2108 日本甜菜製糖(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 246 | 246 | 241 | 241 | 81,000 | 2,410 |
| 2009-12-29 | 247 | 247 | 245 | 246 | 48,000 | 2,460 |
| 2009-12-28 | 240 | 247 | 239 | 245 | 119,000 | 2,450 |
| 2009-12-25 | 243 | 243 | 240 | 241 | 75,000 | 2,410 |
| 2009-12-24 | 243 | 244 | 241 | 243 | 140,000 | 2,430 |
| 2009-12-22 | 247 | 247 | 240 | 242 | 180,000 | 2,420 |
| 2009-12-21 | 245 | 249 | 243 | 246 | 265,000 | 2,460 |
| 2009-12-18 | 238 | 243 | 238 | 241 | 96,000 | 2,410 |
| 2009-12-17 | 240 | 242 | 239 | 239 | 122,000 | 2,390 |
| 2009-12-16 | 234 | 244 | 234 | 243 | 233,000 | 2,430 |
| 2009-12-15 | 234 | 238 | 232 | 236 | 99,000 | 2,360 |
| 2009-12-14 | 234 | 234 | 231 | 234 | 70,000 | 2,340 |
| 2009-12-11 | 235 | 236 | 229 | 236 | 221,000 | 2,360 |
| 2009-12-10 | 238 | 238 | 234 | 238 | 156,000 | 2,380 |
| 2009-12-09 | 234 | 240 | 232 | 236 | 219,000 | 2,360 |
| 2009-12-08 | 230 | 236 | 228 | 233 | 298,000 | 2,330 |
| 2009-12-07 | 226 | 233 | 224 | 231 | 404,000 | 2,310 |
| 2009-12-04 | 221 | 226 | 220 | 225 | 255,000 | 2,250 |
| 2009-12-03 | 221 | 224 | 220 | 224 | 166,000 | 2,240 |
| 2009-12-02 | 224 | 225 | 220 | 221 | 150,000 | 2,210 |
| 2009-12-01 | 218 | 225 | 218 | 225 | 191,000 | 2,250 |
| 2009-11-30 | 217 | 222 | 217 | 220 | 192,000 | 2,200 |
| 2009-11-27 | 216 | 218 | 216 | 218 | 63,000 | 2,180 |
| 2009-11-26 | 222 | 222 | 218 | 218 | 71,000 | 2,180 |
| 2009-11-25 | 221 | 224 | 219 | 222 | 129,000 | 2,220 |
| 2009-11-24 | 221 | 221 | 219 | 220 | 49,000 | 2,200 |
| 2009-11-20 | 216 | 222 | 216 | 222 | 193,000 | 2,220 |
| 2009-11-19 | 220 | 222 | 218 | 219 | 140,000 | 2,190 |
| 2009-11-18 | 220 | 223 | 220 | 222 | 132,000 | 2,220 |
| 2009-11-17 | 224 | 224 | 221 | 222 | 70,000 | 2,220 |
| 2009-11-16 | 225 | 226 | 222 | 225 | 89,000 | 2,250 |
| 2009-11-13 | 226 | 227 | 223 | 227 | 103,000 | 2,270 |
| 2009-11-12 | 221 | 226 | 221 | 225 | 229,000 | 2,250 |
| 2009-11-11 | 224 | 225 | 221 | 221 | 99,000 | 2,210 |
| 2009-11-10 | 224 | 225 | 223 | 225 | 78,000 | 2,250 |
| 2009-11-09 | 227 | 227 | 224 | 224 | 76,000 | 2,240 |
| 2009-11-06 | 232 | 232 | 226 | 227 | 104,000 | 2,270 |
| 2009-11-05 | 232 | 233 | 230 | 233 | 79,000 | 2,330 |
| 2009-11-04 | 228 | 232 | 228 | 232 | 46,000 | 2,320 |
| 2009-11-02 | 231 | 232 | 229 | 229 | 104,000 | 2,290 |
