | 5,046,000 | 1,940 |
| 2003-06-30 | 180 | 180 | 178 | 179 | 247,000 | 1,790 |
| 2003-06-27 | 179 | 181 | 178 | 178 | 358,000 | 1,780 |
| 2003-06-26 | 176 | 182 | 175 | 181 | 922,000 | 1,810 |
| 2003-06-25 | 175 | 176 | 174 | 174 | 215,000 | 1,740 |
| 2003-06-24 | 176 | 176 | 173 | 173 | 166,000 | 1,730 |
| 2003-06-23 | 175 | 177 | 175 | 176 | 238,000 | 1,760 |
| 2003-06-20 | 173 | 176 | 173 | 174 | 175,000 | 1,740 |
| 2003-06-19 | 175 | 176 | 173 | 174 | 295,000 | 1,740 |
| 2003-06-18 | 176 | 177 | 175 | 175 | 145,000 | 1,750 |
| 2003-06-17 | 174 | 177 | 174 | 174 | 225,000 | 1,740 |
| 2003-06-16 | 176 | 176 | 172 | 173 | 190,000 | 1,730 |
| 2003-06-13 | 174 | 176 | 174 | 176 | 371,000 | 1,760 |
| 2003-06-12 | 180 | 181 | 174 | 174 | 418,000 | 1,740 |
| 2003-06-11 | 180 | 183 | 178 | 181 | 2,131,000 | 1,810 |
| 2003-06-10 | 172 | 173 | 170 | 173 | 269,000 | 1,730 |
| 2003-06-09 | 171 | 172 | 170 | 172 | 232,000 | 1,720 |
| 2003-06-06 | 170 | 171 | 169 | 171 | 217,000 | 1,710 |
| 2003-06-05 | 170 | 171 | 168 | 169 | 291,000 | 1,690 |
| 2003-06-04 | 169 | 170 | 168 | 168 | 148,000 | 1,680 |
| 2003-06-03 | 171 | 171 | 167 | 169 | 255,000 | 1,690 |
| 2003-06-02 | 172 | 172 | 167 | 169 | 286,000 | 1,690 |
| 2003-05-30 | 175 | 176 | 172 | 172 | 302,000 | 1,720 |
| 2003-05-29 | 170 | 178 | 168 | 176 | 775,000 | 1,760 |
| 2003-05-28 | 167 | 169 | 167 | 169 | 117,000 | 1,690 |
| 2003-05-27 | 168 | 168 | 167 | 167 | 130,000 | 1,670 |
| 2003-05-26 | 173 | 174 | 167 | 168 | 306,000 | 1,680 |
| 2003-05-23 | 175 | 179 | 172 | 175 | 512,000 | 1,750 |
| 2003-05-22 | 171 | 173 | 169 | 172 | 185,000 | 1,720 |
| 2003-05-21 | 177 | 178 | 173 | 173 | 193,000 | 1,730 |
| 2003-05-20 | 175 | 179 | 174 | 179 | 492,000 | 1,790 |
| 2003-05-19 | 176 | 176 | 173 | 173 | 318,000 | 1,730 |
| 2003-05-16 | 173 | 177 | 173 | 177 | 354,000 | 1,770 |
| 2003-05-15 | 178 | 178 | 175 | 175 | 547,000 | 1,750 |
| 2003-05-14 | 171 | 181 | 171 | 177 | 1,791,000 | 1,770 |
| 2003-05-13 | 169 | 172 | 168 | 171 | 288,000 | 1,710 |
| 2003-05-12 | 170 | 171 | 167 | 170 | 274,000 | 1,700 |
| 2003-05-09 | 169 | 170 | 165 | 170 | 569,000 | 1,700 |
| 2003-05-08 | 165 | 173 | 164 | 171 | 1,065,000 | 1,710 |
| 2003-05-07 | 166 | 166 | 164 | 166 | 164,000 | 1,660 |
| 2003-05-06 | 163 | 166 | 162 | 163 | 254,000 | 1,630 |
