2108 日本甜菜製糖(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 239 | 242 | 239 | 241 | 77,000 | 2,410 |
| 2008-12-29 | 232 | 240 | 231 | 239 | 90,000 | 2,390 |
| 2008-12-26 | 226 | 233 | 226 | 232 | 57,000 | 2,320 |
| 2008-12-25 | 227 | 227 | 224 | 226 | 64,000 | 2,260 |
| 2008-12-24 | 229 | 231 | 223 | 224 | 235,000 | 2,240 |
| 2008-12-22 | 233 | 240 | 230 | 233 | 145,000 | 2,330 |
| 2008-12-19 | 241 | 242 | 236 | 237 | 70,000 | 2,370 |
| 2008-12-18 | 239 | 243 | 237 | 242 | 150,000 | 2,420 |
| 2008-12-17 | 243 | 243 | 233 | 239 | 125,000 | 2,390 |
| 2008-12-16 | 239 | 242 | 236 | 239 | 86,000 | 2,390 |
| 2008-12-15 | 247 | 252 | 241 | 243 | 234,000 | 2,430 |
| 2008-12-12 | 259 | 259 | 242 | 244 | 445,000 | 2,440 |
| 2008-12-11 | 257 | 263 | 252 | 258 | 210,000 | 2,580 |
| 2008-12-10 | 254 | 264 | 253 | 261 | 401,000 | 2,610 |
| 2008-12-09 | 251 | 254 | 248 | 251 | 327,000 | 2,510 |
| 2008-12-08 | 241 | 251 | 241 | 251 | 286,000 | 2,510 |
| 2008-12-05 | 244 | 244 | 233 | 239 | 341,000 | 2,390 |
| 2008-12-04 | 244 | 247 | 241 | 244 | 368,000 | 2,440 |
| 2008-12-03 | 239 | 242 | 237 | 241 | 268,000 | 2,410 |
| 2008-12-02 | 234 | 238 | 227 | 234 | 231,000 | 2,340 |
| 2008-12-01 | 244 | 244 | 235 | 239 | 201,000 | 2,390 |
| 2008-11-28 | 251 | 252 | 235 | 247 | 577,000 | 2,470 |
| 2008-11-27 | 246 | 253 | 246 | 251 | 349,000 | 2,510 |
| 2008-11-26 | 247 | 248 | 238 | 246 | 327,000 | 2,460 |
| 2008-11-25 | 245 | 248 | 240 | 248 | 315,000 | 2,480 |
| 2008-11-21 | 227 | 238 | 226 | 238 | 310,000 | 2,380 |
| 2008-11-20 | 236 | 239 | 227 | 228 | 562,000 | 2,280 |
| 2008-11-19 | 236 | 237 | 228 | 236 | 294,000 | 2,360 |
| 2008-11-18 | 226 | 237 | 226 | 233 | 290,000 | 2,330 |
| 2008-11-17 | 220 | 229 | 218 | 226 | 371,000 | 2,260 |
| 2008-11-14 | 217 | 224 | 209 | 220 | 280,000 | 2,200 |
| 2008-11-13 | 210 | 214 | 205 | 211 | 110,000 | 2,110 |
| 2008-11-12 | 208 | 212 | 208 | 211 | 62,000 | 2,110 |
| 2008-11-11 | 221 | 222 | 215 | 216 | 78,000 | 2,160 |
| 2008-11-10 | 220 | 224 | 217 | 221 | 161,000 | 2,210 |
| 2008-11-07 | 210 | 216 | 207 | 209 | 149,000 | 2,090 |
| 2008-11-06 | 224 | 227 | 213 | 213 | 183,000 | 2,130 |
| 2008-11-05 | 226 | 231 | 216 | 231 | 322,000 | 2,310 |
| 2008-11-04 | 214 | 218 | 210 | 216 | 127,000 | 2,160 |
| 2008-10-31 | 201 | 211 | 200 | 209 | 300,000 | 2,090 |