| 2009-10-30 | 230 | 233 | 230 | 233 | 88,000 | 2,330 |
| 2009-10-29 | 228 | 231 | 227 | 231 | 133,000 | 2,310 |
| 2009-10-28 | 227 | 231 | 227 | 231 | 125,000 | 2,310 |
| 2009-10-27 | 233 | 233 | 227 | 228 | 135,000 | 2,280 |
| 2009-10-26 | 232 | 235 | 231 | 233 | 136,000 | 2,330 |
| 2009-10-23 | 234 | 234 | 231 | 232 | 78,000 | 2,320 |
| 2009-10-22 | 233 | 233 | 229 | 233 | 118,000 | 2,330 |
| 2009-10-21 | 231 | 234 | 230 | 233 | 156,000 | 2,330 |
| 2009-10-20 | 236 | 236 | 231 | 232 | 152,000 | 2,320 |
| 2009-10-19 | 229 | 232 | 228 | 232 | 110,000 | 2,320 |
| 2009-10-16 | 229 | 230 | 227 | 230 | 54,000 | 2,300 |
| 2009-10-15 | 230 | 231 | 227 | 229 | 101,000 | 2,290 |
| 2009-10-14 | 228 | 228 | 226 | 228 | 90,000 | 2,280 |
| 2009-10-13 | 231 | 231 | 225 | 228 | 140,000 | 2,280 |
| 2009-10-09 | 228 | 230 | 227 | 229 | 141,000 | 2,290 |
| 2009-10-08 | 235 | 235 | 229 | 229 | 150,000 | 2,290 |
| 2009-10-07 | 232 | 236 | 230 | 236 | 115,000 | 2,360 |
| 2009-10-06 | 234 | 237 | 228 | 230 | 127,000 | 2,300 |
| 2009-10-05 | 235 | 237 | 232 | 235 | 114,000 | 2,350 |
| 2009-10-02 | 239 | 239 | 231 | 237 | 113,000 | 2,370 |
| 2009-10-01 | 244 | 244 | 239 | 242 | 81,000 | 2,420 |
| 2009-09-30 | 243 | 245 | 242 | 245 | 72,000 | 2,450 |
| 2009-09-29 | 245 | 246 | 241 | 242 | 74,000 | 2,420 |
| 2009-09-28 | 242 | 244 | 239 | 244 | 107,000 | 2,440 |
| 2009-09-25 | 252 | 252 | 242 | 243 | 135,000 | 2,430 |
| 2009-09-24 | 243 | 250 | 243 | 250 | 158,000 | 2,500 |
| 2009-09-18 | 237 | 243 | 236 | 241 | 331,000 | 2,410 |
| 2009-09-17 | 240 | 242 | 239 | 242 | 109,000 | 2,420 |
| 2009-09-16 | 243 | 244 | 238 | 239 | 117,000 | 2,390 |
| 2009-09-15 | 239 | 243 | 239 | 242 | 64,000 | 2,420 |
| 2009-09-14 | 245 | 249 | 236 | 242 | 290,000 | 2,420 |
| 2009-09-11 | 253 | 253 | 244 | 247 | 229,000 | 2,470 |
| 2009-09-10 | 245 | 251 | 245 | 251 | 129,000 | 2,510 |
| 2009-09-09 | 249 | 249 | 243 | 245 | 109,000 | 2,450 |
| 2009-09-08 | 247 | 248 | 246 | 247 | 89,000 | 2,470 |
| 2009-09-07 | 245 | 247 | 244 | 246 | 101,000 | 2,460 |
| 2009-09-04 | 249 | 252 | 247 | 248 | 153,000 | 2,480 |
| 2009-09-03 | 252 | 254 | 249 | 252 | 170,000 | 2,520 |
| 2009-09-02 | 257 | 258 | 254 | 256 | 140,000 | 2,560 |
| 2009-09-01 | 260 | 265 | 260 | 261 | 411,000 | 2,610 |
| 2009-08-31 | 256 | 261 | 252 | 261 | 266,000 | 2,610 |