| 2003-05-02 | 165 | 166 | 161 | 161 | 186,000 | 1,610 |
| 2003-05-01 | 163 | 167 | 163 | 165 | 333,000 | 1,650 |
| 2003-04-30 | 163 | 164 | 163 | 163 | 131,000 | 1,630 |
| 2003-04-28 | 161 | 165 | 160 | 163 | 330,000 | 1,630 |
| 2003-04-25 | 162 | 169 | 158 | 163 | 661,000 | 1,630 |
| 2003-04-24 | 162 | 164 | 161 | 161 | 124,000 | 1,610 |
| 2003-04-23 | 164 | 165 | 162 | 162 | 165,000 | 1,620 |
| 2003-04-22 | 163 | 165 | 161 | 162 | 527,000 | 1,620 |
| 2003-04-21 | 160 | 161 | 159 | 160 | 205,000 | 1,600 |
| 2003-04-18 | 158 | 160 | 158 | 160 | 118,000 | 1,600 |
| 2003-04-17 | 159 | 159 | 158 | 159 | 94,000 | 1,590 |
| 2003-04-16 | 159 | 160 | 158 | 158 | 82,000 | 1,580 |
| 2003-04-15 | 158 | 159 | 157 | 159 | 107,000 | 1,590 |
| 2003-04-14 | 160 | 160 | 155 | 157 | 166,000 | 1,570 |
| 2003-04-11 | 157 | 160 | 157 | 159 | 134,000 | 1,590 |
| 2003-04-10 | 159 | 159 | 157 | 157 | 104,000 | 1,570 |
| 2003-04-09 | 158 | 161 | 158 | 159 | 97,000 | 1,590 |
| 2003-04-08 | 160 | 161 | 158 | 161 | 239,000 | 1,610 |
| 2003-04-07 | 158 | 159 | 157 | 159 | 136,000 | 1,590 |
| 2003-04-04 | 157 | 160 | 156 | 160 | 112,000 | 1,600 |
| 2003-04-03 | 161 | 161 | 157 | 158 | 88,000 | 1,580 |
| 2003-04-02 | 156 | 160 | 156 | 160 | 110,000 | 1,600 |
| 2003-04-01 | 157 | 157 | 153 | 156 | 155,000 | 1,560 |
| 2003-03-31 | 159 | 159 | 155 | 156 | 58,000 | 1,560 |
| 2003-03-28 | 159 | 160 | 157 | 160 | 144,000 | 1,600 |
| 2003-03-27 | 158 | 159 | 157 | 159 | 86,000 | 1,590 |
| 2003-03-26 | 156 | 159 | 155 | 159 | 197,000 | 1,590 |
| 2003-03-25 | 165 | 167 | 163 | 165 | 416,000 | 1,650 |
| 2003-03-24 | 167 | 169 | 166 | 168 | 375,000 | 1,680 |
| 2003-03-20 | 165 | 165 | 162 | 165 | 321,000 | 1,650 |
| 2003-03-19 | 161 | 162 | 158 | 162 | 183,000 | 1,620 |
| 2003-03-18 | 160 | 163 | 160 | 161 | 158,000 | 1,610 |
| 2003-03-17 | 158 | 161 | 157 | 160 | 125,000 | 1,600 |
| 2003-03-14 | 160 | 160 | 158 | 158 | 545,000 | 1,580 |
| 2003-03-13 | 157 | 159 | 157 | 157 | 122,000 | 1,570 |
| 2003-03-12 | 157 | 158 | 155 | 156 | 101,000 | 1,560 |
| 2003-03-11 | 155 | 159 | 155 | 157 | 300,000 | 1,570 |
| 2003-03-10 | 160 | 160 | 157 | 157 | 210,000 | 1,570 |
| 2003-03-07 | 164 | 166 | 161 | 162 | 165,000 | 1,620 |
| 2003-03-06 | 167 | 168 | 165 | 166 | 178,000 | 1,660 |
| 2003-03-05 | 165 | 166 | 163 | 164 | 102,000 | 1,640 |