| 2008-10-30 | 192 | 199 | 192 | 199 | 135,000 | 1,990 |
| 2008-10-29 | 205 | 205 | 181 | 192 | 223,000 | 1,920 |
| 2008-10-28 | 170 | 195 | 169 | 195 | 200,000 | 1,950 |
| 2008-10-27 | 182 | 191 | 170 | 173 | 172,000 | 1,730 |
| 2008-10-24 | 203 | 203 | 186 | 190 | 203,000 | 1,900 |
| 2008-10-23 | 192 | 195 | 188 | 195 | 144,000 | 1,950 |
| 2008-10-22 | 198 | 205 | 195 | 195 | 128,000 | 1,950 |
| 2008-10-21 | 210 | 211 | 202 | 205 | 113,000 | 2,050 |
| 2008-10-20 | 195 | 205 | 193 | 205 | 113,000 | 2,050 |
| 2008-10-17 | 190 | 197 | 189 | 194 | 174,000 | 1,940 |
| 2008-10-16 | 190 | 190 | 180 | 182 | 270,000 | 1,820 |
| 2008-10-15 | 190 | 199 | 190 | 199 | 178,000 | 1,990 |
| 2008-10-14 | 190 | 196 | 185 | 195 | 234,000 | 1,950 |
| 2008-10-10 | 168 | 168 | 160 | 164 | 240,000 | 1,640 |
| 2008-10-09 | 170 | 180 | 169 | 171 | 257,000 | 1,710 |
| 2008-10-08 | 170 | 176 | 163 | 163 | 427,000 | 1,630 |
| 2008-10-07 | 180 | 184 | 167 | 183 | 278,000 | 1,830 |
| 2008-10-06 | 204 | 206 | 192 | 196 | 183,000 | 1,960 |
| 2008-10-03 | 209 | 214 | 205 | 209 | 153,000 | 2,090 |
| 2008-10-02 | 222 | 225 | 212 | 213 | 282,000 | 2,130 |
| 2008-10-01 | 218 | 223 | 216 | 223 | 288,000 | 2,230 |
| 2008-09-30 | 199 | 212 | 199 | 212 | 177,000 | 2,120 |
| 2008-09-29 | 214 | 219 | 213 | 214 | 130,000 | 2,140 |
| 2008-09-26 | 219 | 219 | 208 | 213 | 273,000 | 2,130 |
| 2008-09-25 | 220 | 221 | 217 | 219 | 131,000 | 2,190 |
| 2008-09-24 | 210 | 217 | 210 | 217 | 196,000 | 2,170 |
| 2008-09-22 | 219 | 219 | 205 | 215 | 397,000 | 2,150 |
| 2008-09-19 | 217 | 220 | 211 | 220 | 476,000 | 2,200 |
| 2008-09-18 | 213 | 225 | 209 | 223 | 276,000 | 2,230 |
| 2008-09-17 | 220 | 226 | 214 | 218 | 387,000 | 2,180 |
| 2008-09-16 | 234 | 239 | 211 | 216 | 405,000 | 2,160 |
| 2008-09-12 | 241 | 248 | 241 | 245 | 274,000 | 2,450 |
| 2008-09-11 | 239 | 243 | 238 | 239 | 108,000 | 2,390 |
| 2008-09-10 | 234 | 244 | 234 | 239 | 223,000 | 2,390 |
| 2008-09-09 | 240 | 243 | 236 | 239 | 147,000 | 2,390 |
| 2008-09-08 | 233 | 242 | 233 | 242 | 110,000 | 2,420 |
| 2008-09-05 | 239 | 239 | 231 | 233 | 192,000 | 2,330 |
| 2008-09-04 | 243 | 245 | 241 | 241 | 92,000 | 2,410 |
| 2008-09-03 | 245 | 250 | 240 | 247 | 232,000 | 2,470 |
| 2008-09-02 | 252 | 255 | 239 | 240 | 197,000 | 2,400 |
| 2008-09-01 | 258 | 258 | 252 | 253 | 152,000 | 2,530 |