| 2009-08-28 | 256 | 256 | 255 | 255 | 31,000 | 2,550 |
| 2009-08-27 | 258 | 258 | 254 | 255 | 69,000 | 2,550 |
| 2009-08-26 | 258 | 259 | 256 | 259 | 104,000 | 2,590 |
| 2009-08-25 | 257 | 257 | 253 | 256 | 138,000 | 2,560 |
| 2009-08-24 | 259 | 260 | 257 | 259 | 143,000 | 2,590 |
| 2009-08-21 | 260 | 261 | 251 | 254 | 160,000 | 2,540 |
| 2009-08-20 | 256 | 260 | 255 | 260 | 122,000 | 2,600 |
| 2009-08-19 | 260 | 260 | 256 | 256 | 124,000 | 2,560 |
| 2009-08-18 | 257 | 263 | 256 | 263 | 244,000 | 2,630 |
| 2009-08-17 | 263 | 272 | 260 | 262 | 825,000 | 2,620 |
| 2009-08-14 | 258 | 263 | 255 | 260 | 519,000 | 2,600 |
| 2009-08-13 | 258 | 259 | 252 | 257 | 265,000 | 2,570 |
| 2009-08-12 | 254 | 264 | 250 | 250 | 553,000 | 2,500 |
| 2009-08-11 | 244 | 260 | 244 | 256 | 526,000 | 2,560 |
| 2009-08-10 | 244 | 244 | 240 | 242 | 109,000 | 2,420 |
| 2009-08-07 | 243 | 245 | 238 | 240 | 190,000 | 2,400 |
| 2009-08-06 | 237 | 242 | 235 | 241 | 173,000 | 2,410 |
| 2009-08-05 | 234 | 239 | 233 | 236 | 100,000 | 2,360 |
| 2009-08-04 | 236 | 236 | 233 | 234 | 38,000 | 2,340 |
| 2009-08-03 | 236 | 236 | 234 | 235 | 63,000 | 2,350 |
| 2009-07-31 | 235 | 239 | 232 | 236 | 89,000 | 2,360 |
| 2009-07-30 | 235 | 236 | 233 | 235 | 48,000 | 2,350 |
| 2009-07-29 | 238 | 239 | 236 | 236 | 65,000 | 2,360 |
| 2009-07-28 | 238 | 240 | 237 | 238 | 59,000 | 2,380 |
| 2009-07-27 | 238 | 242 | 238 | 239 | 100,000 | 2,390 |
| 2009-07-24 | 241 | 241 | 235 | 236 | 125,000 | 2,360 |
| 2009-07-23 | 237 | 237 | 234 | 236 | 84,000 | 2,360 |
| 2009-07-22 | 234 | 236 | 232 | 236 | 177,000 | 2,360 |
| 2009-07-21 | 226 | 231 | 226 | 230 | 111,000 | 2,300 |
| 2009-07-17 | 225 | 228 | 223 | 224 | 73,000 | 2,240 |
| 2009-07-16 | 230 | 230 | 225 | 225 | 115,000 | 2,250 |
| 2009-07-15 | 228 | 228 | 223 | 226 | 119,000 | 2,260 |
| 2009-07-14 | 222 | 225 | 221 | 225 | 143,000 | 2,250 |
| 2009-07-13 | 226 | 227 | 220 | 220 | 88,000 | 2,200 |
| 2009-07-10 | 227 | 230 | 227 | 228 | 117,000 | 2,280 |
| 2009-07-09 | 233 | 233 | 227 | 228 | 129,000 | 2,280 |
| 2009-07-08 | 232 | 233 | 232 | 232 | 104,000 | 2,320 |
| 2009-07-07 | 235 | 239 | 233 | 237 | 128,000 | 2,370 |
| 2009-07-06 | 237 | 237 | 231 | 234 | 182,000 | 2,340 |
| 2009-07-03 | 234 | 237 | 233 | 236 | 86,000 | 2,360 |
