2108 日本甜菜製糖(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 193 | 194 | 192 | 192 | 67,000 | 1,920 |
| 2010-12-29 | 193 | 194 | 192 | 194 | 99,000 | 1,940 |
| 2010-12-28 | 190 | 194 | 189 | 193 | 196,000 | 1,930 |
| 2010-12-27 | 193 | 193 | 190 | 191 | 193,000 | 1,910 |
| 2010-12-24 | 195 | 196 | 193 | 193 | 123,000 | 1,930 |
| 2010-12-22 | 197 | 198 | 195 | 196 | 138,000 | 1,960 |
| 2010-12-21 | 196 | 198 | 196 | 197 | 143,000 | 1,970 |
| 2010-12-20 | 195 | 197 | 194 | 195 | 156,000 | 1,950 |
| 2010-12-17 | 196 | 197 | 195 | 197 | 194,000 | 1,970 |
| 2010-12-16 | 199 | 199 | 196 | 196 | 214,000 | 1,960 |
| 2010-12-15 | 199 | 200 | 196 | 198 | 277,000 | 1,980 |
| 2010-12-14 | 200 | 201 | 199 | 200 | 180,000 | 2,000 |
| 2010-12-13 | 196 | 200 | 196 | 199 | 187,000 | 1,990 |
| 2010-12-10 | 198 | 198 | 195 | 195 | 313,000 | 1,950 |
| 2010-12-09 | 195 | 197 | 194 | 197 | 245,000 | 1,970 |
| 2010-12-08 | 195 | 198 | 195 | 196 | 171,000 | 1,960 |
| 2010-12-07 | 197 | 197 | 192 | 197 | 205,000 | 1,970 |
| 2010-12-06 | 197 | 199 | 197 | 199 | 83,000 | 1,990 |
| 2010-12-03 | 199 | 199 | 197 | 198 | 161,000 | 1,980 |
| 2010-12-02 | 200 | 200 | 197 | 199 | 228,000 | 1,990 |
| 2010-12-01 | 198 | 201 | 195 | 197 | 581,000 | 1,970 |
| 2010-11-30 | 193 | 204 | 192 | 200 | 1,263,000 | 2,000 |
| 2010-11-29 | 187 | 193 | 187 | 191 | 631,000 | 1,910 |
| 2010-11-26 | 188 | 188 | 187 | 187 | 40,000 | 1,870 |
| 2010-11-25 | 190 | 190 | 187 | 187 | 89,000 | 1,870 |
| 2010-11-24 | 186 | 188 | 186 | 188 | 101,000 | 1,880 |
| 2010-11-22 | 187 | 189 | 187 | 189 | 69,000 | 1,890 |
| 2010-11-19 | 188 | 189 | 186 | 188 | 93,000 | 1,880 |
| 2010-11-18 | 186 | 188 | 184 | 187 | 157,000 | 1,870 |
| 2010-11-17 | 182 | 185 | 182 | 184 | 102,000 | 1,840 |
| 2010-11-16 | 184 | 185 | 183 | 183 | 126,000 | 1,830 |
| 2010-11-15 | 184 | 185 | 183 | 184 | 197,000 | 1,840 |
| 2010-11-12 | 193 | 194 | 185 | 186 | 228,000 | 1,860 |
| 2010-11-11 | 189 | 193 | 189 | 193 | 129,000 | 1,930 |
| 2010-11-10 | 189 | 192 | 189 | 191 | 78,000 | 1,910 |
| 2010-11-09 | 187 | 191 | 187 | 191 | 138,000 | 1,910 |
| 2010-11-08 | 188 | 189 | 188 | 189 | 57,000 | 1,890 |
| 2010-11-05 | 186 | 190 | 186 | 189 | 103,000 | 1,890 |
| 2010-11-04 | 185 | 187 | 184 | 185 | 116,000 | 1,850 |
| 2010-11-02 | 184 | 185 | 184 | 184 | 77,000 | 1,840 |
