2108 日本甜菜製糖(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 238 | 238 | 234 | 236 | 139,000 | 2,360 |
| 2007-12-27 | 240 | 241 | 239 | 239 | 89,000 | 2,390 |
| 2007-12-26 | 236 | 241 | 236 | 240 | 216,000 | 2,400 |
| 2007-12-25 | 241 | 241 | 234 | 234 | 334,000 | 2,340 |
| 2007-12-21 | 241 | 241 | 237 | 239 | 198,000 | 2,390 |
| 2007-12-20 | 240 | 242 | 237 | 239 | 296,000 | 2,390 |
| 2007-12-19 | 240 | 243 | 240 | 240 | 99,000 | 2,400 |
| 2007-12-18 | 240 | 245 | 240 | 243 | 124,000 | 2,430 |
| 2007-12-17 | 247 | 247 | 241 | 241 | 90,000 | 2,410 |
| 2007-12-14 | 247 | 251 | 246 | 247 | 325,000 | 2,470 |
| 2007-12-13 | 252 | 256 | 249 | 250 | 157,000 | 2,500 |
| 2007-12-12 | 245 | 259 | 244 | 256 | 379,000 | 2,560 |
| 2007-12-11 | 247 | 251 | 246 | 249 | 153,000 | 2,490 |
| 2007-12-10 | 250 | 251 | 245 | 246 | 115,000 | 2,460 |
| 2007-12-07 | 241 | 246 | 240 | 245 | 324,000 | 2,450 |
| 2007-12-06 | 242 | 242 | 237 | 238 | 101,000 | 2,380 |
| 2007-12-05 | 236 | 239 | 235 | 239 | 169,000 | 2,390 |
| 2007-12-04 | 240 | 245 | 235 | 235 | 340,000 | 2,350 |
| 2007-12-03 | 245 | 246 | 242 | 245 | 112,000 | 2,450 |
| 2007-11-30 | 236 | 244 | 236 | 242 | 284,000 | 2,420 |
| 2007-11-29 | 235 | 237 | 234 | 236 | 193,000 | 2,360 |
| 2007-11-28 | 231 | 235 | 230 | 233 | 247,000 | 2,330 |
| 2007-11-27 | 230 | 235 | 228 | 234 | 226,000 | 2,340 |
| 2007-11-26 | 234 | 235 | 230 | 235 | 238,000 | 2,350 |
| 2007-11-22 | 235 | 238 | 233 | 234 | 201,000 | 2,340 |
| 2007-11-21 | 242 | 243 | 235 | 240 | 132,000 | 2,400 |
| 2007-11-20 | 234 | 243 | 234 | 241 | 148,000 | 2,410 |
| 2007-11-19 | 248 | 248 | 241 | 244 | 168,000 | 2,440 |
| 2007-11-16 | 243 | 247 | 243 | 247 | 192,000 | 2,470 |
| 2007-11-15 | 250 | 254 | 250 | 251 | 172,000 | 2,510 |
| 2007-11-14 | 245 | 249 | 245 | 248 | 117,000 | 2,480 |
| 2007-11-13 | 242 | 247 | 238 | 244 | 270,000 | 2,440 |
| 2007-11-12 | 247 | 248 | 239 | 240 | 222,000 | 2,400 |
| 2007-11-09 | 250 | 253 | 248 | 251 | 200,000 | 2,510 |
| 2007-11-08 | 251 | 254 | 248 | 250 | 435,000 | 2,500 |
| 2007-11-07 | 263 | 265 | 260 | 260 | 91,000 | 2,600 |
| 2007-11-06 | 261 | 266 | 261 | 264 | 131,000 | 2,640 |
| 2007-11-05 | 265 | 265 | 262 | 263 | 58,000 | 2,630 |
| 2007-11-02 | 265 | 266 | 265 | 265 | 89,000 | 2,650 |
| 2007-11-01 | 266 | 269 | 266 | 268 | 195,000 | 2,680 |