| 2009-07-02 | 242 | 243 | 238 | 238 | 161,000 | 2,380 |
| 2009-07-01 | 238 | 246 | 238 | 242 | 849,000 | 2,420 |
| 2009-06-30 | 233 | 238 | 231 | 235 | 383,000 | 2,350 |
| 2009-06-29 | 230 | 232 | 229 | 230 | 98,000 | 2,300 |
| 2009-06-26 | 233 | 234 | 230 | 232 | 154,000 | 2,320 |
| 2009-06-25 | 228 | 231 | 228 | 230 | 179,000 | 2,300 |
| 2009-06-24 | 224 | 226 | 223 | 224 | 121,000 | 2,240 |
| 2009-06-23 | 225 | 228 | 223 | 224 | 171,000 | 2,240 |
| 2009-06-22 | 224 | 231 | 224 | 229 | 256,000 | 2,290 |
| 2009-06-19 | 224 | 225 | 220 | 222 | 178,000 | 2,220 |
| 2009-06-18 | 225 | 226 | 223 | 223 | 75,000 | 2,230 |
| 2009-06-17 | 225 | 228 | 225 | 227 | 59,000 | 2,270 |
| 2009-06-16 | 229 | 229 | 225 | 225 | 119,000 | 2,250 |
| 2009-06-15 | 228 | 233 | 227 | 233 | 222,000 | 2,330 |
| 2009-06-12 | 225 | 229 | 225 | 228 | 292,000 | 2,280 |
| 2009-06-11 | 228 | 228 | 226 | 227 | 99,000 | 2,270 |
| 2009-06-10 | 229 | 229 | 225 | 228 | 127,000 | 2,280 |
| 2009-06-09 | 230 | 230 | 225 | 225 | 132,000 | 2,250 |
| 2009-06-08 | 229 | 231 | 227 | 228 | 131,000 | 2,280 |
| 2009-06-05 | 235 | 235 | 228 | 229 | 204,000 | 2,290 |
| 2009-06-04 | 231 | 237 | 228 | 234 | 898,000 | 2,340 |
| 2009-06-03 | 221 | 229 | 221 | 226 | 489,000 | 2,260 |
| 2009-06-02 | 223 | 224 | 221 | 222 | 139,000 | 2,220 |
| 2009-06-01 | 218 | 222 | 218 | 221 | 227,000 | 2,210 |
| 2009-05-29 | 219 | 219 | 217 | 219 | 100,000 | 2,190 |
| 2009-05-28 | 218 | 220 | 218 | 219 | 90,000 | 2,190 |
| 2009-05-27 | 219 | 220 | 218 | 219 | 77,000 | 2,190 |
| 2009-05-26 | 217 | 219 | 217 | 219 | 91,000 | 2,190 |
| 2009-05-25 | 218 | 218 | 216 | 217 | 128,000 | 2,170 |
| 2009-05-22 | 217 | 218 | 216 | 216 | 60,000 | 2,160 |
| 2009-05-21 | 218 | 219 | 216 | 217 | 129,000 | 2,170 |
| 2009-05-20 | 222 | 222 | 220 | 221 | 77,000 | 2,210 |
| 2009-05-19 | 220 | 221 | 219 | 221 | 72,000 | 2,210 |
| 2009-05-18 | 219 | 219 | 216 | 216 | 89,000 | 2,160 |
| 2009-05-15 | 213 | 218 | 213 | 216 | 89,000 | 2,160 |
| 2009-05-14 | 219 | 220 | 213 | 213 | 184,000 | 2,130 |
| 2009-05-13 | 220 | 221 | 217 | 218 | 96,000 | 2,180 |
| 2009-05-12 | 221 | 223 | 219 | 219 | 56,000 | 2,190 |
| 2009-05-11 | 220 | 221 | 219 | 221 | 105,000 | 2,210 |
| 2009-05-08 | 220 | 220 | 215 | 220 | 87,000 | 2,200 |
| 2009-05-07 | 221 | 221 | 218 | 219 | 106,000 | 2,190 |