| 2010-11-01 | 186 | 187 | 185 | 186 | 94,000 | 1,860 |
| 2010-10-29 | 184 | 185 | 182 | 185 | 105,000 | 1,850 |
| 2010-10-28 | 189 | 189 | 184 | 184 | 121,000 | 1,840 |
| 2010-10-27 | 189 | 189 | 187 | 189 | 97,000 | 1,890 |
| 2010-10-26 | 186 | 189 | 186 | 188 | 71,000 | 1,880 |
| 2010-10-25 | 186 | 187 | 185 | 185 | 51,000 | 1,850 |
| 2010-10-22 | 184 | 187 | 184 | 186 | 82,000 | 1,860 |
| 2010-10-21 | 188 | 188 | 186 | 186 | 119,000 | 1,860 |
| 2010-10-20 | 192 | 192 | 189 | 190 | 127,000 | 1,900 |
| 2010-10-19 | 197 | 199 | 196 | 196 | 161,000 | 1,960 |
| 2010-10-18 | 198 | 201 | 197 | 200 | 89,000 | 2,000 |
| 2010-10-15 | 199 | 200 | 197 | 198 | 133,000 | 1,980 |
| 2010-10-14 | 201 | 202 | 199 | 199 | 83,000 | 1,990 |
| 2010-10-13 | 200 | 201 | 199 | 201 | 64,000 | 2,010 |
| 2010-10-12 | 205 | 206 | 199 | 199 | 254,000 | 1,990 |
| 2010-10-08 | 198 | 201 | 198 | 201 | 165,000 | 2,010 |
| 2010-10-07 | 198 | 198 | 197 | 198 | 127,000 | 1,980 |
| 2010-10-06 | 195 | 198 | 195 | 197 | 94,000 | 1,970 |
| 2010-10-05 | 195 | 196 | 194 | 195 | 45,000 | 1,950 |
| 2010-10-04 | 195 | 197 | 195 | 196 | 149,000 | 1,960 |
| 2010-10-01 | 197 | 197 | 194 | 196 | 151,000 | 1,960 |
| 2010-09-30 | 197 | 198 | 195 | 195 | 127,000 | 1,950 |
| 2010-09-29 | 192 | 196 | 192 | 196 | 120,000 | 1,960 |
| 2010-09-28 | 192 | 192 | 190 | 192 | 48,000 | 1,920 |
| 2010-09-27 | 192 | 192 | 189 | 192 | 111,000 | 1,920 |
| 2010-09-24 | 187 | 194 | 187 | 189 | 365,000 | 1,890 |
| 2010-09-22 | 188 | 188 | 187 | 187 | 43,000 | 1,870 |
| 2010-09-21 | 188 | 189 | 188 | 188 | 85,000 | 1,880 |
| 2010-09-17 | 186 | 189 | 186 | 189 | 100,000 | 1,890 |
| 2010-09-16 | 190 | 190 | 186 | 187 | 97,000 | 1,870 |
| 2010-09-15 | 189 | 191 | 188 | 189 | 102,000 | 1,890 |
| 2010-09-14 | 189 | 190 | 188 | 189 | 56,000 | 1,890 |
| 2010-09-13 | 192 | 192 | 189 | 190 | 77,000 | 1,900 |
| 2010-09-10 | 191 | 192 | 190 | 190 | 207,000 | 1,900 |
| 2010-09-09 | 188 | 190 | 187 | 189 | 39,000 | 1,890 |
| 2010-09-08 | 188 | 188 | 187 | 187 | 22,000 | 1,870 |
| 2010-09-07 | 189 | 190 | 189 | 189 | 36,000 | 1,890 |
| 2010-09-06 | 189 | 191 | 189 | 191 | 70,000 | 1,910 |
| 2010-09-03 | 189 | 190 | 187 | 189 | 105,000 | 1,890 |
| 2010-09-02 | 187 | 189 | 186 | 189 | 143,000 | 1,890 |
| 2010-09-01 | 186 | 186 | 184 | 185 | 198,000 | 1,850 |