| 2008-08-29 | 252 | 261 | 252 | 261 | 166,000 | 2,610 |
| 2008-08-28 | 255 | 255 | 249 | 252 | 110,000 | 2,520 |
| 2008-08-27 | 258 | 258 | 253 | 258 | 88,000 | 2,580 |
| 2008-08-26 | 258 | 259 | 254 | 257 | 86,000 | 2,570 |
| 2008-08-25 | 266 | 266 | 262 | 263 | 130,000 | 2,630 |
| 2008-08-22 | 256 | 265 | 252 | 261 | 163,000 | 2,610 |
| 2008-08-21 | 257 | 257 | 251 | 256 | 51,000 | 2,560 |
| 2008-08-20 | 255 | 259 | 255 | 258 | 67,000 | 2,580 |
| 2008-08-19 | 256 | 262 | 254 | 255 | 126,000 | 2,550 |
| 2008-08-18 | 252 | 268 | 252 | 265 | 182,000 | 2,650 |
| 2008-08-15 | 246 | 254 | 246 | 254 | 86,000 | 2,540 |
| 2008-08-14 | 246 | 255 | 246 | 249 | 90,000 | 2,490 |
| 2008-08-13 | 250 | 257 | 245 | 251 | 166,000 | 2,510 |
| 2008-08-12 | 255 | 261 | 255 | 257 | 129,000 | 2,570 |
| 2008-08-11 | 265 | 265 | 256 | 260 | 98,000 | 2,600 |
| 2008-08-08 | 256 | 263 | 254 | 261 | 163,000 | 2,610 |
| 2008-08-07 | 261 | 263 | 256 | 261 | 183,000 | 2,610 |
| 2008-08-06 | 257 | 264 | 254 | 262 | 272,000 | 2,620 |
| 2008-08-05 | 252 | 258 | 252 | 257 | 165,000 | 2,570 |
| 2008-08-04 | 264 | 265 | 249 | 252 | 216,000 | 2,520 |
| 2008-08-01 | 268 | 269 | 262 | 264 | 195,000 | 2,640 |
| 2008-07-31 | 272 | 273 | 265 | 270 | 257,000 | 2,700 |
| 2008-07-30 | 271 | 272 | 266 | 270 | 314,000 | 2,700 |
| 2008-07-29 | 258 | 270 | 255 | 269 | 540,000 | 2,690 |
| 2008-07-28 | 259 | 264 | 257 | 263 | 212,000 | 2,630 |
| 2008-07-25 | 259 | 260 | 256 | 257 | 153,000 | 2,570 |
| 2008-07-24 | 254 | 259 | 254 | 259 | 166,000 | 2,590 |
| 2008-07-23 | 252 | 255 | 250 | 252 | 161,000 | 2,520 |
| 2008-07-22 | 247 | 249 | 245 | 249 | 123,000 | 2,490 |
| 2008-07-18 | 249 | 249 | 241 | 242 | 120,000 | 2,420 |
| 2008-07-17 | 244 | 249 | 244 | 248 | 138,000 | 2,480 |
| 2008-07-16 | 241 | 245 | 241 | 245 | 161,000 | 2,450 |
| 2008-07-15 | 246 | 248 | 244 | 247 | 174,000 | 2,470 |
| 2008-07-14 | 250 | 252 | 247 | 249 | 202,000 | 2,490 |
| 2008-07-11 | 256 | 256 | 247 | 253 | 231,000 | 2,530 |
| 2008-07-10 | 256 | 260 | 254 | 255 | 265,000 | 2,550 |
| 2008-07-09 | 258 | 260 | 254 | 256 | 196,000 | 2,560 |
| 2008-07-08 | 263 | 264 | 254 | 256 | 207,000 | 2,560 |
| 2008-07-07 | 261 | 266 | 258 | 266 | 212,000 | 2,660 |
| 2008-07-04 | 262 | 262 | 257 | 260 | 235,000 | 2,600 |
| 2008-07-03 | 264 | 266 | 260 | 262 | 420,000 | 2,620 |
| 2008-07-02 | 267 | 268 | 258 | 263 | 397,000 | 2,630 |