| 2009-05-01 | 217 | 218 | 216 | 216 | 83,000 | 2,160 |
| 2009-04-30 | 217 | 222 | 217 | 219 | 93,000 | 2,190 |
| 2009-04-28 | 220 | 222 | 216 | 217 | 139,000 | 2,170 |
| 2009-04-27 | 216 | 221 | 216 | 221 | 120,000 | 2,210 |
| 2009-04-24 | 220 | 220 | 215 | 215 | 64,000 | 2,150 |
| 2009-04-23 | 216 | 219 | 212 | 217 | 136,000 | 2,170 |
| 2009-04-22 | 221 | 222 | 218 | 219 | 113,000 | 2,190 |
| 2009-04-21 | 223 | 223 | 221 | 221 | 85,000 | 2,210 |
| 2009-04-20 | 225 | 226 | 225 | 226 | 48,000 | 2,260 |
| 2009-04-17 | 226 | 226 | 224 | 224 | 65,000 | 2,240 |
| 2009-04-16 | 226 | 227 | 225 | 226 | 80,000 | 2,260 |
| 2009-04-15 | 224 | 225 | 222 | 224 | 78,000 | 2,240 |
| 2009-04-14 | 224 | 225 | 222 | 223 | 81,000 | 2,230 |
| 2009-04-13 | 226 | 226 | 221 | 221 | 59,000 | 2,210 |
| 2009-04-10 | 226 | 226 | 221 | 222 | 37,000 | 2,220 |
| 2009-04-09 | 225 | 226 | 223 | 226 | 44,000 | 2,260 |
| 2009-04-08 | 222 | 224 | 221 | 222 | 84,000 | 2,220 |
| 2009-04-07 | 224 | 224 | 221 | 224 | 95,000 | 2,240 |
| 2009-04-06 | 224 | 225 | 222 | 224 | 66,000 | 2,240 |
| 2009-04-03 | 228 | 229 | 225 | 225 | 72,000 | 2,250 |
| 2009-04-02 | 233 | 233 | 229 | 230 | 89,000 | 2,300 |
| 2009-04-01 | 224 | 229 | 222 | 229 | 95,000 | 2,290 |
| 2009-03-31 | 228 | 228 | 220 | 221 | 138,000 | 2,210 |
| 2009-03-30 | 232 | 237 | 226 | 226 | 130,000 | 2,260 |
| 2009-03-27 | 238 | 238 | 231 | 232 | 146,000 | 2,320 |
| 2009-03-26 | 235 | 238 | 232 | 238 | 122,000 | 2,380 |
| 2009-03-25 | 244 | 245 | 240 | 245 | 310,000 | 2,450 |
| 2009-03-24 | 241 | 242 | 235 | 240 | 165,000 | 2,400 |
| 2009-03-23 | 232 | 237 | 231 | 237 | 113,000 | 2,370 |
| 2009-03-19 | 231 | 232 | 228 | 228 | 88,000 | 2,280 |
| 2009-03-18 | 230 | 232 | 229 | 229 | 80,000 | 2,290 |
| 2009-03-17 | 229 | 230 | 225 | 229 | 130,000 | 2,290 |
| 2009-03-16 | 229 | 229 | 225 | 227 | 164,000 | 2,270 |
| 2009-03-13 | 220 | 227 | 220 | 225 | 276,000 | 2,250 |
| 2009-03-12 | 226 | 227 | 223 | 225 | 114,000 | 2,250 |
| 2009-03-11 | 232 | 232 | 227 | 227 | 84,000 | 2,270 |
| 2009-03-10 | 230 | 232 | 227 | 228 | 52,000 | 2,280 |
| 2009-03-09 | 234 | 234 | 229 | 232 | 104,000 | 2,320 |
| 2009-03-06 | 238 | 239 | 230 | 230 | 204,000 | 2,300 |
| 2009-03-05 | 231 | 237 | 229 | 235 | 157,000 | 2,350 |
| 2009-03-04 | 226 | 228 | 223 | 226 | 121,000 | 2,260 |
