2108 日本甜菜製糖(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 343 | 343 | 338 | 339 | 197,000 | 3,390 |
| 2005-12-29 | 342 | 343 | 339 | 341 | 469,000 | 3,410 |
| 2005-12-28 | 340 | 340 | 337 | 338 | 436,000 | 3,380 |
| 2005-12-27 | 340 | 341 | 336 | 338 | 442,000 | 3,380 |
| 2005-12-26 | 341 | 343 | 339 | 341 | 425,000 | 3,410 |
| 2005-12-22 | 345 | 345 | 339 | 341 | 509,000 | 3,410 |
| 2005-12-21 | 336 | 344 | 334 | 343 | 709,000 | 3,430 |
| 2005-12-20 | 331 | 338 | 330 | 338 | 617,000 | 3,380 |
| 2005-12-19 | 330 | 334 | 327 | 334 | 595,000 | 3,340 |
| 2005-12-16 | 332 | 336 | 329 | 332 | 637,000 | 3,320 |
| 2005-12-15 | 342 | 344 | 334 | 336 | 815,000 | 3,360 |
| 2005-12-14 | 354 | 355 | 342 | 345 | 1,010,000 | 3,450 |
| 2005-12-13 | 357 | 358 | 347 | 352 | 1,610,000 | 3,520 |
| 2005-12-12 | 359 | 360 | 345 | 352 | 2,335,000 | 3,520 |
| 2005-12-09 | 338 | 344 | 334 | 339 | 1,466,000 | 3,390 |
| 2005-12-08 | 340 | 340 | 327 | 328 | 1,627,000 | 3,280 |
| 2005-12-07 | 334 | 346 | 330 | 344 | 4,773,000 | 3,440 |
| 2005-12-06 | 326 | 330 | 324 | 327 | 2,101,000 | 3,270 |
| 2005-12-05 | 316 | 325 | 313 | 323 | 1,449,000 | 3,230 |
| 2005-12-02 | 315 | 317 | 313 | 314 | 530,000 | 3,140 |
| 2005-12-01 | 313 | 315 | 310 | 314 | 632,000 | 3,140 |
| 2005-11-30 | 317 | 318 | 312 | 315 | 551,000 | 3,150 |
| 2005-11-29 | 313 | 318 | 313 | 316 | 517,000 | 3,160 |
| 2005-11-28 | 314 | 317 | 313 | 315 | 402,000 | 3,150 |
| 2005-11-25 | 310 | 314 | 305 | 313 | 621,000 | 3,130 |
| 2005-11-24 | 314 | 315 | 308 | 308 | 631,000 | 3,080 |
| 2005-11-22 | 311 | 314 | 307 | 314 | 617,000 | 3,140 |
| 2005-11-21 | 315 | 317 | 311 | 311 | 494,000 | 3,110 |
| 2005-11-18 | 319 | 319 | 312 | 313 | 800,000 | 3,130 |
| 2005-11-17 | 309 | 320 | 307 | 317 | 1,718,000 | 3,170 |
| 2005-11-16 | 303 | 304 | 296 | 303 | 839,000 | 3,030 |
| 2005-11-15 | 310 | 311 | 300 | 301 | 813,000 | 3,010 |
| 2005-11-14 | 311 | 317 | 310 | 311 | 902,000 | 3,110 |
| 2005-11-11 | 310 | 313 | 309 | 311 | 575,000 | 3,110 |
| 2005-11-10 | 316 | 318 | 303 | 309 | 1,040,000 | 3,090 |
| 2005-11-09 | 319 | 323 | 315 | 318 | 1,123,000 | 3,180 |
| 2005-11-08 | 325 | 325 | 313 | 315 | 886,000 | 3,150 |
| 2005-11-07 | 329 | 329 | 322 | 325 | 984,000 | 3,250 |
| 2005-11-04 | 336 | 337 | 324 | 326 | 2,138,000 | 3,260 |
| 2005-11-02 | 319 | 333 | 318 | 328 | 3,619,000 | 3,280 |
