1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2011年

2108 日本甜菜製糖(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3015215315115357,0001,530
2011-12-2915015115015132,0001,510
2011-12-2815115115015036,0001,500
2011-12-2715015215015248,0001,520
2011-12-26154154151152161,0001,520
2011-12-2215315315115380,0001,530
2011-12-21151153150152202,0001,520
2011-12-2014915114815099,0001,500
2011-12-1914814914814862,0001,480
2011-12-1615115214914988,0001,490
2011-12-15156156151152161,0001,520
2011-12-1415315415215287,0001,520
2011-12-1315415415315443,0001,540
2011-12-1215415515315485,0001,540
2011-12-09152154152153171,0001,530
2011-12-0815415515215575,0001,550
2011-12-0714915414915397,0001,530
2011-12-0615315414914986,0001,490
2011-12-0515115415115480,0001,540
2011-12-0215015215015147,0001,510
2011-12-0115115215015192,0001,510
2011-11-30148150148149137,0001,490
2011-11-2914614814514885,0001,480
2011-11-2814414714414596,0001,450
2011-11-2514514514414483,0001,440
2011-11-24144145142144144,0001,440
2011-11-22142145141145148,0001,450
2011-11-21143145143145142,0001,450
2011-11-18145146141142326,0001,420
2011-11-17147150144147200,0001,470
2011-11-16150150146148203,0001,480
2011-11-1515015014914968,0001,490
2011-11-14152152147150180,0001,500
2011-11-11153153146149316,0001,490
2011-11-10154154152154102,0001,540
2011-11-09158158154157171,0001,570
2011-11-08159159156158115,0001,580
2011-11-0715915915815989,0001,590
2011-11-0415916015916059,0001,600
2011-11-02161161159160137,0001,600
2011-11-0116116316116261,0001,620
2011-10-31162165162163166,0001,630
2011-10-28160162160162282,0001,620
2011-10-27161161158159239,0001,590
2011-10-2615916115816196,0001,610
2011-10-25161161158158218,0001,580
2011-10-24161161160161157,0001,610
2011-10-21162163160160119,0001,600
2011-10-2016416416216237,0001,620
2011-10-1916416416316352,0001,630
2011-10-1816416416316311,0001,630
2011-10-1716316416316488,0001,640
2011-10-1416516516316381,0001,630
2011-10-1316816816616723,0001,670
2011-10-1216616716616775,0001,670
2011-10-1116416616416678,0001,660
2011-10-0716516516416441,0001,640
2011-10-0616316416316455,0001,640
2011-10-0516616616316375,0001,630
2011-10-0416716716616644,0001,660
2011-10-03171171169169166,0001,690
2011-09-3017117216917290,0001,720
2011-09-29168170168170113,0001,700
2011-09-28165169165168120,0001,680
2011-09-2716216316116389,0001,630
2011-09-2616416416016172,0001,610
2011-09-22165166161163200,0001,630
2011-09-2117017016716762,0001,670
2011-09-2017017217017059,0001,700
2011-09-16168173168173129,0001,730
2011-09-1516716816616840,0001,680
2011-09-14168170165167107,0001,670
2011-09-1316816816716869,0001,680
2011-09-1216716816616742,0001,670
2011-09-09168172168169193,0001,690
2011-09-0817017016917043,0001,700
2011-09-0716816916616880,0001,680
2011-09-0616716816616780,0001,670
2011-09-0516716816716738,0001,670
2011-09-0217117116916948,0001,690
2011-09-0117217217017175,0001,710
2011-08-3116917116817088,0001,700
2011-08-3017017016816992,0001,690
2011-08-29167168165167118,0001,670
2011-08-2616916916616871,0001,680
2011-08-25172172168169187,0001,690
2011-08-2416917016816952,0001,690
2011-08-23167169167168102,0001,680
2011-08-2216716916616681,0001,660
2011-08-1916516816516774,0001,670
2011-08-1816716816616745,0001,670
2011-08-1716816816716728,0001,670
2011-08-1616816816716844,0001,680
2011-08-1516917016716784,0001,670
2011-08-12169169164166180,0001,660
2011-08-1116516816516890,0001,680
2011-08-10168168164167119,0001,670
2011-08-09164164160163154,0001,630
2011-08-08167168166166106,0001,660
2011-08-05170170167168110,0001,680
2011-08-04171173171171109,0001,710
2011-08-0317317317117185,0001,710
2011-08-02178178173175131,0001,750
2011-08-0117917917617878,0001,780
2011-07-2917717817517792,0001,770
2011-07-2817717717617753,0001,770
2011-07-2717918017717774,0001,770
2011-07-2618018117917961,0001,790
2011-07-2518218217917953,0001,790
2011-07-2217918217918281,0001,820
2011-07-2118018017917939,0001,790
2011-07-2018018017918034,0001,800
2011-07-1918018017717982,0001,790
2011-07-1517918017918081,0001,800
2011-07-1417818117818155,0001,810
2011-07-1317818117818059,0001,800
2011-07-1217818017817889,0001,780
2011-07-1118218317917987,0001,790
2011-07-0818218318218269,0001,820
2011-07-0718118318118377,0001,830
2011-07-0618018117918079,0001,800
2011-07-0517918217918181,0001,810
