2108 日本甜菜製糖(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 322 | 324 | 321 | 322 | 156,000 | 3,220 |
| 2006-12-28 | 323 | 325 | 321 | 323 | 272,000 | 3,230 |
| 2006-12-27 | 326 | 326 | 324 | 325 | 142,000 | 3,250 |
| 2006-12-26 | 321 | 327 | 318 | 325 | 602,000 | 3,250 |
| 2006-12-25 | 330 | 331 | 322 | 322 | 694,000 | 3,220 |
| 2006-12-22 | 321 | 329 | 321 | 327 | 1,226,000 | 3,270 |
| 2006-12-21 | 319 | 321 | 317 | 319 | 448,000 | 3,190 |
| 2006-12-20 | 318 | 322 | 317 | 320 | 466,000 | 3,200 |
| 2006-12-19 | 319 | 321 | 315 | 316 | 354,000 | 3,160 |
| 2006-12-18 | 322 | 322 | 319 | 320 | 286,000 | 3,200 |
| 2006-12-15 | 324 | 325 | 320 | 322 | 709,000 | 3,220 |
| 2006-12-14 | 322 | 328 | 320 | 324 | 1,073,000 | 3,240 |
| 2006-12-13 | 321 | 322 | 319 | 322 | 300,000 | 3,220 |
| 2006-12-12 | 325 | 326 | 320 | 322 | 484,000 | 3,220 |
| 2006-12-11 | 318 | 323 | 318 | 323 | 422,000 | 3,230 |
| 2006-12-08 | 318 | 319 | 316 | 317 | 675,000 | 3,170 |
| 2006-12-07 | 320 | 322 | 318 | 320 | 456,000 | 3,200 |
| 2006-12-06 | 319 | 321 | 316 | 320 | 514,000 | 3,200 |
| 2006-12-05 | 323 | 324 | 317 | 319 | 999,000 | 3,190 |
| 2006-12-04 | 318 | 322 | 316 | 322 | 1,013,000 | 3,220 |
| 2006-12-01 | 315 | 320 | 314 | 319 | 819,000 | 3,190 |
| 2006-11-30 | 319 | 323 | 313 | 314 | 963,000 | 3,140 |
| 2006-11-29 | 313 | 318 | 312 | 315 | 787,000 | 3,150 |
| 2006-11-28 | 311 | 313 | 308 | 311 | 937,000 | 3,110 |
| 2006-11-27 | 308 | 314 | 308 | 313 | 472,000 | 3,130 |
| 2006-11-24 | 313 | 313 | 307 | 308 | 225,000 | 3,080 |
| 2006-11-22 | 307 | 312 | 307 | 312 | 532,000 | 3,120 |
| 2006-11-21 | 312 | 317 | 306 | 306 | 453,000 | 3,060 |
| 2006-11-20 | 325 | 326 | 312 | 312 | 349,000 | 3,120 |
| 2006-11-17 | 325 | 331 | 324 | 325 | 245,000 | 3,250 |
| 2006-11-16 | 332 | 337 | 326 | 326 | 478,000 | 3,260 |
| 2006-11-15 | 337 | 338 | 333 | 333 | 262,000 | 3,330 |
| 2006-11-14 | 334 | 339 | 333 | 335 | 399,000 | 3,350 |
| 2006-11-13 | 335 | 335 | 331 | 334 | 198,000 | 3,340 |
| 2006-11-10 | 338 | 340 | 336 | 338 | 301,000 | 3,380 |
| 2006-11-09 | 341 | 344 | 338 | 341 | 230,000 | 3,410 |
| 2006-11-08 | 346 | 347 | 343 | 343 | 273,000 | 3,430 |
| 2006-11-07 | 349 | 349 | 345 | 349 | 284,000 | 3,490 |
| 2006-11-06 | 346 | 349 | 342 | 346 | 326,000 | 3,460 |
| 2006-11-02 | 349 | 354 | 346 | 347 | 443,000 | 3,470 |
| 2006-11-01 | 344 | 347 | 341 | 345 | 347,000 | 3,450 |
