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
2006-12-29322324321322156,0003,220
2006-12-28323325321323272,0003,230
2006-12-27326326324325142,0003,250
2006-12-26321327318325602,0003,250
2006-12-25330331322322694,0003,220
2006-12-223213293213271,226,0003,270
2006-12-21319321317319448,0003,190
2006-12-20318322317320466,0003,200
2006-12-19319321315316354,0003,160
2006-12-18322322319320286,0003,200
2006-12-15324325320322709,0003,220
2006-12-143223283203241,073,0003,240
2006-12-13321322319322300,0003,220
2006-12-12325326320322484,0003,220
2006-12-11318323318323422,0003,230
2006-12-08318319316317675,0003,170
2006-12-07320322318320456,0003,200
2006-12-06319321316320514,0003,200
2006-12-05323324317319999,0003,190
2006-12-043183223163221,013,0003,220
2006-12-01315320314319819,0003,190
2006-11-30319323313314963,0003,140
2006-11-29313318312315787,0003,150
2006-11-28311313308311937,0003,110
2006-11-27308314308313472,0003,130
2006-11-24313313307308225,0003,080
2006-11-22307312307312532,0003,120
2006-11-21312317306306453,0003,060
2006-11-20325326312312349,0003,120
2006-11-17325331324325245,0003,250
2006-11-16332337326326478,0003,260
2006-11-15337338333333262,0003,330
2006-11-14334339333335399,0003,350
2006-11-13335335331334198,0003,340
2006-11-10338340336338301,0003,380
2006-11-09341344338341230,0003,410
2006-11-08346347343343273,0003,430
2006-11-07349349345349284,0003,490
2006-11-06346349342346326,0003,460
2006-11-02349354346347443,0003,470
2006-11-01344347341345347,0003,450
2006-10-31345350344346383,0003,460
2006-10-30353354344344371,0003,440
2006-10-27360361353353257,0003,530
2006-10-26361363358361267,0003,610
2006-10-25361363358360258,0003,600
2006-10-24366367360360293,0003,600
2006-10-23356365356364510,0003,640
2006-10-20357359355357216,0003,570
2006-10-19358358355357147,0003,570
2006-10-18356360355357217,0003,570
2006-10-17358359355355129,0003,550
2006-10-16355358354356189,0003,560
2006-10-13348357347352350,0003,520
2006-10-12350352346349296,0003,490
2006-10-11353356349352489,0003,520
2006-10-10354361353354442,0003,540
2006-10-06362362358359270,0003,590
2006-10-05355364355361417,0003,610
2006-10-04360361355355200,0003,550
2006-10-03361361357360221,0003,600
2006-10-02353361351359272,0003,590
2006-09-29356358353353358,0003,530
2006-09-28347353347353320,0003,530
2006-09-27345348344348142,0003,480
2006-09-26345346343343163,0003,430
2006-09-25345349344349290,0003,490
2006-09-22341350341347501,0003,470
2006-09-21347349342344246,0003,440
2006-09-20347354346346303,0003,460
2006-09-19351357351355275,0003,550
2006-09-15351355349351192,0003,510
2006-09-14348355348353344,0003,530
2006-09-13358360347348540,0003,480
2006-09-12349356345352389,0003,520
2006-09-11363363355355315,0003,550
2006-09-08362367359363442,0003,630
2006-09-07366368362362456,0003,620
2006-09-063663723663691,262,0003,690
2006-09-05362366362364360,0003,640
2006-09-04362365359361473,0003,610
2006-09-01363363357360449,0003,600
2006-08-31367368361364435,0003,640
2006-08-30360369358368903,0003,680
2006-08-29356363352355396,0003,550
2006-08-28353356351355352,0003,550
2006-08-25362363355356407,0003,560
2006-08-24365365360361261,0003,610
2006-08-23368370363365381,0003,650
2006-08-22367370367369269,0003,690
2006-08-21372372367367599,0003,670
2006-08-183613743613671,031,0003,670
2006-08-173703703593621,291,0003,620
2006-08-163733733653701,440,0003,700
2006-08-153783823743751,415,0003,750
2006-08-143803933773834,131,0003,830
2006-08-11362373361366890,0003,660
2006-08-10361366360363770,0003,630
2006-08-093473673473662,195,0003,660
2006-08-08343351341347595,0003,470
2006-08-07347348340342815,0003,420
2006-08-04338348337347695,0003,470
2006-08-03346346339343707,0003,430
2006-08-02330346327346976,0003,460
2006-08-01328335326330581,0003,300
2006-07-31323328323325519,0003,250
2006-07-28315319313316601,0003,160
2006-07-27309314309314379,0003,140
2006-07-26315316309313589,0003,130
2006-07-25314319313314189,0003,140
2006-07-24312312305309478,0003,090
2006-07-21317321311316715,0003,160
2006-07-20325325319324288,0003,240
2006-07-19319321314314502,0003,140
2006-07-18332332317319777,0003,190
2006-07-14333337331334322,0003,340
2006-07-13336337335336201,0003,360
2006-07-12338340334336425,0003,360
2006-07-11345345340342428,0003,420
2006-07-10335343334341674,0003,410
2006-07-07348351343343393,0003,430
2006-07-06342349341349682,0003,490
2006-07-05336343336342448,0003,420
2006-07-04350350343346385,0003,460