2011-07-04179183179181227,0001,810
2011-07-01179179176177325,0001,770
2011-06-30177180175180345,0001,800
2011-06-29174177174177189,0001,770
2011-06-2817217417117262,0001,720
2011-06-2717417417117277,0001,720
2011-06-2417317417217494,0001,740
2011-06-2317017217017256,0001,720
2011-06-22168172168172117,0001,720
2011-06-21166168166168125,0001,680
2011-06-2016616816616667,0001,660
2011-06-17168169165165147,0001,650
2011-06-1616917016816834,0001,680
2011-06-1516917016917053,0001,700
2011-06-14167170167170100,0001,700
2011-06-1316716816716879,0001,680
2011-06-10167172167169286,0001,690
2011-06-0916717016716990,0001,690
2011-06-08170170168169106,0001,690
2011-06-0717117117017032,0001,700
2011-06-0617117117017176,0001,710
2011-06-03173174171171126,0001,710
2011-06-0217517617317375,0001,730
2011-06-0117817817517675,0001,760
2011-05-3117717817717780,0001,770
2011-05-3017517617517540,0001,750
2011-05-2717717717517651,0001,760
2011-05-2617617817517752,0001,770
2011-05-2517817817417493,0001,740
2011-05-2417517717417539,0001,750
2011-05-2317417717417473,0001,740
2011-05-2017517717417471,0001,740
2011-05-1917817817517535,0001,750
2011-05-1817517717517740,0001,770
2011-05-1717517817517570,0001,750
2011-05-1617717817517581,0001,750
2011-05-13180180177177157,0001,770
2011-05-1218218218018052,0001,800
2011-05-11182183182183110,0001,830
2011-05-1018118318118366,0001,830
2011-05-0918318318118167,0001,810
2011-05-0618218318118336,0001,830
2011-05-0218318318218372,0001,830
2011-04-28183183180181173,0001,810
2011-04-2718218318018292,0001,820
2011-04-26182183181182176,0001,820
2011-04-2518618618318460,0001,840
2011-04-2218518618318485,0001,840
2011-04-21187187183185140,0001,850
2011-04-20188190186186107,0001,860
2011-04-1918818818618747,0001,870
2011-04-18189195187189322,0001,890
2011-04-1518819018718787,0001,870
2011-04-14185191185188173,0001,880
2011-04-1318518718518581,0001,850
2011-04-12187187184185213,0001,850
2011-04-11187192186190277,0001,900
2011-04-08182189182187363,0001,870
2011-04-07178186177183328,0001,830
2011-04-06179180177178160,0001,780
2011-04-05185185180180194,0001,800
2011-04-04184185183184109,0001,840
2011-04-01188189184184113,0001,840
2011-03-31187187183186152,0001,860
2011-03-30185188184188137,0001,880
2011-03-29186186182186196,0001,860
2011-03-28191191185189404,0001,890
2011-03-25190191187188343,0001,880
2011-03-24188190184185238,0001,850
2011-03-23188190185190282,0001,900
2011-03-22185190184188267,0001,880
2011-03-18173183173179514,0001,790
2011-03-17161172161172484,0001,720
2011-03-16165173165171397,0001,710
2011-03-15182182160161462,0001,610
2011-03-14179192179187245,0001,870
2011-03-11201205201202524,0002,020
2011-03-10209211206206163,0002,060
2011-03-0920921120921056,0002,100
2011-03-0820821020820860,0002,080
2011-03-0721021020820857,0002,080
2011-03-0421021221021059,0002,100
2011-03-03210210208208103,0002,080
2011-03-02209210207207146,0002,070
2011-03-01210212209210168,0002,100
2011-02-28209210206208204,0002,080
2011-02-25208210207209146,0002,090
2011-02-24210211208208147,0002,080
2011-02-23209213209209173,0002,090
2011-02-22213213209211323,0002,110
2011-02-2121421621421568,0002,150
2011-02-1821721721521599,0002,150
2011-02-17218218214217227,0002,170
2011-02-16213219213216579,0002,160
2011-02-15211214211212230,0002,120
2011-02-14214215212212240,0002,120
2011-02-10210213210212140,0002,120
2011-02-09211212210212109,0002,120
2011-02-08210212209211340,0002,110
2011-02-07214214211212203,0002,120
2011-02-04211214211213278,0002,130
2011-02-0320921020820968,0002,090
2011-02-02208210207209174,0002,090
2011-02-01209209205207318,0002,070
2011-01-31205207204207140,0002,070
2011-01-28210210206208208,0002,080
2011-01-27207212206208445,0002,080
2011-01-26205206204206241,0002,060
2011-01-25207209206208138,0002,080
2011-01-24205206203205136,0002,050
2011-01-21209209205205251,0002,050
2011-01-20210211209209229,0002,090
2011-01-19216216210211412,0002,110
2011-01-182082162082141,011,0002,140
2011-01-172062132062071,072,0002,070
2011-01-14202202200201295,0002,010
2011-01-13205206201201339,0002,010
2011-01-121992081982031,871,0002,030
2011-01-11197198195198225,0001,980
2011-01-07196197195195269,0001,950
2011-01-06197197195196137,0001,960
2011-01-0519719719519759,0001,970
2011-01-04195196194195121,0001,950

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