| 2007-10-31 | 262 | 265 | 261 | 265 | 100,000 | 2,650 |
| 2007-10-30 | 264 | 266 | 262 | 262 | 104,000 | 2,620 |
| 2007-10-29 | 264 | 266 | 263 | 265 | 110,000 | 2,650 |
| 2007-10-26 | 264 | 265 | 261 | 263 | 138,000 | 2,630 |
| 2007-10-25 | 271 | 271 | 263 | 264 | 202,000 | 2,640 |
| 2007-10-24 | 266 | 275 | 265 | 266 | 216,000 | 2,660 |
| 2007-10-23 | 266 | 266 | 262 | 265 | 74,000 | 2,650 |
| 2007-10-22 | 266 | 266 | 262 | 264 | 220,000 | 2,640 |
| 2007-10-19 | 274 | 275 | 271 | 271 | 58,000 | 2,710 |
| 2007-10-18 | 271 | 276 | 271 | 275 | 90,000 | 2,750 |
| 2007-10-17 | 273 | 274 | 271 | 273 | 116,000 | 2,730 |
| 2007-10-16 | 279 | 280 | 274 | 274 | 202,000 | 2,740 |
| 2007-10-15 | 281 | 282 | 277 | 278 | 88,000 | 2,780 |
| 2007-10-12 | 280 | 280 | 278 | 278 | 105,000 | 2,780 |
| 2007-10-11 | 278 | 281 | 276 | 280 | 217,000 | 2,800 |
| 2007-10-10 | 282 | 282 | 277 | 277 | 108,000 | 2,770 |
| 2007-10-09 | 280 | 283 | 278 | 278 | 202,000 | 2,780 |
| 2007-10-05 | 279 | 280 | 275 | 275 | 158,000 | 2,750 |
| 2007-10-04 | 281 | 282 | 276 | 277 | 131,000 | 2,770 |
| 2007-10-03 | 275 | 282 | 275 | 281 | 254,000 | 2,810 |
| 2007-10-02 | 274 | 275 | 273 | 274 | 152,000 | 2,740 |
| 2007-10-01 | 272 | 273 | 272 | 272 | 106,000 | 2,720 |
| 2007-09-28 | 275 | 275 | 267 | 270 | 311,000 | 2,700 |
| 2007-09-27 | 268 | 271 | 266 | 270 | 161,000 | 2,700 |
| 2007-09-26 | 268 | 268 | 263 | 267 | 92,000 | 2,670 |
| 2007-09-25 | 271 | 271 | 267 | 268 | 80,000 | 2,680 |
| 2007-09-21 | 265 | 269 | 264 | 269 | 98,000 | 2,690 |
| 2007-09-20 | 270 | 271 | 266 | 268 | 143,000 | 2,680 |
| 2007-09-19 | 265 | 269 | 265 | 268 | 84,000 | 2,680 |
| 2007-09-18 | 273 | 273 | 263 | 264 | 114,000 | 2,640 |
| 2007-09-14 | 275 | 275 | 269 | 272 | 240,000 | 2,720 |
| 2007-09-13 | 266 | 271 | 266 | 270 | 155,000 | 2,700 |
| 2007-09-12 | 265 | 272 | 262 | 270 | 337,000 | 2,700 |
| 2007-09-11 | 265 | 267 | 260 | 266 | 126,000 | 2,660 |
| 2007-09-10 | 263 | 270 | 263 | 265 | 116,000 | 2,650 |
| 2007-09-07 | 268 | 270 | 268 | 268 | 77,000 | 2,680 |
| 2007-09-06 | 270 | 271 | 267 | 271 | 144,000 | 2,710 |
| 2007-09-05 | 275 | 275 | 271 | 271 | 123,000 | 2,710 |
| 2007-09-04 | 278 | 278 | 274 | 276 | 100,000 | 2,760 |
| 2007-09-03 | 281 | 281 | 274 | 277 | 254,000 | 2,770 |
| 2007-08-31 | 269 | 278 | 269 | 278 | 213,000 | 2,780 |
| 2007-08-30 | 273 | 274 | 269 | 272 | 134,000 | 2,720 |