2006-07-03353356348350409,0003,500
2006-06-30349355348349500,0003,490
2006-06-29343345342344225,0003,440
2006-06-28338344337343320,0003,430
2006-06-27343343341343187,0003,430
2006-06-26342344334340537,0003,400
2006-06-23345347342347353,0003,470
2006-06-22338345333345630,0003,450
2006-06-21338340334335194,0003,350
2006-06-20335342334335377,0003,350
2006-06-19333335330334337,0003,340
2006-06-16336338330332627,0003,320
2006-06-15324327318320392,0003,200
2006-06-14304316301311990,0003,110
2006-06-13314319311312284,0003,120
2006-06-12315323313320566,0003,200
2006-06-09314320306314679,0003,140
2006-06-08320323307309992,0003,090
2006-06-07326335326331520,0003,310
2006-06-06329340327335643,0003,350
2006-06-05335337326332392,0003,320
2006-06-023363383173371,283,0003,370
2006-06-01340345336339520,0003,390
2006-05-31334344334337627,0003,370
2006-05-30349350346347453,0003,470
2006-05-29349353349351391,0003,510
2006-05-26353354347349520,0003,490
2006-05-25344354342351959,0003,510
2006-05-24340340334339479,0003,390
2006-05-23349352342342614,0003,420
2006-05-22352357347348375,0003,480
2006-05-19347352342349701,0003,490
2006-05-18335343333342709,0003,420
2006-05-17345348336345714,0003,450
2006-05-16358360344344907,0003,440
2006-05-15355357354355563,0003,550
2006-05-12351360343359676,0003,590
2006-05-11354359354355425,0003,550
2006-05-10360363353353487,0003,530
2006-05-09364365360361302,0003,610
2006-05-08371371365365632,0003,650
2006-05-02367371365366784,0003,660
2006-05-013603723603721,383,0003,720
2006-04-28363363356362506,0003,620
2006-04-27365368359362541,0003,620
2006-04-26366368365368311,0003,680
2006-04-25359369359368703,0003,680
2006-04-243683713573571,071,0003,570
2006-04-213813863723751,155,0003,750
2006-04-203803873783821,163,0003,820
2006-04-193933963793812,217,0003,810
2006-04-183703873683863,423,0003,860
2006-04-173673803673692,113,0003,690
2006-04-14367373365367911,0003,670
2006-04-133713733643721,127,0003,720
2006-04-123693863683753,231,0003,750
2006-04-113693763623734,853,0003,730
2006-04-103453653433593,347,0003,590
2006-04-07344344340343571,0003,430
2006-04-06339342339341396,0003,410
2006-04-05344344337337346,0003,370
2006-04-04343343341342209,0003,420
2006-04-03340343339342315,0003,420
2006-03-31346346339339395,0003,390
2006-03-30347347342344405,0003,440
2006-03-29342346342345271,0003,450
2006-03-28341344337342435,0003,420
2006-03-27348349345349592,0003,490
2006-03-24347347343346378,0003,460
2006-03-23350351343343360,0003,430
2006-03-22349350340347472,0003,470
2006-03-20339352338347889,0003,470
2006-03-17333335332334179,0003,340
2006-03-16336338332333378,0003,330
2006-03-15335337335335227,0003,350
2006-03-14335337332334488,0003,340
2006-03-13338338334335402,0003,350
2006-03-10330337325328639,0003,280
2006-03-09324329323329359,0003,290
2006-03-08322324320320295,0003,200
2006-03-07323325320322316,0003,220
2006-03-06318325318325314,0003,250
2006-03-03323323314315814,0003,150
2006-03-02332333324325385,0003,250
2006-03-01336336323328769,0003,280
2006-02-28344345337341624,0003,410
2006-02-27348351342346766,0003,460
2006-02-24338344336343404,0003,430
2006-02-23330345328339799,0003,390
2006-02-22326331321323900,0003,230
2006-02-213073303073221,105,0003,220
2006-02-20325330306306954,0003,060
2006-02-17350351335335574,0003,350
2006-02-16342356342348633,0003,480
2006-02-15357360345349589,0003,490
2006-02-14345354340353827,0003,530
2006-02-13353360346347961,0003,470
2006-02-10376377355363949,0003,630
2006-02-09384386375377657,0003,770
2006-02-083923973783791,289,0003,790
2006-02-074024073963991,798,0003,990
2006-02-063843883793871,997,0003,870
2006-02-03368372367370446,0003,700
2006-02-02369372369369460,0003,690
2006-02-01366369364366477,0003,660
2006-01-31365371364369535,0003,690
2006-01-30373376365365924,0003,650
2006-01-27371373366368546,0003,680
2006-01-26362365359365406,0003,650
2006-01-25358363355359572,0003,590
2006-01-24340355340353517,0003,530
2006-01-23336348336338443,0003,380
2006-01-20361363346351673,0003,510
2006-01-193303613303561,047,0003,560
2006-01-183583623193401,572,0003,400
2006-01-173743823603602,635,0003,600
2006-01-16368369360369520,0003,690
2006-01-13372374362366654,0003,660
2006-01-123733853713722,330,0003,720
2006-01-11367368356363672,0003,630
2006-01-103693713623671,265,0003,670
2006-01-063763773663742,380,0003,740
2006-01-053563713523703,519,0003,700
2006-01-04342349340346432,0003,460

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