| 2008-07-01 | 275 | 282 | 262 | 263 | 1,144,000 | 2,630 |
| 2008-06-30 | 259 | 267 | 258 | 266 | 379,000 | 2,660 |
| 2008-06-27 | 258 | 263 | 257 | 260 | 548,000 | 2,600 |
| 2008-06-26 | 267 | 270 | 261 | 262 | 676,000 | 2,620 |
| 2008-06-25 | 267 | 272 | 259 | 265 | 901,000 | 2,650 |
| 2008-06-24 | 266 | 274 | 262 | 268 | 1,781,000 | 2,680 |
| 2008-06-23 | 260 | 271 | 257 | 265 | 4,697,000 | 2,650 |
| 2008-06-20 | 246 | 284 | 246 | 265 | 14,066,000 | 2,650 |
| 2008-06-19 | 248 | 249 | 240 | 241 | 158,000 | 2,410 |
| 2008-06-18 | 246 | 251 | 246 | 247 | 126,000 | 2,470 |
| 2008-06-17 | 245 | 250 | 244 | 245 | 257,000 | 2,450 |
| 2008-06-16 | 244 | 246 | 241 | 242 | 172,000 | 2,420 |
| 2008-06-13 | 245 | 248 | 240 | 243 | 286,000 | 2,430 |
| 2008-06-12 | 241 | 248 | 241 | 248 | 275,000 | 2,480 |
| 2008-06-11 | 247 | 252 | 239 | 246 | 260,000 | 2,460 |
| 2008-06-10 | 252 | 252 | 242 | 248 | 229,000 | 2,480 |
| 2008-06-09 | 245 | 254 | 245 | 246 | 186,000 | 2,460 |
| 2008-06-06 | 263 | 264 | 251 | 252 | 430,000 | 2,520 |
| 2008-06-05 | 269 | 270 | 261 | 262 | 474,000 | 2,620 |
| 2008-06-04 | 255 | 272 | 251 | 272 | 748,000 | 2,720 |
| 2008-06-03 | 250 | 255 | 248 | 252 | 515,000 | 2,520 |
| 2008-06-02 | 252 | 252 | 247 | 249 | 205,000 | 2,490 |
| 2008-05-30 | 246 | 249 | 241 | 249 | 240,000 | 2,490 |
| 2008-05-29 | 239 | 246 | 238 | 246 | 155,000 | 2,460 |
| 2008-05-28 | 246 | 253 | 238 | 239 | 475,000 | 2,390 |
| 2008-05-27 | 234 | 242 | 232 | 242 | 313,000 | 2,420 |
| 2008-05-26 | 238 | 241 | 234 | 234 | 150,000 | 2,340 |
| 2008-05-23 | 241 | 242 | 237 | 238 | 138,000 | 2,380 |
| 2008-05-22 | 232 | 241 | 232 | 241 | 116,000 | 2,410 |
| 2008-05-21 | 238 | 243 | 236 | 237 | 132,000 | 2,370 |
| 2008-05-20 | 250 | 250 | 240 | 242 | 163,000 | 2,420 |
| 2008-05-19 | 245 | 248 | 241 | 247 | 198,000 | 2,470 |
| 2008-05-16 | 240 | 255 | 238 | 243 | 352,000 | 2,430 |
| 2008-05-15 | 235 | 237 | 233 | 236 | 209,000 | 2,360 |
| 2008-05-14 | 229 | 233 | 229 | 231 | 147,000 | 2,310 |
| 2008-05-13 | 226 | 228 | 226 | 228 | 46,000 | 2,280 |
| 2008-05-12 | 226 | 229 | 225 | 227 | 75,000 | 2,270 |
| 2008-05-09 | 232 | 233 | 226 | 226 | 107,000 | 2,260 |
| 2008-05-08 | 229 | 233 | 229 | 233 | 118,000 | 2,330 |
| 2008-05-07 | 236 | 237 | 232 | 234 | 105,000 | 2,340 |
| 2008-05-02 | 232 | 234 | 231 | 234 | 176,000 | 2,340 |
