1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2004年

2108 日本甜菜製糖(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30226231225229555,0002,290
2004-12-29225228224225530,0002,250
2004-12-28226226223224313,0002,240
2004-12-27227228225227382,0002,270
2004-12-24228229225226434,0002,260
2004-12-22228228225226379,0002,260
2004-12-21225229225227493,0002,270
2004-12-202282322202241,147,0002,240
2004-12-17227228225226480,0002,260
2004-12-16230230226228298,0002,280
2004-12-152332342272291,456,0002,290
2004-12-142212402212285,208,0002,280
2004-12-13218219217218192,0002,180
2004-12-10220220218220270,0002,200
2004-12-09222222218219208,0002,190
2004-12-08222223219222230,0002,220
2004-12-07226227224224268,0002,240
2004-12-06228228224225421,0002,250
2004-12-03224228223226999,0002,260
2004-12-022182322172243,472,0002,240
2004-12-01215217214215187,0002,150
2004-11-30216216213215164,0002,150
2004-11-29218218216216128,0002,160
2004-11-26215215214214129,0002,140
2004-11-25215215214214106,0002,140
2004-11-24215217214214164,0002,140
2004-11-22214214212213144,0002,130
2004-11-19211214210214228,0002,140
2004-11-1821421521221274,0002,120
2004-11-17212215212214283,0002,140
2004-11-1621521521321372,0002,130
2004-11-15213216213216279,0002,160
2004-11-12210212209212130,0002,120
2004-11-11212212209210189,0002,100
2004-11-10211212211211138,0002,110
2004-11-0921221321221296,0002,120
2004-11-08213213212212182,0002,120
2004-11-05212213211213256,0002,130
2004-11-04214214212212166,0002,120
2004-11-02210213209212122,0002,120
2004-11-01211211209210121,0002,100
2004-10-29208210207210128,0002,100
2004-10-28210210208209129,0002,090
2004-10-2720921020920962,0002,090
2004-10-2620720820720875,0002,080
2004-10-25210210208208159,0002,080
2004-10-22208210208210119,0002,100
2004-10-21206209206208156,0002,080
2004-10-20208209206207112,0002,070
2004-10-19209209207209108,0002,090
2004-10-18209211209209127,0002,090
2004-10-15207209206209168,0002,090
2004-10-14212212208209313,0002,090
2004-10-13212214212212186,0002,120
2004-10-12213213211211109,0002,110
2004-10-08214215210212272,0002,120
2004-10-07215216213216273,0002,160
2004-10-06215216214215247,0002,150
2004-10-05215217215216459,0002,160
2004-10-04214216212216594,0002,160
2004-10-01207211206211330,0002,110
2004-09-30203207203206258,0002,060
2004-09-29203205202205122,0002,050
2004-09-28205205202202165,0002,020
2004-09-27204205203205102,0002,050
2004-09-24207207202204229,0002,040
2004-09-22207207206207132,0002,070
2004-09-2120820820620791,0002,070
2004-09-17208208206207303,0002,070
2004-09-16210212207207418,0002,070
2004-09-15208212208209485,0002,090
2004-09-14207209207208128,0002,080
2004-09-13207208205206178,0002,060
2004-09-10206207203207328,0002,070
2004-09-09207208206206122,0002,060
2004-09-08208208206206233,0002,060
2004-09-07211211209209186,0002,090
2004-09-06205212204210522,0002,100
2004-09-03204205203204143,0002,040
2004-09-02204205203203107,0002,030
2004-09-01204205203204139,0002,040
2004-08-3120420520320370,0002,030
2004-08-30204205202205120,0002,050
2004-08-2720420520220461,0002,040
2004-08-26203205203205106,0002,050
2004-08-25204205201205138,0002,050
2004-08-24203204202203128,0002,030
2004-08-23202204200202208,0002,020
2004-08-20200202198200149,0002,000
2004-08-1920020019919922,0001,990
2004-08-18198199198199103,0001,990
2004-08-1719819919819882,0001,980
2004-08-16196198196198121,0001,980
2004-08-13195200195196313,0001,960
2004-08-1220120219920074,0002,000
2004-08-11195201195201158,0002,010
2004-08-1019319519319452,0001,940
2004-08-0919119519119599,0001,950
2004-08-06197198194196200,0001,960
2004-08-05197200197198142,0001,980
2004-08-04202202195198236,0001,980
2004-08-03204204199201179,0002,010
2004-08-02204205202203116,0002,030
2004-07-30202204202204112,0002,040
2004-07-29202204202203157,0002,030
2004-07-28201204201202143,0002,020
2004-07-27204204200200189,0002,000
2004-07-26205206203204152,0002,040
2004-07-23208208205206229,0002,060
2004-07-22204205202204169,0002,040
2004-07-21205205202205101,0002,050
2004-07-20202206201202215,0002,020
2004-07-16201202199202121,0002,020
2004-07-1520320320220294,0002,020
2004-07-14205205201202264,0002,020
2004-07-13203204202204237,0002,040
2004-07-12202204201202149,0002,020
2004-07-09199201199201198,0002,010
2004-07-08198201198199451,0001,990
2004-07-07203204199199461,0001,990
2004-07-06198207198202654,0002,020
2004-07-05198201196200417,0002,000