| 2006-10-31 | 345 | 350 | 344 | 346 | 383,000 | 3,460 |
| 2006-10-30 | 353 | 354 | 344 | 344 | 371,000 | 3,440 |
| 2006-10-27 | 360 | 361 | 353 | 353 | 257,000 | 3,530 |
| 2006-10-26 | 361 | 363 | 358 | 361 | 267,000 | 3,610 |
| 2006-10-25 | 361 | 363 | 358 | 360 | 258,000 | 3,600 |
| 2006-10-24 | 366 | 367 | 360 | 360 | 293,000 | 3,600 |
| 2006-10-23 | 356 | 365 | 356 | 364 | 510,000 | 3,640 |
| 2006-10-20 | 357 | 359 | 355 | 357 | 216,000 | 3,570 |
| 2006-10-19 | 358 | 358 | 355 | 357 | 147,000 | 3,570 |
| 2006-10-18 | 356 | 360 | 355 | 357 | 217,000 | 3,570 |
| 2006-10-17 | 358 | 359 | 355 | 355 | 129,000 | 3,550 |
| 2006-10-16 | 355 | 358 | 354 | 356 | 189,000 | 3,560 |
| 2006-10-13 | 348 | 357 | 347 | 352 | 350,000 | 3,520 |
| 2006-10-12 | 350 | 352 | 346 | 349 | 296,000 | 3,490 |
| 2006-10-11 | 353 | 356 | 349 | 352 | 489,000 | 3,520 |
| 2006-10-10 | 354 | 361 | 353 | 354 | 442,000 | 3,540 |
| 2006-10-06 | 362 | 362 | 358 | 359 | 270,000 | 3,590 |
| 2006-10-05 | 355 | 364 | 355 | 361 | 417,000 | 3,610 |
| 2006-10-04 | 360 | 361 | 355 | 355 | 200,000 | 3,550 |
| 2006-10-03 | 361 | 361 | 357 | 360 | 221,000 | 3,600 |
| 2006-10-02 | 353 | 361 | 351 | 359 | 272,000 | 3,590 |
| 2006-09-29 | 356 | 358 | 353 | 353 | 358,000 | 3,530 |
| 2006-09-28 | 347 | 353 | 347 | 353 | 320,000 | 3,530 |
| 2006-09-27 | 345 | 348 | 344 | 348 | 142,000 | 3,480 |
| 2006-09-26 | 345 | 346 | 343 | 343 | 163,000 | 3,430 |
| 2006-09-25 | 345 | 349 | 344 | 349 | 290,000 | 3,490 |
| 2006-09-22 | 341 | 350 | 341 | 347 | 501,000 | 3,470 |
| 2006-09-21 | 347 | 349 | 342 | 344 | 246,000 | 3,440 |
| 2006-09-20 | 347 | 354 | 346 | 346 | 303,000 | 3,460 |
| 2006-09-19 | 351 | 357 | 351 | 355 | 275,000 | 3,550 |
| 2006-09-15 | 351 | 355 | 349 | 351 | 192,000 | 3,510 |
| 2006-09-14 | 348 | 355 | 348 | 353 | 344,000 | 3,530 |
| 2006-09-13 | 358 | 360 | 347 | 348 | 540,000 | 3,480 |
| 2006-09-12 | 349 | 356 | 345 | 352 | 389,000 | 3,520 |
| 2006-09-11 | 363 | 363 | 355 | 355 | 315,000 | 3,550 |
| 2006-09-08 | 362 | 367 | 359 | 363 | 442,000 | 3,630 |
| 2006-09-07 | 366 | 368 | 362 | 362 | 456,000 | 3,620 |
| 2006-09-06 | 366 | 372 | 366 | 369 | 1,262,000 | 3,690 |
| 2006-09-05 | 362 | 366 | 362 | 364 | 360,000 | 3,640 |
| 2006-09-04 | 362 | 365 | 359 | 361 | 473,000 | 3,610 |
| 2006-09-01 | 363 | 363 | 357 | 360 | 449,000 | 3,600 |
| 2006-08-31 | 367 | 368 | 361 | 364 | 435,000 | 3,640 |