| 2008-05-01 | 236 | 238 | 232 | 232 | 270,000 | 2,320 |
| 2008-04-30 | 234 | 239 | 232 | 234 | 246,000 | 2,340 |
| 2008-04-28 | 228 | 234 | 228 | 232 | 217,000 | 2,320 |
| 2008-04-25 | 228 | 228 | 226 | 228 | 157,000 | 2,280 |
| 2008-04-24 | 224 | 225 | 224 | 224 | 78,000 | 2,240 |
| 2008-04-23 | 221 | 226 | 221 | 226 | 129,000 | 2,260 |
| 2008-04-22 | 223 | 229 | 221 | 223 | 380,000 | 2,230 |
| 2008-04-21 | 222 | 222 | 217 | 220 | 144,000 | 2,200 |
| 2008-04-18 | 216 | 219 | 215 | 219 | 148,000 | 2,190 |
| 2008-04-17 | 216 | 218 | 214 | 217 | 91,000 | 2,170 |
| 2008-04-16 | 213 | 217 | 213 | 216 | 86,000 | 2,160 |
| 2008-04-15 | 213 | 214 | 211 | 214 | 133,000 | 2,140 |
| 2008-04-14 | 211 | 213 | 210 | 213 | 88,000 | 2,130 |
| 2008-04-11 | 212 | 217 | 211 | 216 | 171,000 | 2,160 |
| 2008-04-10 | 214 | 217 | 213 | 213 | 55,000 | 2,130 |
| 2008-04-09 | 217 | 219 | 215 | 215 | 30,000 | 2,150 |
| 2008-04-08 | 218 | 221 | 218 | 218 | 72,000 | 2,180 |
| 2008-04-07 | 215 | 220 | 215 | 220 | 83,000 | 2,200 |
| 2008-04-04 | 219 | 220 | 217 | 219 | 69,000 | 2,190 |
| 2008-04-03 | 223 | 223 | 220 | 223 | 104,000 | 2,230 |
| 2008-04-02 | 224 | 226 | 222 | 224 | 112,000 | 2,240 |
| 2008-04-01 | 221 | 221 | 217 | 221 | 133,000 | 2,210 |
| 2008-03-31 | 219 | 225 | 213 | 218 | 176,000 | 2,180 |
| 2008-03-28 | 221 | 224 | 218 | 224 | 160,000 | 2,240 |
| 2008-03-27 | 217 | 220 | 217 | 220 | 160,000 | 2,200 |
| 2008-03-26 | 216 | 219 | 211 | 216 | 106,000 | 2,160 |
| 2008-03-25 | 219 | 219 | 215 | 219 | 163,000 | 2,190 |
| 2008-03-24 | 216 | 221 | 214 | 214 | 145,000 | 2,140 |
| 2008-03-21 | 210 | 217 | 209 | 217 | 115,000 | 2,170 |
| 2008-03-19 | 210 | 211 | 205 | 208 | 151,000 | 2,080 |
| 2008-03-18 | 203 | 206 | 201 | 203 | 224,000 | 2,030 |
| 2008-03-17 | 204 | 206 | 202 | 204 | 156,000 | 2,040 |
| 2008-03-14 | 210 | 210 | 209 | 209 | 390,000 | 2,090 |
| 2008-03-13 | 211 | 212 | 210 | 210 | 177,000 | 2,100 |
| 2008-03-12 | 218 | 218 | 214 | 215 | 134,000 | 2,150 |
| 2008-03-11 | 210 | 214 | 210 | 213 | 183,000 | 2,130 |
| 2008-03-10 | 214 | 215 | 210 | 212 | 107,000 | 2,120 |
| 2008-03-07 | 215 | 217 | 213 | 215 | 152,000 | 2,150 |
| 2008-03-06 | 213 | 221 | 213 | 218 | 161,000 | 2,180 |
| 2008-03-05 | 213 | 214 | 210 | 211 | 160,000 | 2,110 |
| 2008-03-04 | 218 | 219 | 215 | 215 | 109,000 | 2,150 |
