1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2010年

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
2010-12-3019319419219267,0001,920
2010-12-2919319419219499,0001,940
2010-12-28190194189193196,0001,930
2010-12-27193193190191193,0001,910
2010-12-24195196193193123,0001,930
2010-12-22197198195196138,0001,960
2010-12-21196198196197143,0001,970
2010-12-20195197194195156,0001,950
2010-12-17196197195197194,0001,970
2010-12-16199199196196214,0001,960
2010-12-15199200196198277,0001,980
2010-12-14200201199200180,0002,000
2010-12-13196200196199187,0001,990
2010-12-10198198195195313,0001,950
2010-12-09195197194197245,0001,970
2010-12-08195198195196171,0001,960
2010-12-07197197192197205,0001,970
2010-12-0619719919719983,0001,990
2010-12-03199199197198161,0001,980
2010-12-02200200197199228,0001,990
2010-12-01198201195197581,0001,970
2010-11-301932041922001,263,0002,000
2010-11-29187193187191631,0001,910
2010-11-2618818818718740,0001,870
2010-11-2519019018718789,0001,870
2010-11-24186188186188101,0001,880
2010-11-2218718918718969,0001,890
2010-11-1918818918618893,0001,880
2010-11-18186188184187157,0001,870
2010-11-17182185182184102,0001,840
2010-11-16184185183183126,0001,830
2010-11-15184185183184197,0001,840
2010-11-12193194185186228,0001,860
2010-11-11189193189193129,0001,930
2010-11-1018919218919178,0001,910
2010-11-09187191187191138,0001,910
2010-11-0818818918818957,0001,890
2010-11-05186190186189103,0001,890
2010-11-04185187184185116,0001,850
2010-11-0218418518418477,0001,840
2010-11-0118618718518694,0001,860
2010-10-29184185182185105,0001,850
2010-10-28189189184184121,0001,840
2010-10-2718918918718997,0001,890
2010-10-2618618918618871,0001,880
2010-10-2518618718518551,0001,850
2010-10-2218418718418682,0001,860
2010-10-21188188186186119,0001,860
2010-10-20192192189190127,0001,900
2010-10-19197199196196161,0001,960
2010-10-1819820119720089,0002,000
2010-10-15199200197198133,0001,980
2010-10-1420120219919983,0001,990
2010-10-1320020119920164,0002,010
2010-10-12205206199199254,0001,990
2010-10-08198201198201165,0002,010
2010-10-07198198197198127,0001,980
2010-10-0619519819519794,0001,970
2010-10-0519519619419545,0001,950
2010-10-04195197195196149,0001,960
2010-10-01197197194196151,0001,960
2010-09-30197198195195127,0001,950
2010-09-29192196192196120,0001,960
2010-09-2819219219019248,0001,920
2010-09-27192192189192111,0001,920
2010-09-24187194187189365,0001,890
2010-09-2218818818718743,0001,870
2010-09-2118818918818885,0001,880
2010-09-17186189186189100,0001,890
2010-09-1619019018618797,0001,870
2010-09-15189191188189102,0001,890
2010-09-1418919018818956,0001,890
2010-09-1319219218919077,0001,900
2010-09-10191192190190207,0001,900
2010-09-0918819018718939,0001,890
2010-09-0818818818718722,0001,870
2010-09-0718919018918936,0001,890
2010-09-0618919118919170,0001,910
2010-09-03189190187189105,0001,890
2010-09-02187189186189143,0001,890
2010-09-01186186184185198,0001,850
2010-08-3118818818418581,0001,850
2010-08-30187188186188103,0001,880
2010-08-27183186183186129,0001,860
2010-08-2618318418318495,0001,840
2010-08-2518418518318483,0001,840
2010-08-24186186184186113,0001,860
2010-08-2318718718618690,0001,860
2010-08-20190191186187187,0001,870
2010-08-19191192189192132,0001,920
2010-08-1819319419119285,0001,920
2010-08-1719119319119351,0001,930
2010-08-1619119319019253,0001,920
2010-08-13190192190191138,0001,910
2010-08-12187190187189147,0001,890
2010-08-1119119118918991,0001,890
2010-08-10192192190191120,0001,910
2010-08-09192193191193101,0001,930
2010-08-06193195192194166,0001,940
2010-08-0519419419219457,0001,940
2010-08-0419519519119385,0001,930
2010-08-0319419519219556,0001,950
2010-08-0219619619319373,0001,930
2010-07-3019519619319493,0001,940
2010-07-2919619619519591,0001,950
2010-07-2819519819519767,0001,970
2010-07-2719619619419554,0001,950
2010-07-2619820019619661,0001,960
2010-07-23195197195197138,0001,970
2010-07-2219519819519764,0001,970
2010-07-2119519619519556,0001,950
2010-07-2019219619219646,0001,960
2010-07-1619819919519678,0001,960
2010-07-1520120119819884,0001,980
2010-07-1419920119820180,0002,010
2010-07-13203203198198107,0001,980
2010-07-1220420420120163,0002,010
2010-07-0920220520220571,0002,050
2010-07-0820120320120287,0002,020
2010-07-0719920019619979,0001,990
2010-07-06199201198200124,0002,000
2010-07-05199201199200112,0002,000