| 2007-08-29 | 269 | 272 | 267 | 272 | 170,000 | 2,720 |
| 2007-08-28 | 272 | 274 | 271 | 274 | 187,000 | 2,740 |
| 2007-08-27 | 275 | 279 | 274 | 275 | 277,000 | 2,750 |
| 2007-08-24 | 270 | 272 | 267 | 272 | 185,000 | 2,720 |
| 2007-08-23 | 267 | 273 | 267 | 271 | 162,000 | 2,710 |
| 2007-08-22 | 266 | 272 | 265 | 269 | 129,000 | 2,690 |
| 2007-08-21 | 261 | 271 | 259 | 268 | 330,000 | 2,680 |
| 2007-08-20 | 266 | 268 | 259 | 260 | 421,000 | 2,600 |
| 2007-08-17 | 268 | 269 | 260 | 266 | 438,000 | 2,660 |
| 2007-08-16 | 270 | 271 | 262 | 270 | 410,000 | 2,700 |
| 2007-08-15 | 283 | 285 | 276 | 277 | 106,000 | 2,770 |
| 2007-08-14 | 279 | 290 | 278 | 287 | 272,000 | 2,870 |
| 2007-08-13 | 278 | 279 | 273 | 279 | 185,000 | 2,790 |
| 2007-08-10 | 280 | 285 | 267 | 276 | 423,000 | 2,760 |
| 2007-08-09 | 287 | 289 | 284 | 285 | 387,000 | 2,850 |
| 2007-08-08 | 287 | 289 | 284 | 287 | 215,000 | 2,870 |
| 2007-08-07 | 290 | 292 | 285 | 287 | 204,000 | 2,870 |
| 2007-08-06 | 285 | 289 | 285 | 289 | 168,000 | 2,890 |
| 2007-08-03 | 292 | 292 | 288 | 291 | 158,000 | 2,910 |
| 2007-08-02 | 292 | 294 | 289 | 292 | 258,000 | 2,920 |
| 2007-08-01 | 297 | 297 | 292 | 292 | 169,000 | 2,920 |
| 2007-07-31 | 294 | 297 | 293 | 296 | 128,000 | 2,960 |
| 2007-07-30 | 286 | 294 | 286 | 293 | 306,000 | 2,930 |
| 2007-07-27 | 289 | 294 | 288 | 292 | 277,000 | 2,920 |
| 2007-07-26 | 299 | 300 | 297 | 297 | 130,000 | 2,970 |
| 2007-07-25 | 302 | 302 | 298 | 299 | 208,000 | 2,990 |
| 2007-07-24 | 304 | 305 | 301 | 304 | 131,000 | 3,040 |
| 2007-07-23 | 305 | 305 | 300 | 301 | 212,000 | 3,010 |
| 2007-07-20 | 308 | 309 | 305 | 305 | 277,000 | 3,050 |
| 2007-07-19 | 305 | 307 | 304 | 305 | 256,000 | 3,050 |
| 2007-07-18 | 309 | 310 | 306 | 306 | 192,000 | 3,060 |
| 2007-07-17 | 310 | 311 | 307 | 308 | 183,000 | 3,080 |
| 2007-07-13 | 313 | 314 | 311 | 311 | 144,000 | 3,110 |
| 2007-07-12 | 312 | 313 | 311 | 312 | 210,000 | 3,120 |
| 2007-07-11 | 312 | 314 | 312 | 312 | 239,000 | 3,120 |
| 2007-07-10 | 312 | 315 | 312 | 313 | 227,000 | 3,130 |
| 2007-07-09 | 315 | 315 | 311 | 312 | 388,000 | 3,120 |
| 2007-07-06 | 319 | 319 | 313 | 314 | 387,000 | 3,140 |
| 2007-07-05 | 318 | 321 | 318 | 319 | 172,000 | 3,190 |
| 2007-07-04 | 321 | 321 | 319 | 319 | 164,000 | 3,190 |
| 2007-07-03 | 323 | 323 | 319 | 320 | 147,000 | 3,200 |