| 2006-08-30 | 360 | 369 | 358 | 368 | 903,000 | 3,680 |
| 2006-08-29 | 356 | 363 | 352 | 355 | 396,000 | 3,550 |
| 2006-08-28 | 353 | 356 | 351 | 355 | 352,000 | 3,550 |
| 2006-08-25 | 362 | 363 | 355 | 356 | 407,000 | 3,560 |
| 2006-08-24 | 365 | 365 | 360 | 361 | 261,000 | 3,610 |
| 2006-08-23 | 368 | 370 | 363 | 365 | 381,000 | 3,650 |
| 2006-08-22 | 367 | 370 | 367 | 369 | 269,000 | 3,690 |
| 2006-08-21 | 372 | 372 | 367 | 367 | 599,000 | 3,670 |
| 2006-08-18 | 361 | 374 | 361 | 367 | 1,031,000 | 3,670 |
| 2006-08-17 | 370 | 370 | 359 | 362 | 1,291,000 | 3,620 |
| 2006-08-16 | 373 | 373 | 365 | 370 | 1,440,000 | 3,700 |
| 2006-08-15 | 378 | 382 | 374 | 375 | 1,415,000 | 3,750 |
| 2006-08-14 | 380 | 393 | 377 | 383 | 4,131,000 | 3,830 |
| 2006-08-11 | 362 | 373 | 361 | 366 | 890,000 | 3,660 |
| 2006-08-10 | 361 | 366 | 360 | 363 | 770,000 | 3,630 |
| 2006-08-09 | 347 | 367 | 347 | 366 | 2,195,000 | 3,660 |
| 2006-08-08 | 343 | 351 | 341 | 347 | 595,000 | 3,470 |
| 2006-08-07 | 347 | 348 | 340 | 342 | 815,000 | 3,420 |
| 2006-08-04 | 338 | 348 | 337 | 347 | 695,000 | 3,470 |
| 2006-08-03 | 346 | 346 | 339 | 343 | 707,000 | 3,430 |
| 2006-08-02 | 330 | 346 | 327 | 346 | 976,000 | 3,460 |
| 2006-08-01 | 328 | 335 | 326 | 330 | 581,000 | 3,300 |
| 2006-07-31 | 323 | 328 | 323 | 325 | 519,000 | 3,250 |
| 2006-07-28 | 315 | 319 | 313 | 316 | 601,000 | 3,160 |
| 2006-07-27 | 309 | 314 | 309 | 314 | 379,000 | 3,140 |
| 2006-07-26 | 315 | 316 | 309 | 313 | 589,000 | 3,130 |
| 2006-07-25 | 314 | 319 | 313 | 314 | 189,000 | 3,140 |
| 2006-07-24 | 312 | 312 | 305 | 309 | 478,000 | 3,090 |
| 2006-07-21 | 317 | 321 | 311 | 316 | 715,000 | 3,160 |
| 2006-07-20 | 325 | 325 | 319 | 324 | 288,000 | 3,240 |
| 2006-07-19 | 319 | 321 | 314 | 314 | 502,000 | 3,140 |
| 2006-07-18 | 332 | 332 | 317 | 319 | 777,000 | 3,190 |
| 2006-07-14 | 333 | 337 | 331 | 334 | 322,000 | 3,340 |
| 2006-07-13 | 336 | 337 | 335 | 336 | 201,000 | 3,360 |
| 2006-07-12 | 338 | 340 | 334 | 336 | 425,000 | 3,360 |
| 2006-07-11 | 345 | 345 | 340 | 342 | 428,000 | 3,420 |
| 2006-07-10 | 335 | 343 | 334 | 341 | 674,000 | 3,410 |
| 2006-07-07 | 348 | 351 | 343 | 343 | 393,000 | 3,430 |
| 2006-07-06 | 342 | 349 | 341 | 349 | 682,000 | 3,490 |
| 2006-07-05 | 336 | 343 | 336 | 342 | 448,000 | 3,420 |
| 2006-07-04 | 350 | 350 | 343 | 346 | 385,000 | 3,460 |