2010-07-02204204200200133,0002,000
2010-07-01206207204205289,0002,050
2010-06-30201207201206198,0002,060
2010-06-29205207202204115,0002,040
2010-06-2820520820420892,0002,080
2010-06-25209210205206186,0002,060
2010-06-24212213210210130,0002,100
2010-06-2321421421121279,0002,120
2010-06-22213214210214132,0002,140
2010-06-21215215212213115,0002,130
2010-06-18204216204215405,0002,150
2010-06-1720620720320669,0002,060
2010-06-16204207204206135,0002,060
2010-06-1520220420220283,0002,020
2010-06-1420320520320487,0002,040
2010-06-11205206203203242,0002,030
2010-06-10205207202204186,0002,040
2010-06-09200202196202498,0002,020
2010-06-0819419619319588,0001,950
2010-06-07196196194195106,0001,950
2010-06-04200202199200139,0002,000
2010-06-03197199196199165,0001,990
2010-06-02193196193196155,0001,960
2010-06-01196198192194408,0001,940
2010-05-31192194188193538,0001,930
2010-05-28196198193193435,0001,930
2010-05-27194195192194270,0001,940
2010-05-26200200195195212,0001,950
2010-05-25201201198201201,0002,010
2010-05-24204204200201138,0002,010
2010-05-21206207200203349,0002,030
2010-05-20209209207208100,0002,080
2010-05-19209210207210159,0002,100
2010-05-18213214209210198,0002,100
2010-05-17217217213213322,0002,130
2010-05-14218220216217264,0002,170
2010-05-13217219217217130,0002,170
2010-05-12219219217217177,0002,170
2010-05-11221222219219137,0002,190
2010-05-10216219216219175,0002,190
2010-05-07220220216216293,0002,160
2010-05-06225225221221280,0002,210
2010-04-30227227223227352,0002,270
2010-04-28228228227227193,0002,270
2010-04-27231231228229315,0002,290
2010-04-26233234231232332,0002,320
2010-04-23231234231231296,0002,310
2010-04-22232233228232250,0002,320
2010-04-21228233228232442,0002,320
2010-04-20229230227227143,0002,270
2010-04-19229230227228159,0002,280
2010-04-1623123122822964,0002,290
2010-04-15230231228230215,0002,300
2010-04-14226229226228228,0002,280
2010-04-13228228226226159,0002,260
2010-04-12227228226227145,0002,270
2010-04-09227228226226147,0002,260
2010-04-08228229227227170,0002,270
2010-04-07228230227229188,0002,290
2010-04-06230231228228170,0002,280
2010-04-05228230228230264,0002,300
2010-04-02228228227228130,0002,280
2010-04-01228229226227237,0002,270
2010-03-31229229227228260,0002,280
2010-03-30227228226227215,0002,270
2010-03-29232233227227279,0002,270
2010-03-26235236231236489,0002,360
2010-03-25235236234235184,0002,350
2010-03-24236236232236346,0002,360
2010-03-23235236234234147,0002,340
2010-03-19236237233235145,0002,350
2010-03-18238238233234302,0002,340
2010-03-17241241237238142,0002,380
2010-03-16242242239240179,0002,400
2010-03-1524024124024189,0002,410
2010-03-12239239238239157,0002,390
2010-03-1123723823723854,0002,380
2010-03-1023823823623692,0002,360
2010-03-0923723923723962,0002,390
2010-03-0823923923723971,0002,390
2010-03-0523923923723870,0002,380
2010-03-0423823923523577,0002,350
2010-03-0323923923723875,0002,380
2010-03-0224024123823967,0002,390
2010-03-0123724023724053,0002,400
2010-02-2623723923723994,0002,390
2010-02-25240241238239141,0002,390
2010-02-24237239233238217,0002,380
2010-02-2323723723523642,0002,360
2010-02-2223223623223688,0002,360
2010-02-1923323323123186,0002,310
2010-02-18235236233233108,0002,330
2010-02-1723723723523581,0002,350
2010-02-16236237235235124,0002,350
2010-02-15238238236236195,0002,360
2010-02-1224024023623889,0002,380
2010-02-1024024123923940,0002,390
2010-02-09235242235240106,0002,400
2010-02-08235241234237166,0002,370
2010-02-05235243235237120,0002,370
2010-02-0424324424024373,0002,430
2010-02-03236244236241107,0002,410
2010-02-0223723723523660,0002,360
2010-02-0124224223623999,0002,390
2010-01-2924324424024293,0002,420
2010-01-2824224324124349,0002,430
2010-01-27242247241243146,0002,430
2010-01-26244248242244141,0002,440
2010-01-2524424624324474,0002,440
2010-01-22244246243244104,0002,440
2010-01-21243248243246118,0002,460
2010-01-2024524724424594,0002,450
2010-01-1924324624224575,0002,450
2010-01-1824024624024599,0002,450
2010-01-15249249245247127,0002,470
2010-01-1425025024624999,0002,490
2010-01-13248251245249151,0002,490
2010-01-12242248242248152,0002,480
2010-01-0824124223924273,0002,420
2010-01-0723924123824199,0002,410
2010-01-0623824123724182,0002,410
2010-01-0524024223923972,0002,390
2010-01-0424124224024180,0002,410

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