| 2007-07-02 | 327 | 328 | 322 | 324 | 380,000 | 3,240 |
| 2007-06-29 | 319 | 325 | 318 | 325 | 397,000 | 3,250 |
| 2007-06-28 | 318 | 320 | 317 | 320 | 142,000 | 3,200 |
| 2007-06-27 | 318 | 318 | 316 | 317 | 273,000 | 3,170 |
| 2007-06-26 | 320 | 320 | 318 | 318 | 186,000 | 3,180 |
| 2007-06-25 | 319 | 323 | 319 | 320 | 342,000 | 3,200 |
| 2007-06-22 | 323 | 323 | 320 | 321 | 91,000 | 3,210 |
| 2007-06-21 | 321 | 324 | 320 | 324 | 333,000 | 3,240 |
| 2007-06-20 | 321 | 324 | 320 | 323 | 248,000 | 3,230 |
| 2007-06-19 | 320 | 321 | 319 | 319 | 341,000 | 3,190 |
| 2007-06-18 | 325 | 326 | 322 | 323 | 132,000 | 3,230 |
| 2007-06-15 | 324 | 324 | 321 | 324 | 374,000 | 3,240 |
| 2007-06-14 | 320 | 322 | 317 | 322 | 249,000 | 3,220 |
| 2007-06-13 | 317 | 320 | 317 | 319 | 126,000 | 3,190 |
| 2007-06-12 | 323 | 324 | 319 | 321 | 341,000 | 3,210 |
| 2007-06-11 | 325 | 328 | 325 | 325 | 583,000 | 3,250 |
| 2007-06-08 | 320 | 323 | 317 | 323 | 692,000 | 3,230 |
| 2007-06-07 | 314 | 324 | 313 | 323 | 888,000 | 3,230 |
| 2007-06-06 | 314 | 317 | 312 | 315 | 491,000 | 3,150 |
| 2007-06-05 | 313 | 314 | 312 | 314 | 162,000 | 3,140 |
| 2007-06-04 | 320 | 320 | 312 | 314 | 685,000 | 3,140 |
| 2007-06-01 | 319 | 320 | 317 | 318 | 357,000 | 3,180 |
| 2007-05-31 | 316 | 319 | 314 | 318 | 490,000 | 3,180 |
| 2007-05-30 | 321 | 322 | 314 | 317 | 447,000 | 3,170 |
| 2007-05-29 | 319 | 321 | 317 | 320 | 282,000 | 3,200 |
| 2007-05-28 | 319 | 320 | 317 | 319 | 346,000 | 3,190 |
| 2007-05-25 | 314 | 318 | 310 | 317 | 732,000 | 3,170 |
| 2007-05-24 | 321 | 321 | 315 | 315 | 541,000 | 3,150 |
| 2007-05-23 | 320 | 322 | 319 | 321 | 375,000 | 3,210 |
| 2007-05-22 | 321 | 321 | 316 | 320 | 423,000 | 3,200 |
| 2007-05-21 | 320 | 320 | 317 | 317 | 199,000 | 3,170 |
| 2007-05-18 | 320 | 322 | 316 | 316 | 253,000 | 3,160 |
| 2007-05-17 | 325 | 325 | 320 | 321 | 326,000 | 3,210 |
| 2007-05-16 | 322 | 325 | 318 | 320 | 594,000 | 3,200 |
| 2007-05-15 | 338 | 338 | 332 | 332 | 269,000 | 3,320 |
| 2007-05-14 | 342 | 344 | 336 | 339 | 603,000 | 3,390 |
| 2007-05-11 | 346 | 347 | 344 | 345 | 287,000 | 3,450 |
| 2007-05-10 | 350 | 350 | 349 | 349 | 150,000 | 3,490 |
| 2007-05-09 | 351 | 351 | 349 | 350 | 310,000 | 3,500 |
| 2007-05-08 | 350 | 350 | 348 | 350 | 263,000 | 3,500 |
| 2007-05-07 | 350 | 352 | 347 | 351 | 533,000 | 3,510 |