| 2006-07-03 | 353 | 356 | 348 | 350 | 409,000 | 3,500 |
| 2006-06-30 | 349 | 355 | 348 | 349 | 500,000 | 3,490 |
| 2006-06-29 | 343 | 345 | 342 | 344 | 225,000 | 3,440 |
| 2006-06-28 | 338 | 344 | 337 | 343 | 320,000 | 3,430 |
| 2006-06-27 | 343 | 343 | 341 | 343 | 187,000 | 3,430 |
| 2006-06-26 | 342 | 344 | 334 | 340 | 537,000 | 3,400 |
| 2006-06-23 | 345 | 347 | 342 | 347 | 353,000 | 3,470 |
| 2006-06-22 | 338 | 345 | 333 | 345 | 630,000 | 3,450 |
| 2006-06-21 | 338 | 340 | 334 | 335 | 194,000 | 3,350 |
| 2006-06-20 | 335 | 342 | 334 | 335 | 377,000 | 3,350 |
| 2006-06-19 | 333 | 335 | 330 | 334 | 337,000 | 3,340 |
| 2006-06-16 | 336 | 338 | 330 | 332 | 627,000 | 3,320 |
| 2006-06-15 | 324 | 327 | 318 | 320 | 392,000 | 3,200 |
| 2006-06-14 | 304 | 316 | 301 | 311 | 990,000 | 3,110 |
| 2006-06-13 | 314 | 319 | 311 | 312 | 284,000 | 3,120 |
| 2006-06-12 | 315 | 323 | 313 | 320 | 566,000 | 3,200 |
| 2006-06-09 | 314 | 320 | 306 | 314 | 679,000 | 3,140 |
| 2006-06-08 | 320 | 323 | 307 | 309 | 992,000 | 3,090 |
| 2006-06-07 | 326 | 335 | 326 | 331 | 520,000 | 3,310 |
| 2006-06-06 | 329 | 340 | 327 | 335 | 643,000 | 3,350 |
| 2006-06-05 | 335 | 337 | 326 | 332 | 392,000 | 3,320 |
| 2006-06-02 | 336 | 338 | 317 | 337 | 1,283,000 | 3,370 |
| 2006-06-01 | 340 | 345 | 336 | 339 | 520,000 | 3,390 |
| 2006-05-31 | 334 | 344 | 334 | 337 | 627,000 | 3,370 |
| 2006-05-30 | 349 | 350 | 346 | 347 | 453,000 | 3,470 |
| 2006-05-29 | 349 | 353 | 349 | 351 | 391,000 | 3,510 |
| 2006-05-26 | 353 | 354 | 347 | 349 | 520,000 | 3,490 |
| 2006-05-25 | 344 | 354 | 342 | 351 | 959,000 | 3,510 |
| 2006-05-24 | 340 | 340 | 334 | 339 | 479,000 | 3,390 |
| 2006-05-23 | 349 | 352 | 342 | 342 | 614,000 | 3,420 |
| 2006-05-22 | 352 | 357 | 347 | 348 | 375,000 | 3,480 |
| 2006-05-19 | 347 | 352 | 342 | 349 | 701,000 | 3,490 |
| 2006-05-18 | 335 | 343 | 333 | 342 | 709,000 | 3,420 |
| 2006-05-17 | 345 | 348 | 336 | 345 | 714,000 | 3,450 |
| 2006-05-16 | 358 | 360 | 344 | 344 | 907,000 | 3,440 |
| 2006-05-15 | 355 | 357 | 354 | 355 | 563,000 | 3,550 |
| 2006-05-12 | 351 | 360 | 343 | 359 | 676,000 | 3,590 |
| 2006-05-11 | 354 | 359 | 354 | 355 | 425,000 | 3,550 |
| 2006-05-10 | 360 | 363 | 353 | 353 | 487,000 | 3,530 |
| 2006-05-09 | 364 | 365 | 360 | 361 | 302,000 | 3,610 |
| 2006-05-08 | 371 | 371 | 365 | 365 | 632,000 | 3,650 |
| 2006-05-02 | 367 | 371 | 365 | 366 | 784,000 | 3,660 |