2004-07-02198200194198499,0001,980
2004-07-01200203198199702,0001,990
2004-06-30197198196198292,0001,980
2004-06-29197199196196496,0001,960
2004-06-28196197195197130,0001,970
2004-06-25198198195195103,0001,950
2004-06-24196198196198126,0001,980
2004-06-23196198195196124,0001,960
2004-06-22196196194196119,0001,960
2004-06-21192199192196253,0001,960
2004-06-18201201194195244,0001,950
2004-06-17197202197199595,0001,990
2004-06-16196196195196180,0001,960
2004-06-15195195194194142,0001,940
2004-06-14195197193193324,0001,930
2004-06-11192196191195851,0001,950
2004-06-10194195190193229,0001,930
2004-06-09191193189193264,0001,930
2004-06-08194194187190506,0001,900
2004-06-07190198190193363,0001,930
2004-06-0418818918718988,0001,890
2004-06-03190192186186337,0001,860
2004-06-02190190188189117,0001,890
2004-06-01190190187188197,0001,880
2004-05-31190190189190101,0001,900
2004-05-28189190188190229,0001,900
2004-05-27190192189189416,0001,890
2004-05-26192192189190224,0001,900
2004-05-25193193189192147,0001,920
2004-05-24191194190191284,0001,910
2004-05-21190192190190274,0001,900
2004-05-20187191185190359,0001,900
2004-05-19181187181187187,0001,870
2004-05-18175180175179144,0001,790
2004-05-17183183172175559,0001,750
2004-05-14183188181186324,0001,860
2004-05-13191191184185587,0001,850
2004-05-12193193188190378,0001,900
2004-05-11190195186188573,0001,880
2004-05-10198198186187696,0001,870
2004-05-07204204200201395,0002,010
2004-05-06208209204204391,0002,040
2004-04-30207208204206315,0002,060
2004-04-28208210207209252,0002,090
2004-04-27210211208209247,0002,090
2004-04-26212214211212218,0002,120
2004-04-23217218210213351,0002,130
2004-04-22218222217218539,0002,180
2004-04-21217219215218406,0002,180
2004-04-20216218215217451,0002,170
2004-04-19218224210212978,0002,120
2004-04-16216217214217402,0002,170
2004-04-152152172132171,117,0002,170
2004-04-14208213207213729,0002,130
2004-04-13208210206208647,0002,080
2004-04-12206207204205373,0002,050
2004-04-09208209204205461,0002,050
2004-04-082092152072121,034,0002,120
2004-04-07206209205206253,0002,060
2004-04-06207208205206211,0002,060
2004-04-05209210206206340,0002,060
2004-04-02208209204207379,0002,070
2004-04-01205208202207472,0002,070
2004-03-31203204200203344,0002,030
2004-03-30207207202203383,0002,030
2004-03-29211211202207390,0002,070
2004-03-26208213206212657,0002,120
2004-03-25223223217218578,0002,180
2004-03-24218221216218736,0002,180
2004-03-23215216213216375,0002,160
2004-03-22216218215217185,0002,170
2004-03-19214221214217406,0002,170
2004-03-182232242172211,128,0002,210
2004-03-172132232132212,316,0002,210
2004-03-16212212207211747,0002,110
2004-03-152012122012121,030,0002,120
2004-03-12201203200200694,0002,000
2004-03-11201203200203363,0002,030
2004-03-10204204202202531,0002,020
2004-03-09203205202204372,0002,040
2004-03-08206207203204852,0002,040
2004-03-05206206202205707,0002,050
2004-03-041962071952052,527,0002,050
2004-03-03195197195195702,0001,950
2004-03-02198198193193917,0001,930
2004-03-011952001941981,631,0001,980
2004-02-271921961911941,701,0001,940
2004-02-261891951891942,082,0001,940
2004-02-25189192188188870,0001,880
2004-02-24189192187188902,0001,880
2004-02-23184190184187820,0001,870
2004-02-20186186182185512,0001,850
2004-02-19184186183185526,0001,850
2004-02-18183184182183283,0001,830
2004-02-17184184181184456,0001,840
2004-02-161801861801851,025,0001,850
2004-02-13180180179179179,0001,790
2004-02-12178183177179637,0001,790
2004-02-1017817817617682,0001,760
2004-02-09179180177177222,0001,770
2004-02-06177178176178104,0001,780
2004-02-05174177174177278,0001,770
2004-02-04177178176176141,0001,760
2004-02-03178179176177249,0001,770
2004-02-02179179177178145,0001,780
2004-01-30178180177178130,0001,780
2004-01-29177179177177199,0001,770
2004-01-28178179177178150,0001,780
2004-01-27181181178179207,0001,790
2004-01-26182182178180282,0001,800
2004-01-23182183180180216,0001,800
2004-01-22183184180180269,0001,800
2004-01-21177184177182786,0001,820
2004-01-20179180177178243,0001,780
2004-01-19178179177178149,0001,780
2004-01-16177178176177109,0001,770
2004-01-15175179175176499,0001,760
2004-01-14174177174174307,0001,740
2004-01-13175177173174178,0001,740
2004-01-09177177175175169,0001,750
2004-01-08175177174177199,0001,770
2004-01-07175175172174196,0001,740
2004-01-06174177172175253,0001,750
2004-01-05172173172173156,0001,730

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