| 2008-03-03 | 220 | 221 | 218 | 219 | 180,000 | 2,190 |
| 2008-02-29 | 225 | 228 | 224 | 227 | 204,000 | 2,270 |
| 2008-02-28 | 227 | 227 | 223 | 225 | 58,000 | 2,250 |
| 2008-02-27 | 227 | 228 | 225 | 226 | 139,000 | 2,260 |
| 2008-02-26 | 228 | 228 | 224 | 224 | 88,000 | 2,240 |
| 2008-02-25 | 228 | 230 | 226 | 229 | 117,000 | 2,290 |
| 2008-02-22 | 225 | 227 | 221 | 223 | 120,000 | 2,230 |
| 2008-02-21 | 221 | 227 | 221 | 226 | 84,000 | 2,260 |
| 2008-02-20 | 224 | 229 | 220 | 220 | 162,000 | 2,200 |
| 2008-02-19 | 227 | 229 | 222 | 225 | 116,000 | 2,250 |
| 2008-02-18 | 224 | 227 | 224 | 225 | 81,000 | 2,250 |
| 2008-02-15 | 220 | 224 | 219 | 224 | 213,000 | 2,240 |
| 2008-02-14 | 221 | 225 | 221 | 225 | 123,000 | 2,250 |
| 2008-02-13 | 220 | 223 | 218 | 218 | 164,000 | 2,180 |
| 2008-02-12 | 218 | 221 | 217 | 220 | 125,000 | 2,200 |
| 2008-02-08 | 219 | 226 | 219 | 223 | 140,000 | 2,230 |
| 2008-02-07 | 221 | 221 | 218 | 221 | 91,000 | 2,210 |
| 2008-02-06 | 225 | 229 | 223 | 223 | 125,000 | 2,230 |
| 2008-02-05 | 232 | 233 | 230 | 233 | 104,000 | 2,330 |
| 2008-02-04 | 229 | 234 | 229 | 233 | 93,000 | 2,330 |
| 2008-02-01 | 231 | 232 | 228 | 230 | 139,000 | 2,300 |
| 2008-01-31 | 218 | 230 | 218 | 230 | 232,000 | 2,300 |
| 2008-01-30 | 220 | 221 | 217 | 218 | 209,000 | 2,180 |
| 2008-01-29 | 216 | 221 | 216 | 221 | 172,000 | 2,210 |
| 2008-01-28 | 215 | 219 | 211 | 211 | 230,000 | 2,110 |
| 2008-01-25 | 214 | 218 | 214 | 215 | 284,000 | 2,150 |
| 2008-01-24 | 204 | 211 | 204 | 210 | 250,000 | 2,100 |
| 2008-01-23 | 201 | 205 | 201 | 203 | 215,000 | 2,030 |
| 2008-01-22 | 204 | 205 | 197 | 198 | 391,000 | 1,980 |
| 2008-01-21 | 203 | 209 | 201 | 201 | 427,000 | 2,010 |
| 2008-01-18 | 197 | 208 | 196 | 206 | 437,000 | 2,060 |
| 2008-01-17 | 199 | 203 | 197 | 202 | 358,000 | 2,020 |
| 2008-01-16 | 198 | 203 | 198 | 198 | 406,000 | 1,980 |
| 2008-01-15 | 213 | 215 | 208 | 208 | 410,000 | 2,080 |
| 2008-01-11 | 219 | 219 | 216 | 217 | 225,000 | 2,170 |
| 2008-01-10 | 218 | 221 | 218 | 219 | 181,000 | 2,190 |
| 2008-01-09 | 217 | 222 | 215 | 222 | 311,000 | 2,220 |
| 2008-01-08 | 220 | 222 | 219 | 219 | 163,000 | 2,190 |
| 2008-01-07 | 222 | 223 | 213 | 220 | 270,000 | 2,200 |
| 2008-01-04 | 230 | 230 | 224 | 225 | 256,000 | 2,250 |
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