2108 日本甜菜製糖(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	162	162	160	161	243,000	1,610
2012-12-27	161	165	161	164	279,000	1,640
2012-12-26	160	161	159	160	80,000	1,600
2012-12-25	163	163	159	160	329,000	1,600
2012-12-21	161	162	159	161	216,000	1,610
2012-12-20	160	162	159	160	203,000	1,600
2012-12-19	159	161	158	161	359,000	1,610
2012-12-18	157	159	157	159	86,000	1,590
2012-12-17	158	159	157	157	103,000	1,570
2012-12-14	156	159	156	157	229,000	1,570
2012-12-13	160	160	157	157	93,000	1,570
2012-12-12	158	159	157	158	84,000	1,580
2012-12-11	156	157	155	157	96,000	1,570
2012-12-10	157	158	156	158	108,000	1,580
2012-12-07	160	160	156	157	109,000	1,570
2012-12-06	156	160	156	160	178,000	1,600
2012-12-05	155	156	154	156	107,000	1,560
2012-12-04	155	156	155	155	85,000	1,550
2012-12-03	155	157	155	156	97,000	1,560
2012-11-30	159	160	157	157	195,000	1,570
2012-11-29	155	158	155	157	116,000	1,570
2012-11-28	157	157	155	156	73,000	1,560
2012-11-27	155	157	155	157	163,000	1,570
2012-11-26	154	157	154	156	132,000	1,560
2012-11-22	154	155	153	153	97,000	1,530
2012-11-21	152	154	152	154	124,000	1,540
2012-11-20	153	153	151	152	108,000	1,520
2012-11-19	152	153	151	153	69,000	1,530
2012-11-16	150	152	150	152	60,000	1,520
2012-11-15	149	150	149	150	62,000	1,500
2012-11-14	149	149	148	148	43,000	1,480
2012-11-13	150	150	148	148	78,000	1,480
2012-11-12	148	150	148	150	68,000	1,500
2012-11-09	149	150	148	148	90,000	1,480
2012-11-08	151	151	149	150	197,000	1,500
2012-11-07	153	153	150	151	189,000	1,510
2012-11-06	154	154	153	153	43,000	1,530
2012-11-05	153	155	153	154	51,000	1,540
2012-11-02	153	156	152	154	162,000	1,540
2012-11-01	155	155	151	152	277,000	1,520
2012-10-31	150	159	150	153	627,000	1,530
2012-10-30	150	152	150	151	357,000	1,510
2012-10-29	152	152	150	151	86,000	1,510
2012-10-26	151	151	150	151	72,000	1,510
2012-10-25	150	151	149	151	67,000	1,510
2012-10-24	150	151	150	151	104,000	1,510
2012-10-23	151	152	150	151	160,000	1,510
2012-10-22	151	152	150	151	61,000	1,510
2012-10-19	150	152	150	152	73,000	1,520
2012-10-18	149	151	149	150	129,000	1,500
2012-10-17	149	150	149	150	72,000	1,500
2012-10-16	148	150	147	150	65,000	1,500
2012-10-15	147	148	146	148	54,000	1,480
2012-10-12	145	148	145	146	114,000	1,460
2012-10-11	144	148	144	145	155,000	1,450
2012-10-10	147	147	144	144	210,000	1,440
2012-10-09	149	149	147	147	141,000	1,470
2012-10-05	150	151	149	149	112,000	1,490
2012-10-04	151	151	150	150	35,000	1,500
2012-10-03	151	151	150	150	48,000	1,500
2012-10-02	152	152	150	150	33,000	1,500
2012-10-01	153	153	151	152	89,000	1,520
2012-09-28	153	153	151	152	79,000	1,520
2012-09-27	152	153	152	153	53,000	1,530
2012-09-26	153	153	151	152	78,000	1,520
2012-09-25	153	153	151	153	102,000	1,530
2012-09-24	151	152	150	152	56,000	1,520
2012-09-21	150	153	150	152	181,000	1,520
2012-09-20	154	154	152	152	74,000	1,520
2012-09-19	153	154	152	154	108,000	1,540
2012-09-18	154	154	151	153	143,000	1,530
2012-09-14	153	155	153	153	259,000	1,530
2012-09-13	151	154	149	151	404,000	1,510
2012-09-12	150	153	150	153	95,000	1,530
2012-09-11	150	150	148	150	155,000	1,500
2012-09-10	150	151	150	151	33,000	1,510
2012-09-07	149	150	148	149	101,000	1,490
2012-09-06	151	151	148	148	111,000	1,480
2012-09-05	149	152	148	151	186,000	1,510
2012-09-04	152	152	150	150	74,000	1,500
2012-09-03	155	155	152	153	92,000	1,530
2012-08-31	155	157	153	153	118,000	1,530