| 2010-08-31 | 188 | 188 | 184 | 185 | 81,000 | 1,850 |
| 2010-08-30 | 187 | 188 | 186 | 188 | 103,000 | 1,880 |
| 2010-08-27 | 183 | 186 | 183 | 186 | 129,000 | 1,860 |
| 2010-08-26 | 183 | 184 | 183 | 184 | 95,000 | 1,840 |
| 2010-08-25 | 184 | 185 | 183 | 184 | 83,000 | 1,840 |
| 2010-08-24 | 186 | 186 | 184 | 186 | 113,000 | 1,860 |
| 2010-08-23 | 187 | 187 | 186 | 186 | 90,000 | 1,860 |
| 2010-08-20 | 190 | 191 | 186 | 187 | 187,000 | 1,870 |
| 2010-08-19 | 191 | 192 | 189 | 192 | 132,000 | 1,920 |
| 2010-08-18 | 193 | 194 | 191 | 192 | 85,000 | 1,920 |
| 2010-08-17 | 191 | 193 | 191 | 193 | 51,000 | 1,930 |
| 2010-08-16 | 191 | 193 | 190 | 192 | 53,000 | 1,920 |
| 2010-08-13 | 190 | 192 | 190 | 191 | 138,000 | 1,910 |
| 2010-08-12 | 187 | 190 | 187 | 189 | 147,000 | 1,890 |
| 2010-08-11 | 191 | 191 | 189 | 189 | 91,000 | 1,890 |
| 2010-08-10 | 192 | 192 | 190 | 191 | 120,000 | 1,910 |
| 2010-08-09 | 192 | 193 | 191 | 193 | 101,000 | 1,930 |
| 2010-08-06 | 193 | 195 | 192 | 194 | 166,000 | 1,940 |
| 2010-08-05 | 194 | 194 | 192 | 194 | 57,000 | 1,940 |
| 2010-08-04 | 195 | 195 | 191 | 193 | 85,000 | 1,930 |
| 2010-08-03 | 194 | 195 | 192 | 195 | 56,000 | 1,950 |
| 2010-08-02 | 196 | 196 | 193 | 193 | 73,000 | 1,930 |
| 2010-07-30 | 195 | 196 | 193 | 194 | 93,000 | 1,940 |
| 2010-07-29 | 196 | 196 | 195 | 195 | 91,000 | 1,950 |
| 2010-07-28 | 195 | 198 | 195 | 197 | 67,000 | 1,970 |
| 2010-07-27 | 196 | 196 | 194 | 195 | 54,000 | 1,950 |
| 2010-07-26 | 198 | 200 | 196 | 196 | 61,000 | 1,960 |
| 2010-07-23 | 195 | 197 | 195 | 197 | 138,000 | 1,970 |
| 2010-07-22 | 195 | 198 | 195 | 197 | 64,000 | 1,970 |
| 2010-07-21 | 195 | 196 | 195 | 195 | 56,000 | 1,950 |
| 2010-07-20 | 192 | 196 | 192 | 196 | 46,000 | 1,960 |
| 2010-07-16 | 198 | 199 | 195 | 196 | 78,000 | 1,960 |
| 2010-07-15 | 201 | 201 | 198 | 198 | 84,000 | 1,980 |
| 2010-07-14 | 199 | 201 | 198 | 201 | 80,000 | 2,010 |
| 2010-07-13 | 203 | 203 | 198 | 198 | 107,000 | 1,980 |
| 2010-07-12 | 204 | 204 | 201 | 201 | 63,000 | 2,010 |
| 2010-07-09 | 202 | 205 | 202 | 205 | 71,000 | 2,050 |
| 2010-07-08 | 201 | 203 | 201 | 202 | 87,000 | 2,020 |
| 2010-07-07 | 199 | 200 | 196 | 199 | 79,000 | 1,990 |
| 2010-07-06 | 199 | 201 | 198 | 200 | 124,000 | 2,000 |
| 2010-07-05 | 199 | 201 | 199 | 200 | 112,000 | 2,000 |
| 2010-07-02 | 204 | 204 | 200 | 200 | 133,000 | 2,000 |