| 2003-03-04 | 165 | 168 | 165 | 167 | 163,000 | 1,670 |
| 2003-03-03 | 162 | 165 | 160 | 165 | 239,000 | 1,650 |
| 2003-02-28 | 163 | 163 | 161 | 161 | 85,000 | 1,610 |
| 2003-02-27 | 162 | 162 | 159 | 161 | 144,000 | 1,610 |
| 2003-02-26 | 159 | 162 | 159 | 160 | 191,000 | 1,600 |
| 2003-02-25 | 164 | 164 | 159 | 159 | 181,000 | 1,590 |
| 2003-02-24 | 165 | 166 | 162 | 163 | 247,000 | 1,630 |
| 2003-02-21 | 166 | 168 | 166 | 166 | 204,000 | 1,660 |
| 2003-02-20 | 169 | 171 | 167 | 167 | 303,000 | 1,670 |
| 2003-02-19 | 172 | 172 | 169 | 169 | 90,000 | 1,690 |
| 2003-02-18 | 172 | 172 | 168 | 172 | 266,000 | 1,720 |
| 2003-02-17 | 168 | 174 | 168 | 172 | 709,000 | 1,720 |
| 2003-02-14 | 168 | 170 | 166 | 167 | 322,000 | 1,670 |
| 2003-02-13 | 170 | 171 | 167 | 168 | 286,000 | 1,680 |
| 2003-02-12 | 165 | 171 | 164 | 170 | 1,038,000 | 1,700 |
| 2003-02-10 | 164 | 165 | 162 | 164 | 236,000 | 1,640 |
| 2003-02-07 | 161 | 167 | 161 | 166 | 612,000 | 1,660 |
| 2003-02-06 | 162 | 163 | 160 | 161 | 138,000 | 1,610 |
| 2003-02-05 | 160 | 164 | 158 | 161 | 655,000 | 1,610 |
| 2003-02-04 | 160 | 161 | 158 | 158 | 99,000 | 1,580 |
| 2003-02-03 | 158 | 160 | 156 | 160 | 124,000 | 1,600 |
| 2003-01-31 | 157 | 159 | 157 | 157 | 119,000 | 1,570 |
| 2003-01-30 | 157 | 158 | 157 | 157 | 72,000 | 1,570 |
| 2003-01-29 | 158 | 160 | 157 | 157 | 78,000 | 1,570 |
| 2003-01-28 | 157 | 160 | 156 | 158 | 80,000 | 1,580 |
| 2003-01-27 | 159 | 159 | 157 | 157 | 96,000 | 1,570 |
| 2003-01-24 | 161 | 161 | 159 | 159 | 125,000 | 1,590 |
| 2003-01-23 | 159 | 162 | 157 | 159 | 166,000 | 1,590 |
| 2003-01-22 | 159 | 159 | 158 | 159 | 136,000 | 1,590 |
| 2003-01-21 | 160 | 160 | 158 | 159 | 237,000 | 1,590 |
| 2003-01-20 | 157 | 159 | 157 | 159 | 166,000 | 1,590 |
| 2003-01-17 | 160 | 162 | 157 | 157 | 367,000 | 1,570 |
| 2003-01-16 | 159 | 162 | 156 | 161 | 243,000 | 1,610 |
| 2003-01-15 | 155 | 160 | 155 | 160 | 596,000 | 1,600 |
| 2003-01-14 | 155 | 157 | 153 | 154 | 190,000 | 1,540 |
| 2003-01-10 | 152 | 154 | 151 | 153 | 138,000 | 1,530 |
| 2003-01-09 | 150 | 151 | 149 | 151 | 82,000 | 1,510 |
| 2003-01-08 | 153 | 153 | 151 | 151 | 36,000 | 1,510 |
| 2003-01-07 | 155 | 156 | 153 | 153 | 150,000 | 1,530 |
| 2003-01-06 | 153 | 154 | 152 | 154 | 101,000 | 1,540 |
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