| 2007-05-02 | 349 | 350 | 345 | 348 | 366,000 | 3,480 |
| 2007-05-01 | 352 | 353 | 347 | 349 | 342,000 | 3,490 |
| 2007-04-27 | 343 | 350 | 342 | 350 | 747,000 | 3,500 |
| 2007-04-26 | 340 | 343 | 340 | 342 | 206,000 | 3,420 |
| 2007-04-25 | 343 | 343 | 337 | 340 | 240,000 | 3,400 |
| 2007-04-24 | 339 | 342 | 336 | 341 | 306,000 | 3,410 |
| 2007-04-23 | 335 | 340 | 335 | 340 | 585,000 | 3,400 |
| 2007-04-20 | 335 | 335 | 331 | 333 | 219,000 | 3,330 |
| 2007-04-19 | 333 | 336 | 331 | 334 | 567,000 | 3,340 |
| 2007-04-18 | 328 | 334 | 328 | 333 | 263,000 | 3,330 |
| 2007-04-17 | 334 | 334 | 327 | 329 | 408,000 | 3,290 |
| 2007-04-16 | 330 | 333 | 329 | 332 | 269,000 | 3,320 |
| 2007-04-13 | 331 | 333 | 327 | 328 | 350,000 | 3,280 |
| 2007-04-12 | 332 | 332 | 330 | 331 | 311,000 | 3,310 |
| 2007-04-11 | 334 | 337 | 332 | 334 | 619,000 | 3,340 |
| 2007-04-10 | 335 | 335 | 332 | 333 | 344,000 | 3,330 |
| 2007-04-09 | 334 | 336 | 333 | 334 | 759,000 | 3,340 |
| 2007-04-06 | 333 | 336 | 331 | 332 | 743,000 | 3,320 |
| 2007-04-05 | 335 | 337 | 333 | 333 | 551,000 | 3,330 |
| 2007-04-04 | 341 | 341 | 335 | 337 | 471,000 | 3,370 |
| 2007-04-03 | 337 | 343 | 335 | 340 | 771,000 | 3,400 |
| 2007-04-02 | 342 | 345 | 338 | 340 | 624,000 | 3,400 |
| 2007-03-30 | 343 | 344 | 339 | 341 | 342,000 | 3,410 |
| 2007-03-29 | 339 | 346 | 337 | 342 | 401,000 | 3,420 |
| 2007-03-28 | 342 | 346 | 339 | 342 | 403,000 | 3,420 |
| 2007-03-27 | 348 | 348 | 341 | 342 | 689,000 | 3,420 |
| 2007-03-26 | 350 | 352 | 348 | 351 | 316,000 | 3,510 |
| 2007-03-23 | 348 | 352 | 346 | 352 | 616,000 | 3,520 |
| 2007-03-22 | 348 | 349 | 345 | 347 | 651,000 | 3,470 |
| 2007-03-20 | 349 | 352 | 344 | 345 | 653,000 | 3,450 |
| 2007-03-19 | 344 | 348 | 344 | 347 | 343,000 | 3,470 |
| 2007-03-16 | 351 | 351 | 345 | 345 | 393,000 | 3,450 |
| 2007-03-15 | 348 | 353 | 347 | 350 | 767,000 | 3,500 |
| 2007-03-14 | 347 | 348 | 344 | 344 | 568,000 | 3,440 |
| 2007-03-13 | 356 | 356 | 353 | 354 | 403,000 | 3,540 |
| 2007-03-12 | 351 | 358 | 350 | 354 | 1,007,000 | 3,540 |
| 2007-03-09 | 349 | 350 | 347 | 349 | 673,000 | 3,490 |
| 2007-03-08 | 346 | 348 | 343 | 348 | 1,042,000 | 3,480 |
| 2007-03-07 | 351 | 352 | 346 | 347 | 426,000 | 3,470 |
| 2007-03-06 | 336 | 348 | 336 | 348 | 703,000 | 3,480 |
| 2007-03-05 | 352 | 355 | 340 | 341 | 704,000 | 3,410 |