2012-08-30	157	157	154	155	111,000	1,550
2012-08-29	156	157	155	156	62,000	1,560
2012-08-28	161	162	154	155	202,000	1,550
2012-08-27	165	165	161	161	65,000	1,610
2012-08-24	168	168	163	164	88,000	1,640
2012-08-23	165	167	163	167	80,000	1,670
2012-08-22	165	166	162	164	129,000	1,640
2012-08-21	161	167	161	167	111,000	1,670
2012-08-20	164	166	160	161	140,000	1,610
2012-08-17	166	166	161	166	105,000	1,660
2012-08-16	161	166	161	166	240,000	1,660
2012-08-15	155	162	155	161	150,000	1,610
2012-08-14	156	157	154	154	138,000	1,540
2012-08-13	154	156	154	156	95,000	1,560
2012-08-10	158	159	148	157	174,000	1,570
2012-08-09	156	158	156	158	58,000	1,580
2012-08-08	155	157	155	157	53,000	1,570
2012-08-07	155	156	152	154	144,000	1,540
2012-08-06	159	159	156	157	54,000	1,570
2012-08-03	163	163	158	158	64,000	1,580
2012-08-02	163	164	163	163	29,000	1,630
2012-08-01	165	165	163	163	65,000	1,630
2012-07-31	160	165	160	165	71,000	1,650
2012-07-30	159	160	158	160	39,000	1,600
2012-07-27	161	162	159	160	53,000	1,600
2012-07-26	158	160	157	160	53,000	1,600
2012-07-25	158	158	155	155	62,000	1,550
2012-07-24	154	156	154	155	63,000	1,550
2012-07-23	157	159	154	154	74,000	1,540
2012-07-20	162	162	158	158	58,000	1,580
2012-07-19	161	163	161	161	44,000	1,610
2012-07-18	163	164	160	160	49,000	1,600
2012-07-17	165	165	162	162	39,000	1,620
2012-07-13	165	165	163	164	63,000	1,640
2012-07-12	168	168	165	166	79,000	1,660
2012-07-11	168	168	166	168	93,000	1,680
2012-07-10	168	169	168	168	68,000	1,680
2012-07-09	168	170	168	168	73,000	1,680
2012-07-06	170	173	169	169	102,000	1,690
2012-07-05	174	174	171	171	57,000	1,710
2012-07-04	172	174	172	174	57,000	1,740
2012-07-03	174	174	171	172	114,000	1,720
2012-07-02	178	179	172	172	396,000	1,720
2012-06-29	169	175	168	174	190,000	1,740
2012-06-28	164	170	164	169	215,000	1,690
2012-06-27	162	165	161	165	61,000	1,650
2012-06-26	159	163	158	160	100,000	1,600
2012-06-25	163	166	160	160	176,000	1,600
2012-06-22	157	162	157	161	66,000	1,610
2012-06-21	160	162	160	162	26,000	1,620
2012-06-20	159	161	159	160	48,000	1,600
2012-06-19	157	159	157	158	54,000	1,580
2012-06-18	160	160	156	157	78,000	1,570
2012-06-15	158	159	156	158	101,000	1,580
2012-06-14	156	158	155	158	30,000	1,580
2012-06-13	157	158	154	156	57,000	1,560
2012-06-12	156	158	152	158	103,000	1,580
2012-06-11	159	160	156	156	55,000	1,560
2012-06-08	159	160	157	159	168,000	1,590
2012-06-07	156	161	155	161	79,000	1,610
2012-06-06	151	156	151	156	77,000	1,560
2012-06-05	151	151	150	151	35,000	1,510
2012-06-04	151	152	149	150	104,000	1,500
2012-06-01	154	154	151	152	70,000	1,520
2012-05-31	150	153	150	153	95,000	1,530
2012-05-30	151	153	150	152	63,000	1,520
2012-05-29	151	153	150	152	18,000	1,520
2012-05-28	152	154	150	151	58,000	1,510
2012-05-25	154	154	152	153	37,000	1,530
2012-05-24	152	153	150	153	67,000	1,530
2012-05-23	155	155	152	152	88,000	1,520
2012-05-22	154	155	150	153	85,000	1,530
2012-05-21	150	155	150	155	78,000	1,550
2012-05-18	152	153	149	152	110,000	1,520
2012-05-17	153	154	152	152	110,000	1,520
2012-05-16	159	159	153	153	77,000	1,530
2012-05-15	160	163	157	160	110,000	1,600
2012-05-14	161	163	161	163	66,000	1,630
2012-05-11	163	164	160	160	62,000	1,600
2012-05-10	164	165	163	164	61,000	1,640
2012-05-09	169	169	164	164	101,000	1,640
2012-05-08	166	170	166	170	79,000	1,700
2012-05-07	165	168	165	166	73,000	1,660
2012-05-02	166	169	166	168	70,000	1,680