| 2010-07-01 | 206 | 207 | 204 | 205 | 289,000 | 2,050 |
| 2010-06-30 | 201 | 207 | 201 | 206 | 198,000 | 2,060 |
| 2010-06-29 | 205 | 207 | 202 | 204 | 115,000 | 2,040 |
| 2010-06-28 | 205 | 208 | 204 | 208 | 92,000 | 2,080 |
| 2010-06-25 | 209 | 210 | 205 | 206 | 186,000 | 2,060 |
| 2010-06-24 | 212 | 213 | 210 | 210 | 130,000 | 2,100 |
| 2010-06-23 | 214 | 214 | 211 | 212 | 79,000 | 2,120 |
| 2010-06-22 | 213 | 214 | 210 | 214 | 132,000 | 2,140 |
| 2010-06-21 | 215 | 215 | 212 | 213 | 115,000 | 2,130 |
| 2010-06-18 | 204 | 216 | 204 | 215 | 405,000 | 2,150 |
| 2010-06-17 | 206 | 207 | 203 | 206 | 69,000 | 2,060 |
| 2010-06-16 | 204 | 207 | 204 | 206 | 135,000 | 2,060 |
| 2010-06-15 | 202 | 204 | 202 | 202 | 83,000 | 2,020 |
| 2010-06-14 | 203 | 205 | 203 | 204 | 87,000 | 2,040 |
| 2010-06-11 | 205 | 206 | 203 | 203 | 242,000 | 2,030 |
| 2010-06-10 | 205 | 207 | 202 | 204 | 186,000 | 2,040 |
| 2010-06-09 | 200 | 202 | 196 | 202 | 498,000 | 2,020 |
| 2010-06-08 | 194 | 196 | 193 | 195 | 88,000 | 1,950 |
| 2010-06-07 | 196 | 196 | 194 | 195 | 106,000 | 1,950 |
| 2010-06-04 | 200 | 202 | 199 | 200 | 139,000 | 2,000 |
| 2010-06-03 | 197 | 199 | 196 | 199 | 165,000 | 1,990 |
| 2010-06-02 | 193 | 196 | 193 | 196 | 155,000 | 1,960 |
| 2010-06-01 | 196 | 198 | 192 | 194 | 408,000 | 1,940 |
| 2010-05-31 | 192 | 194 | 188 | 193 | 538,000 | 1,930 |
| 2010-05-28 | 196 | 198 | 193 | 193 | 435,000 | 1,930 |
| 2010-05-27 | 194 | 195 | 192 | 194 | 270,000 | 1,940 |
| 2010-05-26 | 200 | 200 | 195 | 195 | 212,000 | 1,950 |
| 2010-05-25 | 201 | 201 | 198 | 201 | 201,000 | 2,010 |
| 2010-05-24 | 204 | 204 | 200 | 201 | 138,000 | 2,010 |
| 2010-05-21 | 206 | 207 | 200 | 203 | 349,000 | 2,030 |
| 2010-05-20 | 209 | 209 | 207 | 208 | 100,000 | 2,080 |
| 2010-05-19 | 209 | 210 | 207 | 210 | 159,000 | 2,100 |
| 2010-05-18 | 213 | 214 | 209 | 210 | 198,000 | 2,100 |
| 2010-05-17 | 217 | 217 | 213 | 213 | 322,000 | 2,130 |
| 2010-05-14 | 218 | 220 | 216 | 217 | 264,000 | 2,170 |
| 2010-05-13 | 217 | 219 | 217 | 217 | 130,000 | 2,170 |
| 2010-05-12 | 219 | 219 | 217 | 217 | 177,000 | 2,170 |
| 2010-05-11 | 221 | 222 | 219 | 219 | 137,000 | 2,190 |
| 2010-05-10 | 216 | 219 | 216 | 219 | 175,000 | 2,190 |
| 2010-05-07 | 220 | 220 | 216 | 216 | 293,000 | 2,160 |
| 2010-05-06 | 225 | 225 | 221 | 221 | 280,000 | 2,210 |