| 2005-11-01 | 308 | 315 | 307 | 314 | 1,525,000 | 3,140 |
| 2005-10-31 | 305 | 309 | 305 | 307 | 1,268,000 | 3,070 |
| 2005-10-28 | 301 | 302 | 299 | 302 | 472,000 | 3,020 |
| 2005-10-27 | 301 | 305 | 300 | 302 | 916,000 | 3,020 |
| 2005-10-26 | 305 | 305 | 293 | 298 | 1,381,000 | 2,980 |
| 2005-10-25 | 305 | 308 | 300 | 304 | 2,694,000 | 3,040 |
| 2005-10-24 | 292 | 309 | 290 | 302 | 5,609,000 | 3,020 |
| 2005-10-21 | 287 | 288 | 282 | 287 | 1,457,000 | 2,870 |
| 2005-10-20 | 284 | 300 | 283 | 290 | 3,635,000 | 2,900 |
| 2005-10-19 | 281 | 284 | 279 | 283 | 635,000 | 2,830 |
| 2005-10-18 | 284 | 286 | 280 | 281 | 717,000 | 2,810 |
| 2005-10-17 | 287 | 287 | 281 | 284 | 728,000 | 2,840 |
| 2005-10-14 | 285 | 288 | 282 | 285 | 767,000 | 2,850 |
| 2005-10-13 | 290 | 292 | 282 | 285 | 1,771,000 | 2,850 |
| 2005-10-12 | 276 | 300 | 274 | 290 | 7,947,000 | 2,900 |
| 2005-10-11 | 274 | 274 | 269 | 272 | 601,000 | 2,720 |
| 2005-10-07 | 263 | 270 | 263 | 269 | 522,000 | 2,690 |
| 2005-10-06 | 267 | 269 | 264 | 264 | 581,000 | 2,640 |
| 2005-10-05 | 271 | 271 | 268 | 269 | 398,000 | 2,690 |
| 2005-10-04 | 272 | 274 | 272 | 273 | 440,000 | 2,730 |
| 2005-10-03 | 272 | 273 | 267 | 272 | 546,000 | 2,720 |
| 2005-09-30 | 283 | 283 | 273 | 274 | 1,042,000 | 2,740 |
| 2005-09-29 | 279 | 280 | 274 | 280 | 1,437,000 | 2,800 |
| 2005-09-28 | 277 | 278 | 273 | 273 | 839,000 | 2,730 |
| 2005-09-27 | 273 | 276 | 270 | 275 | 1,493,000 | 2,750 |
| 2005-09-26 | 268 | 271 | 266 | 270 | 859,000 | 2,700 |
| 2005-09-22 | 261 | 268 | 261 | 268 | 1,182,000 | 2,680 |
| 2005-09-21 | 266 | 266 | 262 | 262 | 476,000 | 2,620 |
| 2005-09-20 | 264 | 264 | 261 | 264 | 664,000 | 2,640 |
| 2005-09-16 | 267 | 267 | 263 | 265 | 373,000 | 2,650 |
| 2005-09-15 | 264 | 266 | 262 | 266 | 491,000 | 2,660 |
| 2005-09-14 | 264 | 266 | 262 | 265 | 562,000 | 2,650 |
| 2005-09-13 | 260 | 267 | 259 | 266 | 1,180,000 | 2,660 |
| 2005-09-12 | 263 | 264 | 258 | 258 | 427,000 | 2,580 |
| 2005-09-09 | 258 | 262 | 256 | 260 | 853,000 | 2,600 |
| 2005-09-08 | 262 | 263 | 256 | 257 | 340,000 | 2,570 |
| 2005-09-07 | 266 | 266 | 261 | 261 | 286,000 | 2,610 |
| 2005-09-06 | 269 | 269 | 262 | 264 | 664,000 | 2,640 |
| 2005-09-05 | 269 | 271 | 267 | 268 | 1,583,000 | 2,680 |
| 2005-09-02 | 260 | 266 | 259 | 266 | 1,427,000 | 2,660 |
| 2005-09-01 | 260 | 262 | 257 | 260 | 872,000 | 2,600 |