| 2006-05-01 | 360 | 372 | 360 | 372 | 1,383,000 | 3,720 |
| 2006-04-28 | 363 | 363 | 356 | 362 | 506,000 | 3,620 |
| 2006-04-27 | 365 | 368 | 359 | 362 | 541,000 | 3,620 |
| 2006-04-26 | 366 | 368 | 365 | 368 | 311,000 | 3,680 |
| 2006-04-25 | 359 | 369 | 359 | 368 | 703,000 | 3,680 |
| 2006-04-24 | 368 | 371 | 357 | 357 | 1,071,000 | 3,570 |
| 2006-04-21 | 381 | 386 | 372 | 375 | 1,155,000 | 3,750 |
| 2006-04-20 | 380 | 387 | 378 | 382 | 1,163,000 | 3,820 |
| 2006-04-19 | 393 | 396 | 379 | 381 | 2,217,000 | 3,810 |
| 2006-04-18 | 370 | 387 | 368 | 386 | 3,423,000 | 3,860 |
| 2006-04-17 | 367 | 380 | 367 | 369 | 2,113,000 | 3,690 |
| 2006-04-14 | 367 | 373 | 365 | 367 | 911,000 | 3,670 |
| 2006-04-13 | 371 | 373 | 364 | 372 | 1,127,000 | 3,720 |
| 2006-04-12 | 369 | 386 | 368 | 375 | 3,231,000 | 3,750 |
| 2006-04-11 | 369 | 376 | 362 | 373 | 4,853,000 | 3,730 |
| 2006-04-10 | 345 | 365 | 343 | 359 | 3,347,000 | 3,590 |
| 2006-04-07 | 344 | 344 | 340 | 343 | 571,000 | 3,430 |
| 2006-04-06 | 339 | 342 | 339 | 341 | 396,000 | 3,410 |
| 2006-04-05 | 344 | 344 | 337 | 337 | 346,000 | 3,370 |
| 2006-04-04 | 343 | 343 | 341 | 342 | 209,000 | 3,420 |
| 2006-04-03 | 340 | 343 | 339 | 342 | 315,000 | 3,420 |
| 2006-03-31 | 346 | 346 | 339 | 339 | 395,000 | 3,390 |
| 2006-03-30 | 347 | 347 | 342 | 344 | 405,000 | 3,440 |
| 2006-03-29 | 342 | 346 | 342 | 345 | 271,000 | 3,450 |
| 2006-03-28 | 341 | 344 | 337 | 342 | 435,000 | 3,420 |
| 2006-03-27 | 348 | 349 | 345 | 349 | 592,000 | 3,490 |
| 2006-03-24 | 347 | 347 | 343 | 346 | 378,000 | 3,460 |
| 2006-03-23 | 350 | 351 | 343 | 343 | 360,000 | 3,430 |
| 2006-03-22 | 349 | 350 | 340 | 347 | 472,000 | 3,470 |
| 2006-03-20 | 339 | 352 | 338 | 347 | 889,000 | 3,470 |
| 2006-03-17 | 333 | 335 | 332 | 334 | 179,000 | 3,340 |
| 2006-03-16 | 336 | 338 | 332 | 333 | 378,000 | 3,330 |
| 2006-03-15 | 335 | 337 | 335 | 335 | 227,000 | 3,350 |
| 2006-03-14 | 335 | 337 | 332 | 334 | 488,000 | 3,340 |
| 2006-03-13 | 338 | 338 | 334 | 335 | 402,000 | 3,350 |
| 2006-03-10 | 330 | 337 | 325 | 328 | 639,000 | 3,280 |
| 2006-03-09 | 324 | 329 | 323 | 329 | 359,000 | 3,290 |
| 2006-03-08 | 322 | 324 | 320 | 320 | 295,000 | 3,200 |
| 2006-03-07 | 323 | 325 | 320 | 322 | 316,000 | 3,220 |
| 2006-03-06 | 318 | 325 | 318 | 325 | 314,000 | 3,250 |
| 2006-03-03 | 323 | 323 | 314 | 315 | 814,000 | 3,150 |