| 2007-03-02 | 358 | 360 | 353 | 356 | 549,000 | 3,560 |
| 2007-03-01 | 359 | 360 | 350 | 359 | 1,035,000 | 3,590 |
| 2007-02-28 | 348 | 357 | 343 | 357 | 919,000 | 3,570 |
| 2007-02-27 | 370 | 374 | 367 | 368 | 1,092,000 | 3,680 |
| 2007-02-26 | 361 | 370 | 361 | 370 | 1,207,000 | 3,700 |
| 2007-02-23 | 362 | 362 | 356 | 359 | 613,000 | 3,590 |
| 2007-02-22 | 356 | 362 | 355 | 361 | 1,196,000 | 3,610 |
| 2007-02-21 | 355 | 357 | 353 | 357 | 410,000 | 3,570 |
| 2007-02-20 | 358 | 358 | 353 | 356 | 353,000 | 3,560 |
| 2007-02-19 | 351 | 359 | 351 | 358 | 1,268,000 | 3,580 |
| 2007-02-16 | 346 | 350 | 346 | 350 | 348,000 | 3,500 |
| 2007-02-15 | 348 | 349 | 346 | 348 | 284,000 | 3,480 |
| 2007-02-14 | 350 | 351 | 346 | 347 | 464,000 | 3,470 |
| 2007-02-13 | 351 | 352 | 348 | 349 | 667,000 | 3,490 |
| 2007-02-09 | 345 | 355 | 343 | 350 | 1,438,000 | 3,500 |
| 2007-02-08 | 351 | 352 | 345 | 345 | 725,000 | 3,450 |
| 2007-02-07 | 357 | 357 | 352 | 352 | 504,000 | 3,520 |
| 2007-02-06 | 353 | 357 | 352 | 356 | 727,000 | 3,560 |
| 2007-02-05 | 357 | 361 | 350 | 350 | 1,492,000 | 3,500 |
| 2007-02-02 | 352 | 355 | 351 | 353 | 493,000 | 3,530 |
| 2007-02-01 | 348 | 353 | 348 | 352 | 448,000 | 3,520 |
| 2007-01-31 | 350 | 352 | 346 | 348 | 751,000 | 3,480 |
| 2007-01-30 | 348 | 354 | 346 | 353 | 637,000 | 3,530 |
| 2007-01-29 | 354 | 354 | 348 | 348 | 702,000 | 3,480 |
| 2007-01-26 | 347 | 356 | 344 | 354 | 980,000 | 3,540 |
| 2007-01-25 | 363 | 366 | 355 | 357 | 2,403,000 | 3,570 |
| 2007-01-24 | 345 | 359 | 344 | 355 | 2,619,000 | 3,550 |
| 2007-01-23 | 341 | 342 | 338 | 341 | 783,000 | 3,410 |
| 2007-01-22 | 338 | 342 | 337 | 341 | 755,000 | 3,410 |
| 2007-01-19 | 334 | 337 | 331 | 336 | 632,000 | 3,360 |
| 2007-01-18 | 333 | 338 | 333 | 334 | 613,000 | 3,340 |
| 2007-01-17 | 332 | 335 | 330 | 333 | 463,000 | 3,330 |
| 2007-01-16 | 334 | 335 | 330 | 332 | 572,000 | 3,320 |
| 2007-01-15 | 326 | 336 | 326 | 335 | 1,420,000 | 3,350 |
| 2007-01-12 | 321 | 326 | 320 | 325 | 650,000 | 3,250 |
| 2007-01-11 | 321 | 323 | 318 | 319 | 472,000 | 3,190 |
| 2007-01-10 | 327 | 327 | 320 | 320 | 486,000 | 3,200 |
| 2007-01-09 | 323 | 327 | 323 | 325 | 454,000 | 3,250 |
| 2007-01-05 | 324 | 326 | 323 | 323 | 427,000 | 3,230 |
| 2007-01-04 | 324 | 324 | 322 | 323 | 178,000 | 3,230 |
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