| 2005-08-31 | 256 | 262 | 256 | 258 | 592,000 | 2,580 |
| 2005-08-30 | 254 | 255 | 252 | 254 | 236,000 | 2,540 |
| 2005-08-29 | 257 | 257 | 251 | 252 | 410,000 | 2,520 |
| 2005-08-26 | 258 | 258 | 256 | 257 | 173,000 | 2,570 |
| 2005-08-25 | 260 | 260 | 257 | 257 | 246,000 | 2,570 |
| 2005-08-24 | 260 | 261 | 259 | 261 | 239,000 | 2,610 |
| 2005-08-23 | 264 | 264 | 261 | 261 | 350,000 | 2,610 |
| 2005-08-22 | 263 | 264 | 261 | 262 | 600,000 | 2,620 |
| 2005-08-19 | 264 | 270 | 260 | 261 | 3,480,000 | 2,610 |
| 2005-08-18 | 256 | 256 | 255 | 256 | 294,000 | 2,560 |
| 2005-08-17 | 254 | 255 | 253 | 254 | 173,000 | 2,540 |
| 2005-08-16 | 257 | 257 | 253 | 254 | 305,000 | 2,540 |
| 2005-08-15 | 252 | 255 | 250 | 253 | 572,000 | 2,530 |
| 2005-08-12 | 250 | 255 | 249 | 252 | 564,000 | 2,520 |
| 2005-08-11 | 250 | 251 | 249 | 250 | 472,000 | 2,500 |
| 2005-08-10 | 248 | 250 | 248 | 249 | 322,000 | 2,490 |
| 2005-08-09 | 244 | 247 | 242 | 246 | 376,000 | 2,460 |
| 2005-08-08 | 238 | 242 | 235 | 241 | 491,000 | 2,410 |
| 2005-08-05 | 242 | 243 | 240 | 240 | 686,000 | 2,400 |
| 2005-08-04 | 250 | 251 | 240 | 244 | 897,000 | 2,440 |
| 2005-08-03 | 252 | 253 | 250 | 250 | 434,000 | 2,500 |
| 2005-08-02 | 256 | 256 | 250 | 252 | 496,000 | 2,520 |
| 2005-08-01 | 258 | 259 | 255 | 255 | 324,000 | 2,550 |
| 2005-07-29 | 258 | 259 | 256 | 257 | 225,000 | 2,570 |
| 2005-07-28 | 259 | 260 | 257 | 257 | 207,000 | 2,570 |
| 2005-07-27 | 260 | 260 | 258 | 259 | 255,000 | 2,590 |
| 2005-07-26 | 256 | 259 | 256 | 259 | 229,000 | 2,590 |
| 2005-07-25 | 260 | 261 | 256 | 257 | 313,000 | 2,570 |
| 2005-07-22 | 255 | 256 | 254 | 255 | 82,000 | 2,550 |
| 2005-07-21 | 258 | 259 | 255 | 256 | 202,000 | 2,560 |
| 2005-07-20 | 257 | 258 | 254 | 256 | 247,000 | 2,560 |
| 2005-07-19 | 256 | 259 | 255 | 257 | 309,000 | 2,570 |
| 2005-07-15 | 251 | 264 | 251 | 255 | 1,459,000 | 2,550 |
| 2005-07-14 | 252 | 253 | 250 | 250 | 185,000 | 2,500 |
| 2005-07-13 | 250 | 253 | 249 | 251 | 191,000 | 2,510 |
| 2005-07-12 | 253 | 253 | 250 | 251 | 109,000 | 2,510 |
| 2005-07-11 | 250 | 251 | 249 | 250 | 188,000 | 2,500 |
| 2005-07-08 | 250 | 252 | 250 | 250 | 169,000 | 2,500 |
| 2005-07-07 | 252 | 252 | 250 | 250 | 129,000 | 2,500 |
| 2005-07-06 | 252 | 253 | 252 | 253 | 104,000 | 2,530 |
| 2005-07-05 | 255 | 255 | 252 | 252 | 89,000 | 2,520 |