| 2009-03-03 | 223 | 226 | 223 | 225 | 130,000 | 2,250 |
| 2009-03-02 | 225 | 229 | 225 | 228 | 91,000 | 2,280 |
| 2009-02-27 | 230 | 232 | 226 | 232 | 163,000 | 2,320 |
| 2009-02-26 | 231 | 233 | 227 | 230 | 78,000 | 2,300 |
| 2009-02-25 | 233 | 235 | 228 | 230 | 138,000 | 2,300 |
| 2009-02-24 | 227 | 229 | 226 | 228 | 72,000 | 2,280 |
| 2009-02-23 | 228 | 234 | 224 | 232 | 96,000 | 2,320 |
| 2009-02-20 | 228 | 229 | 224 | 227 | 148,000 | 2,270 |
| 2009-02-19 | 239 | 239 | 229 | 231 | 155,000 | 2,310 |
| 2009-02-18 | 237 | 243 | 237 | 238 | 125,000 | 2,380 |
| 2009-02-17 | 243 | 243 | 236 | 236 | 75,000 | 2,360 |
| 2009-02-16 | 238 | 244 | 238 | 243 | 88,000 | 2,430 |
| 2009-02-13 | 233 | 238 | 232 | 238 | 112,000 | 2,380 |
| 2009-02-12 | 228 | 234 | 228 | 232 | 68,000 | 2,320 |
| 2009-02-10 | 236 | 237 | 228 | 233 | 88,000 | 2,330 |
| 2009-02-09 | 238 | 239 | 237 | 237 | 53,000 | 2,370 |
| 2009-02-06 | 247 | 247 | 241 | 241 | 123,000 | 2,410 |
| 2009-02-05 | 238 | 248 | 237 | 248 | 164,000 | 2,480 |
| 2009-02-04 | 240 | 240 | 237 | 240 | 58,000 | 2,400 |
| 2009-02-03 | 235 | 245 | 235 | 240 | 152,000 | 2,400 |
| 2009-02-02 | 237 | 238 | 235 | 237 | 88,000 | 2,370 |
| 2009-01-30 | 232 | 238 | 232 | 238 | 88,000 | 2,380 |
| 2009-01-29 | 233 | 239 | 230 | 239 | 117,000 | 2,390 |
| 2009-01-28 | 237 | 237 | 232 | 234 | 78,000 | 2,340 |
| 2009-01-27 | 228 | 239 | 228 | 239 | 148,000 | 2,390 |
| 2009-01-26 | 224 | 228 | 224 | 227 | 73,000 | 2,270 |
| 2009-01-23 | 227 | 228 | 224 | 228 | 130,000 | 2,280 |
| 2009-01-22 | 224 | 228 | 222 | 226 | 79,000 | 2,260 |
| 2009-01-21 | 224 | 228 | 224 | 224 | 78,000 | 2,240 |
| 2009-01-20 | 224 | 227 | 224 | 226 | 59,000 | 2,260 |
| 2009-01-19 | 230 | 230 | 227 | 228 | 27,000 | 2,280 |
| 2009-01-16 | 226 | 229 | 226 | 229 | 92,000 | 2,290 |
| 2009-01-15 | 222 | 229 | 222 | 228 | 200,000 | 2,280 |
| 2009-01-14 | 225 | 229 | 224 | 227 | 87,000 | 2,270 |
| 2009-01-13 | 227 | 227 | 223 | 224 | 91,000 | 2,240 |
| 2009-01-09 | 231 | 235 | 231 | 232 | 137,000 | 2,320 |
| 2009-01-08 | 227 | 233 | 227 | 231 | 84,000 | 2,310 |
| 2009-01-07 | 239 | 239 | 232 | 232 | 142,000 | 2,320 |
| 2009-01-06 | 241 | 241 | 237 | 238 | 36,000 | 2,380 |
| 2009-01-05 | 246 | 246 | 241 | 241 | 43,000 | 2,410 |
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