| 2006-03-02 | 332 | 333 | 324 | 325 | 385,000 | 3,250 |
| 2006-03-01 | 336 | 336 | 323 | 328 | 769,000 | 3,280 |
| 2006-02-28 | 344 | 345 | 337 | 341 | 624,000 | 3,410 |
| 2006-02-27 | 348 | 351 | 342 | 346 | 766,000 | 3,460 |
| 2006-02-24 | 338 | 344 | 336 | 343 | 404,000 | 3,430 |
| 2006-02-23 | 330 | 345 | 328 | 339 | 799,000 | 3,390 |
| 2006-02-22 | 326 | 331 | 321 | 323 | 900,000 | 3,230 |
| 2006-02-21 | 307 | 330 | 307 | 322 | 1,105,000 | 3,220 |
| 2006-02-20 | 325 | 330 | 306 | 306 | 954,000 | 3,060 |
| 2006-02-17 | 350 | 351 | 335 | 335 | 574,000 | 3,350 |
| 2006-02-16 | 342 | 356 | 342 | 348 | 633,000 | 3,480 |
| 2006-02-15 | 357 | 360 | 345 | 349 | 589,000 | 3,490 |
| 2006-02-14 | 345 | 354 | 340 | 353 | 827,000 | 3,530 |
| 2006-02-13 | 353 | 360 | 346 | 347 | 961,000 | 3,470 |
| 2006-02-10 | 376 | 377 | 355 | 363 | 949,000 | 3,630 |
| 2006-02-09 | 384 | 386 | 375 | 377 | 657,000 | 3,770 |
| 2006-02-08 | 392 | 397 | 378 | 379 | 1,289,000 | 3,790 |
| 2006-02-07 | 402 | 407 | 396 | 399 | 1,798,000 | 3,990 |
| 2006-02-06 | 384 | 388 | 379 | 387 | 1,997,000 | 3,870 |
| 2006-02-03 | 368 | 372 | 367 | 370 | 446,000 | 3,700 |
| 2006-02-02 | 369 | 372 | 369 | 369 | 460,000 | 3,690 |
| 2006-02-01 | 366 | 369 | 364 | 366 | 477,000 | 3,660 |
| 2006-01-31 | 365 | 371 | 364 | 369 | 535,000 | 3,690 |
| 2006-01-30 | 373 | 376 | 365 | 365 | 924,000 | 3,650 |
| 2006-01-27 | 371 | 373 | 366 | 368 | 546,000 | 3,680 |
| 2006-01-26 | 362 | 365 | 359 | 365 | 406,000 | 3,650 |
| 2006-01-25 | 358 | 363 | 355 | 359 | 572,000 | 3,590 |
| 2006-01-24 | 340 | 355 | 340 | 353 | 517,000 | 3,530 |
| 2006-01-23 | 336 | 348 | 336 | 338 | 443,000 | 3,380 |
| 2006-01-20 | 361 | 363 | 346 | 351 | 673,000 | 3,510 |
| 2006-01-19 | 330 | 361 | 330 | 356 | 1,047,000 | 3,560 |
| 2006-01-18 | 358 | 362 | 319 | 340 | 1,572,000 | 3,400 |
| 2006-01-17 | 374 | 382 | 360 | 360 | 2,635,000 | 3,600 |
| 2006-01-16 | 368 | 369 | 360 | 369 | 520,000 | 3,690 |
| 2006-01-13 | 372 | 374 | 362 | 366 | 654,000 | 3,660 |
| 2006-01-12 | 373 | 385 | 371 | 372 | 2,330,000 | 3,720 |
| 2006-01-11 | 367 | 368 | 356 | 363 | 672,000 | 3,630 |
| 2006-01-10 | 369 | 371 | 362 | 367 | 1,265,000 | 3,670 |
| 2006-01-06 | 376 | 377 | 366 | 374 | 2,380,000 | 3,740 |
| 2006-01-05 | 356 | 371 | 352 | 370 | 3,519,000 | 3,700 |
| 2006-01-04 | 342 | 349 | 340 | 346 | 432,000 | 3,460 |
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