2012-05-01	171	171	166	166	163,000	1,660
2012-04-27	172	173	170	170	73,000	1,700
2012-04-26	172	172	170	172	24,000	1,720
2012-04-25	170	172	169	171	70,000	1,710
2012-04-24	172	172	168	169	169,000	1,690
2012-04-23	172	173	172	173	51,000	1,730
2012-04-20	171	174	171	172	69,000	1,720
2012-04-19	174	175	172	172	81,000	1,720
2012-04-18	173	176	172	174	141,000	1,740
2012-04-17	170	174	169	172	91,000	1,720
2012-04-16	168	171	168	170	67,000	1,700
2012-04-13	169	170	168	168	44,000	1,680
2012-04-12	168	169	166	168	76,000	1,680
2012-04-11	168	168	166	166	132,000	1,660
2012-04-10	169	170	168	168	75,000	1,680
2012-04-09	172	172	169	170	72,000	1,700
2012-04-06	172	172	170	172	64,000	1,720
2012-04-05	171	173	170	171	150,000	1,710
2012-04-04	174	177	173	173	108,000	1,730
2012-04-03	178	179	176	176	78,000	1,760
2012-04-02	185	186	178	179	242,000	1,790
2012-03-30	184	186	183	184	81,000	1,840
2012-03-29	185	186	182	183	133,000	1,830
2012-03-28	185	187	184	185	163,000	1,850
2012-03-27	191	193	190	193	218,000	1,930
2012-03-26	192	192	189	189	163,000	1,890
2012-03-23	190	192	189	192	116,000	1,920
2012-03-22	188	191	187	191	201,000	1,910
2012-03-21	187	191	186	186	182,000	1,860
2012-03-19	188	189	188	188	85,000	1,880
2012-03-16	188	189	188	188	132,000	1,880
2012-03-15	188	191	188	189	114,000	1,890
2012-03-14	190	191	188	188	170,000	1,880
2012-03-13	190	191	189	189	126,000	1,890
2012-03-12	190	192	190	190	100,000	1,900
2012-03-09	191	193	190	192	250,000	1,920
2012-03-08	188	192	188	191	87,000	1,910
2012-03-07	189	192	188	190	88,000	1,900
2012-03-06	191	192	190	191	61,000	1,910
2012-03-05	192	194	191	191	117,000	1,910
2012-03-02	191	196	191	193	182,000	1,930
2012-03-01	196	196	191	192	164,000	1,920
2012-02-29	194	197	193	195	205,000	1,950
2012-02-28	192	194	192	193	199,000	1,930
2012-02-27	195	196	193	194	139,000	1,940
2012-02-24	193	196	192	195	307,000	1,950
2012-02-23	185	192	185	190	287,000	1,900
2012-02-22	185	186	184	186	117,000	1,860
2012-02-21	185	186	183	185	304,000	1,850
2012-02-20	182	183	181	182	91,000	1,820
2012-02-17	181	182	179	181	251,000	1,810
2012-02-16	178	181	178	179	328,000	1,790
2012-02-15	176	178	173	176	153,000	1,760
2012-02-14	176	177	170	173	198,000	1,730
2012-02-13	173	176	172	175	160,000	1,750
2012-02-10	176	176	174	175	55,000	1,750
2012-02-09	172	176	171	175	234,000	1,750
2012-02-08	172	173	171	173	89,000	1,730
2012-02-07	172	173	170	171	49,000	1,710
2012-02-06	171	173	170	172	78,000	1,720
2012-02-03	172	172	168	170	101,000	1,700
2012-02-02	172	173	170	171	82,000	1,710
2012-02-01	172	173	171	173	141,000	1,730
2012-01-31	171	173	171	172	147,000	1,720
2012-01-30	169	172	169	170	141,000	1,700
2012-01-27	167	170	167	167	184,000	1,670
2012-01-26	169	170	167	167	87,000	1,670
2012-01-25	170	171	168	171	85,000	1,710
2012-01-24	170	170	168	169	53,000	1,690
2012-01-23	169	171	169	170	75,000	1,700
2012-01-20	169	172	168	172	101,000	1,720
2012-01-19	168	169	167	168	62,000	1,680
2012-01-18	167	169	163	166	86,000	1,660
2012-01-17	171	171	167	167	211,000	1,670
2012-01-16	169	193	169	173	1,172,000	1,730
2012-01-13	167	167	165	167	80,000	1,670
2012-01-12	167	167	164	165	83,000	1,650
2012-01-11	165	167	164	166	66,000	1,660
2012-01-10	161	169	161	164	156,000	1,640
2012-01-06	164	165	163	163	98,000	1,630
2012-01-05	160	170	159	166	305,000	1,660
2012-01-04	157	160	157	160	196,000	1,600

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