| 2005-07-04 | 255 | 255 | 253 | 255 | 150,000 | 2,550 |
| 2005-07-01 | 255 | 256 | 253 | 253 | 306,000 | 2,530 |
| 2005-06-30 | 255 | 255 | 253 | 255 | 110,000 | 2,550 |
| 2005-06-29 | 254 | 254 | 251 | 253 | 150,000 | 2,530 |
| 2005-06-28 | 251 | 253 | 250 | 253 | 112,000 | 2,530 |
| 2005-06-27 | 252 | 252 | 248 | 249 | 253,000 | 2,490 |
| 2005-06-24 | 252 | 252 | 250 | 252 | 184,000 | 2,520 |
| 2005-06-23 | 253 | 255 | 252 | 253 | 152,000 | 2,530 |
| 2005-06-22 | 255 | 255 | 253 | 253 | 136,000 | 2,530 |
| 2005-06-21 | 255 | 256 | 253 | 253 | 114,000 | 2,530 |
| 2005-06-20 | 256 | 258 | 255 | 255 | 141,000 | 2,550 |
| 2005-06-17 | 254 | 257 | 254 | 256 | 584,000 | 2,560 |
| 2005-06-16 | 254 | 254 | 252 | 252 | 140,000 | 2,520 |
| 2005-06-15 | 251 | 254 | 251 | 254 | 175,000 | 2,540 |
| 2005-06-14 | 253 | 253 | 248 | 249 | 198,000 | 2,490 |
| 2005-06-13 | 255 | 255 | 252 | 253 | 139,000 | 2,530 |
| 2005-06-10 | 251 | 254 | 251 | 253 | 396,000 | 2,530 |
| 2005-06-09 | 249 | 249 | 247 | 248 | 259,000 | 2,480 |
| 2005-06-08 | 249 | 249 | 247 | 249 | 221,000 | 2,490 |
| 2005-06-07 | 248 | 249 | 246 | 248 | 118,000 | 2,480 |
| 2005-06-06 | 245 | 251 | 243 | 248 | 409,000 | 2,480 |
| 2005-06-03 | 246 | 247 | 244 | 247 | 296,000 | 2,470 |
| 2005-06-02 | 245 | 245 | 244 | 244 | 255,000 | 2,440 |
| 2005-06-01 | 240 | 243 | 239 | 243 | 298,000 | 2,430 |
| 2005-05-31 | 239 | 242 | 238 | 242 | 308,000 | 2,420 |
| 2005-05-30 | 236 | 239 | 236 | 237 | 195,000 | 2,370 |
| 2005-05-27 | 237 | 239 | 236 | 236 | 120,000 | 2,360 |
| 2005-05-26 | 235 | 238 | 235 | 236 | 167,000 | 2,360 |
| 2005-05-25 | 246 | 246 | 238 | 238 | 199,000 | 2,380 |
| 2005-05-24 | 246 | 248 | 244 | 244 | 186,000 | 2,440 |
| 2005-05-23 | 245 | 246 | 244 | 245 | 160,000 | 2,450 |
| 2005-05-20 | 243 | 245 | 242 | 243 | 273,000 | 2,430 |
| 2005-05-19 | 243 | 243 | 240 | 241 | 302,000 | 2,410 |
| 2005-05-18 | 239 | 240 | 235 | 238 | 301,000 | 2,380 |
| 2005-05-17 | 249 | 249 | 239 | 240 | 336,000 | 2,400 |
| 2005-05-16 | 251 | 254 | 243 | 248 | 450,000 | 2,480 |
| 2005-05-13 | 255 | 257 | 253 | 253 | 212,000 | 2,530 |
| 2005-05-12 | 258 | 259 | 256 | 256 | 170,000 | 2,560 |
| 2005-05-11 | 259 | 259 | 256 | 258 | 667,000 | 2,580 |
| 2005-05-10 | 254 | 261 | 252 | 261 | 887,000 | 2,610 |
| 2005-05-09 | 256 | 256 | 252 | 253 | 452,000 | 2,530 |
| 2005-05-06 | 246 | 251 | 246 | 251 | 372,000 | 2,510 |