| 2010-04-30 | 227 | 227 | 223 | 227 | 352,000 | 2,270 |
| 2010-04-28 | 228 | 228 | 227 | 227 | 193,000 | 2,270 |
| 2010-04-27 | 231 | 231 | 228 | 229 | 315,000 | 2,290 |
| 2010-04-26 | 233 | 234 | 231 | 232 | 332,000 | 2,320 |
| 2010-04-23 | 231 | 234 | 231 | 231 | 296,000 | 2,310 |
| 2010-04-22 | 232 | 233 | 228 | 232 | 250,000 | 2,320 |
| 2010-04-21 | 228 | 233 | 228 | 232 | 442,000 | 2,320 |
| 2010-04-20 | 229 | 230 | 227 | 227 | 143,000 | 2,270 |
| 2010-04-19 | 229 | 230 | 227 | 228 | 159,000 | 2,280 |
| 2010-04-16 | 231 | 231 | 228 | 229 | 64,000 | 2,290 |
| 2010-04-15 | 230 | 231 | 228 | 230 | 215,000 | 2,300 |
| 2010-04-14 | 226 | 229 | 226 | 228 | 228,000 | 2,280 |
| 2010-04-13 | 228 | 228 | 226 | 226 | 159,000 | 2,260 |
| 2010-04-12 | 227 | 228 | 226 | 227 | 145,000 | 2,270 |
| 2010-04-09 | 227 | 228 | 226 | 226 | 147,000 | 2,260 |
| 2010-04-08 | 228 | 229 | 227 | 227 | 170,000 | 2,270 |
| 2010-04-07 | 228 | 230 | 227 | 229 | 188,000 | 2,290 |
| 2010-04-06 | 230 | 231 | 228 | 228 | 170,000 | 2,280 |
| 2010-04-05 | 228 | 230 | 228 | 230 | 264,000 | 2,300 |
| 2010-04-02 | 228 | 228 | 227 | 228 | 130,000 | 2,280 |
| 2010-04-01 | 228 | 229 | 226 | 227 | 237,000 | 2,270 |
| 2010-03-31 | 229 | 229 | 227 | 228 | 260,000 | 2,280 |
| 2010-03-30 | 227 | 228 | 226 | 227 | 215,000 | 2,270 |
| 2010-03-29 | 232 | 233 | 227 | 227 | 279,000 | 2,270 |
| 2010-03-26 | 235 | 236 | 231 | 236 | 489,000 | 2,360 |
| 2010-03-25 | 235 | 236 | 234 | 235 | 184,000 | 2,350 |
| 2010-03-24 | 236 | 236 | 232 | 236 | 346,000 | 2,360 |
| 2010-03-23 | 235 | 236 | 234 | 234 | 147,000 | 2,340 |
| 2010-03-19 | 236 | 237 | 233 | 235 | 145,000 | 2,350 |
| 2010-03-18 | 238 | 238 | 233 | 234 | 302,000 | 2,340 |
| 2010-03-17 | 241 | 241 | 237 | 238 | 142,000 | 2,380 |
| 2010-03-16 | 242 | 242 | 239 | 240 | 179,000 | 2,400 |
| 2010-03-15 | 240 | 241 | 240 | 241 | 89,000 | 2,410 |
| 2010-03-12 | 239 | 239 | 238 | 239 | 157,000 | 2,390 |
| 2010-03-11 | 237 | 238 | 237 | 238 | 54,000 | 2,380 |
| 2010-03-10 | 238 | 238 | 236 | 236 | 92,000 | 2,360 |
| 2010-03-09 | 237 | 239 | 237 | 239 | 62,000 | 2,390 |
| 2010-03-08 | 239 | 239 | 237 | 239 | 71,000 | 2,390 |
| 2010-03-05 | 239 | 239 | 237 | 238 | 70,000 | 2,380 |
| 2010-03-04 | 238 | 239 | 235 | 235 | 77,000 | 2,350 |
| 2010-03-03 | 239 | 239 | 237 | 238 | 75,000 | 2,380 |