| 2005-05-02 | 246 | 247 | 243 | 246 | 173,000 | 2,460 |
| 2005-04-28 | 248 | 248 | 244 | 245 | 197,000 | 2,450 |
| 2005-04-27 | 243 | 247 | 242 | 247 | 306,000 | 2,470 |
| 2005-04-26 | 247 | 250 | 245 | 246 | 482,000 | 2,460 |
| 2005-04-25 | 242 | 247 | 242 | 244 | 369,000 | 2,440 |
| 2005-04-22 | 240 | 244 | 240 | 241 | 573,000 | 2,410 |
| 2005-04-21 | 238 | 238 | 232 | 235 | 645,000 | 2,350 |
| 2005-04-20 | 243 | 247 | 240 | 241 | 465,000 | 2,410 |
| 2005-04-19 | 241 | 243 | 237 | 240 | 623,000 | 2,400 |
| 2005-04-18 | 238 | 241 | 235 | 237 | 630,000 | 2,370 |
| 2005-04-15 | 249 | 250 | 247 | 249 | 472,000 | 2,490 |
| 2005-04-14 | 257 | 257 | 248 | 256 | 638,000 | 2,560 |
| 2005-04-13 | 262 | 263 | 257 | 260 | 716,000 | 2,600 |
| 2005-04-12 | 264 | 266 | 262 | 263 | 370,000 | 2,630 |
| 2005-04-11 | 268 | 268 | 262 | 262 | 637,000 | 2,620 |
| 2005-04-08 | 263 | 272 | 262 | 271 | 1,408,000 | 2,710 |
| 2005-04-07 | 266 | 266 | 261 | 262 | 318,000 | 2,620 |
| 2005-04-06 | 266 | 267 | 264 | 265 | 267,000 | 2,650 |
| 2005-04-05 | 265 | 266 | 263 | 264 | 544,000 | 2,640 |
| 2005-04-04 | 262 | 266 | 262 | 264 | 273,000 | 2,640 |
| 2005-04-01 | 260 | 267 | 255 | 267 | 507,000 | 2,670 |
| 2005-03-31 | 259 | 263 | 257 | 262 | 477,000 | 2,620 |
| 2005-03-30 | 260 | 262 | 254 | 256 | 731,000 | 2,560 |
| 2005-03-29 | 269 | 270 | 264 | 264 | 515,000 | 2,640 |
| 2005-03-28 | 263 | 273 | 263 | 272 | 626,000 | 2,720 |
| 2005-03-25 | 281 | 281 | 275 | 278 | 763,000 | 2,780 |
| 2005-03-24 | 283 | 286 | 282 | 282 | 666,000 | 2,820 |
| 2005-03-23 | 288 | 289 | 282 | 285 | 689,000 | 2,850 |
| 2005-03-22 | 290 | 290 | 287 | 288 | 815,000 | 2,880 |
| 2005-03-18 | 284 | 293 | 284 | 289 | 3,001,000 | 2,890 |
| 2005-03-17 | 278 | 281 | 278 | 279 | 774,000 | 2,790 |
| 2005-03-16 | 282 | 283 | 277 | 282 | 1,029,000 | 2,820 |
| 2005-03-15 | 293 | 296 | 281 | 282 | 4,297,000 | 2,820 |
| 2005-03-14 | 272 | 295 | 271 | 285 | 10,955,000 | 2,850 |
| 2005-03-11 | 272 | 273 | 270 | 271 | 910,000 | 2,710 |
| 2005-03-10 | 272 | 276 | 270 | 271 | 1,060,000 | 2,710 |
| 2005-03-09 | 267 | 276 | 266 | 273 | 1,683,000 | 2,730 |
| 2005-03-08 | 269 | 270 | 267 | 268 | 1,433,000 | 2,680 |
| 2005-03-07 | 269 | 271 | 267 | 269 | 1,036,000 | 2,690 |
| 2005-03-04 | 268 | 268 | 265 | 268 | 720,000 | 2,680 |
| 2005-03-03 | 272 | 272 | 266 | 268 | 952,000 | 2,680 |