| 2010-03-02 | 240 | 241 | 238 | 239 | 67,000 | 2,390 |
| 2010-03-01 | 237 | 240 | 237 | 240 | 53,000 | 2,400 |
| 2010-02-26 | 237 | 239 | 237 | 239 | 94,000 | 2,390 |
| 2010-02-25 | 240 | 241 | 238 | 239 | 141,000 | 2,390 |
| 2010-02-24 | 237 | 239 | 233 | 238 | 217,000 | 2,380 |
| 2010-02-23 | 237 | 237 | 235 | 236 | 42,000 | 2,360 |
| 2010-02-22 | 232 | 236 | 232 | 236 | 88,000 | 2,360 |
| 2010-02-19 | 233 | 233 | 231 | 231 | 86,000 | 2,310 |
| 2010-02-18 | 235 | 236 | 233 | 233 | 108,000 | 2,330 |
| 2010-02-17 | 237 | 237 | 235 | 235 | 81,000 | 2,350 |
| 2010-02-16 | 236 | 237 | 235 | 235 | 124,000 | 2,350 |
| 2010-02-15 | 238 | 238 | 236 | 236 | 195,000 | 2,360 |
| 2010-02-12 | 240 | 240 | 236 | 238 | 89,000 | 2,380 |
| 2010-02-10 | 240 | 241 | 239 | 239 | 40,000 | 2,390 |
| 2010-02-09 | 235 | 242 | 235 | 240 | 106,000 | 2,400 |
| 2010-02-08 | 235 | 241 | 234 | 237 | 166,000 | 2,370 |
| 2010-02-05 | 235 | 243 | 235 | 237 | 120,000 | 2,370 |
| 2010-02-04 | 243 | 244 | 240 | 243 | 73,000 | 2,430 |
| 2010-02-03 | 236 | 244 | 236 | 241 | 107,000 | 2,410 |
| 2010-02-02 | 237 | 237 | 235 | 236 | 60,000 | 2,360 |
| 2010-02-01 | 242 | 242 | 236 | 239 | 99,000 | 2,390 |
| 2010-01-29 | 243 | 244 | 240 | 242 | 93,000 | 2,420 |
| 2010-01-28 | 242 | 243 | 241 | 243 | 49,000 | 2,430 |
| 2010-01-27 | 242 | 247 | 241 | 243 | 146,000 | 2,430 |
| 2010-01-26 | 244 | 248 | 242 | 244 | 141,000 | 2,440 |
| 2010-01-25 | 244 | 246 | 243 | 244 | 74,000 | 2,440 |
| 2010-01-22 | 244 | 246 | 243 | 244 | 104,000 | 2,440 |
| 2010-01-21 | 243 | 248 | 243 | 246 | 118,000 | 2,460 |
| 2010-01-20 | 245 | 247 | 244 | 245 | 94,000 | 2,450 |
| 2010-01-19 | 243 | 246 | 242 | 245 | 75,000 | 2,450 |
| 2010-01-18 | 240 | 246 | 240 | 245 | 99,000 | 2,450 |
| 2010-01-15 | 249 | 249 | 245 | 247 | 127,000 | 2,470 |
| 2010-01-14 | 250 | 250 | 246 | 249 | 99,000 | 2,490 |
| 2010-01-13 | 248 | 251 | 245 | 249 | 151,000 | 2,490 |
| 2010-01-12 | 242 | 248 | 242 | 248 | 152,000 | 2,480 |
| 2010-01-08 | 241 | 242 | 239 | 242 | 73,000 | 2,420 |
| 2010-01-07 | 239 | 241 | 238 | 241 | 99,000 | 2,410 |
| 2010-01-06 | 238 | 241 | 237 | 241 | 82,000 | 2,410 |
| 2010-01-05 | 240 | 242 | 239 | 239 | 72,000 | 2,390 |
| 2010-01-04 | 241 | 242 | 240 | 241 | 80,000 | 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