| 2005-03-02 | 273 | 275 | 270 | 270 | 854,000 | 2,700 |
| 2005-03-01 | 270 | 273 | 269 | 271 | 878,000 | 2,710 |
| 2005-02-28 | 269 | 276 | 268 | 272 | 1,893,000 | 2,720 |
| 2005-02-25 | 262 | 272 | 261 | 272 | 2,493,000 | 2,720 |
| 2005-02-24 | 264 | 265 | 260 | 262 | 548,000 | 2,620 |
| 2005-02-23 | 260 | 266 | 260 | 263 | 977,000 | 2,630 |
| 2005-02-22 | 260 | 261 | 258 | 259 | 409,000 | 2,590 |
| 2005-02-21 | 259 | 265 | 259 | 260 | 824,000 | 2,600 |
| 2005-02-18 | 256 | 261 | 255 | 259 | 621,000 | 2,590 |
| 2005-02-17 | 257 | 258 | 255 | 257 | 344,000 | 2,570 |
| 2005-02-16 | 262 | 262 | 257 | 259 | 679,000 | 2,590 |
| 2005-02-15 | 263 | 265 | 262 | 262 | 390,000 | 2,620 |
| 2005-02-14 | 264 | 266 | 262 | 262 | 727,000 | 2,620 |
| 2005-02-10 | 261 | 263 | 258 | 262 | 750,000 | 2,620 |
| 2005-02-09 | 263 | 263 | 260 | 261 | 430,000 | 2,610 |
| 2005-02-08 | 263 | 265 | 260 | 261 | 778,000 | 2,610 |
| 2005-02-07 | 258 | 266 | 258 | 265 | 2,760,000 | 2,650 |
| 2005-02-04 | 258 | 258 | 255 | 257 | 521,000 | 2,570 |
| 2005-02-03 | 258 | 261 | 256 | 258 | 1,014,000 | 2,580 |
| 2005-02-02 | 254 | 259 | 253 | 259 | 815,000 | 2,590 |
| 2005-02-01 | 256 | 256 | 251 | 253 | 614,000 | 2,530 |
| 2005-01-31 | 251 | 256 | 250 | 254 | 524,000 | 2,540 |
| 2005-01-28 | 254 | 254 | 250 | 252 | 558,000 | 2,520 |
| 2005-01-27 | 253 | 256 | 252 | 255 | 902,000 | 2,550 |
| 2005-01-26 | 253 | 255 | 251 | 251 | 690,000 | 2,510 |
| 2005-01-25 | 250 | 253 | 249 | 252 | 586,000 | 2,520 |
| 2005-01-24 | 249 | 252 | 248 | 249 | 702,000 | 2,490 |
| 2005-01-21 | 248 | 259 | 247 | 249 | 1,364,000 | 2,490 |
| 2005-01-20 | 245 | 246 | 243 | 245 | 424,000 | 2,450 |
| 2005-01-19 | 249 | 249 | 244 | 245 | 495,000 | 2,450 |
| 2005-01-18 | 247 | 248 | 244 | 244 | 423,000 | 2,440 |
| 2005-01-17 | 249 | 251 | 243 | 247 | 695,000 | 2,470 |
| 2005-01-14 | 245 | 247 | 242 | 244 | 1,468,000 | 2,440 |
| 2005-01-13 | 256 | 258 | 246 | 248 | 1,518,000 | 2,480 |
| 2005-01-12 | 255 | 265 | 255 | 258 | 3,659,000 | 2,580 |
| 2005-01-11 | 254 | 255 | 251 | 253 | 760,000 | 2,530 |
| 2005-01-07 | 254 | 255 | 251 | 253 | 1,258,000 | 2,530 |
| 2005-01-06 | 252 | 252 | 248 | 250 | 2,384,000 | 2,500 |
| 2005-01-05 | 259 | 261 | 250 | 254 | 6,652,000 | 2,540 |
| 2005-01-04 | 234 | 275 | 234 | 269 | 12,730,000 | 2,690 |
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
