2108 日本甜菜製糖(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 187 | 187 | 185 | 186 | 204,000 | 1,860 |
| 2013-12-27 | 183 | 186 | 182 | 186 | 214,000 | 1,860 |
| 2013-12-26 | 180 | 183 | 180 | 182 | 136,000 | 1,820 |
| 2013-12-25 | 178 | 181 | 178 | 181 | 339,000 | 1,810 |
| 2013-12-24 | 180 | 181 | 177 | 180 | 327,000 | 1,800 |
| 2013-12-20 | 180 | 181 | 179 | 181 | 229,000 | 1,810 |
| 2013-12-19 | 181 | 182 | 179 | 181 | 218,000 | 1,810 |
| 2013-12-18 | 181 | 181 | 180 | 181 | 188,000 | 1,810 |
| 2013-12-17 | 180 | 181 | 179 | 181 | 168,000 | 1,810 |
| 2013-12-16 | 180 | 181 | 179 | 179 | 185,000 | 1,790 |
| 2013-12-13 | 181 | 182 | 178 | 179 | 706,000 | 1,790 |
| 2013-12-12 | 183 | 184 | 182 | 182 | 122,000 | 1,820 |
| 2013-12-11 | 185 | 186 | 185 | 185 | 86,000 | 1,850 |
| 2013-12-10 | 185 | 187 | 184 | 185 | 163,000 | 1,850 |
| 2013-12-09 | 185 | 185 | 184 | 185 | 98,000 | 1,850 |
| 2013-12-06 | 182 | 185 | 182 | 185 | 286,000 | 1,850 |
| 2013-12-05 | 185 | 185 | 183 | 183 | 112,000 | 1,830 |
| 2013-12-04 | 186 | 186 | 183 | 184 | 231,000 | 1,840 |
| 2013-12-03 | 188 | 188 | 186 | 186 | 182,000 | 1,860 |
| 2013-12-02 | 187 | 188 | 186 | 187 | 118,000 | 1,870 |
| 2013-11-29 | 187 | 187 | 185 | 186 | 109,000 | 1,860 |
| 2013-11-28 | 187 | 189 | 186 | 187 | 199,000 | 1,870 |
| 2013-11-27 | 186 | 187 | 185 | 187 | 193,000 | 1,870 |
| 2013-11-26 | 185 | 187 | 185 | 186 | 143,000 | 1,860 |
| 2013-11-25 | 185 | 188 | 184 | 187 | 442,000 | 1,870 |
| 2013-11-22 | 187 | 187 | 183 | 185 | 322,000 | 1,850 |
| 2013-11-21 | 185 | 187 | 184 | 186 | 166,000 | 1,860 |
| 2013-11-20 | 184 | 185 | 184 | 185 | 158,000 | 1,850 |
| 2013-11-19 | 186 | 186 | 184 | 184 | 141,000 | 1,840 |
| 2013-11-18 | 184 | 186 | 184 | 186 | 284,000 | 1,860 |
| 2013-11-15 | 184 | 185 | 183 | 184 | 288,000 | 1,840 |
| 2013-11-14 | 181 | 184 | 181 | 184 | 213,000 | 1,840 |
| 2013-11-13 | 183 | 183 | 182 | 183 | 86,000 | 1,830 |
| 2013-11-12 | 181 | 183 | 180 | 183 | 167,000 | 1,830 |
| 2013-11-11 | 181 | 182 | 179 | 180 | 232,000 | 1,800 |
| 2013-11-08 | 180 | 181 | 176 | 180 | 307,000 | 1,800 |
| 2013-11-07 | 183 | 183 | 180 | 181 | 227,000 | 1,810 |
| 2013-11-06 | 182 | 184 | 182 | 183 | 172,000 | 1,830 |
| 2013-11-05 | 184 | 184 | 181 | 182 | 266,000 | 1,820 |
| 2013-11-01 | 185 | 185 | 182 | 183 | 346,000 | 1,830 |
| 2013-10-31 | 187 | 188 | 183 | 185 | 680,000 | 1,850 |
| 2013-10-30 | 187 | 190 | 186 | 188 | 399,000 | 1,880 |
| 2013-10-29 | 186 | 187 | 185 | 187 | 141,000 | 1,870 |
| 2013-10-28 | 186 | 189 | 185 | 187 | 324,000 | 1,870 |
| 2013-10-25 | 187 | 188 | 186 | 186 | 272,000 | 1,860 |
| 2013-10-24 | 187 | 188 | 185 | 188 | 254,000 | 1,880 |
| 2013-10-23 | 189 | 190 | 186 | 186 | 411,000 | 1,860 |
| 2013-10-22 | 191 | 191 | 186 | 190 | 572,000 | 1,900 |
| 2013-10-21 | 190 | 191 | 188 | 191 | 406,000 | 1,910 |
| 2013-10-18 | 188 | 189 | 186 | 189 | 287,000 | 1,890 |
| 2013-10-17 | 187 | 191 | 187 | 190 | 547,000 | 1,900 |
| 2013-10-16 | 187 | 188 | 184 | 187 | 269,000 | 1,870 |
| 2013-10-15 | 188 | 189 | 185 | 187 | 338,000 | 1,870 |
| 2013-10-11 | 188 | 189 | 185 | 187 | 362,000 | 1,870 |
| 2013-10-10 | 189 | 189 | 185 | 186 | 400,000 | 1,860 |
| 2013-10-09 | 186 | 191 | 184 | 189 | 978,000 | 1,890 |
| 2013-10-08 | 187 | 190 | 185 | 188 | 863,000 | 1,880 |
| 2013-10-07 | 202 | 202 | 190 | 190 | 4,847,000 | 1,900 |
| 2013-10-04 | 184 | 206 | 184 | 204 | 11,866,000 | 2,040 |
| 2013-10-03 | 182 | 185 | 182 | 184 | 188,000 | 1,840 |
| 2013-10-02 | 185 | 185 | 182 | 182 | 152,000 | 1,820 |
| 2013-10-01 | 184 | 185 | 181 | 183 | 303,000 | 1,830 |
| 2013-09-30 | 182 | 184 | 181 | 183 | 88,000 | 1,830 |
| 2013-09-27 | 185 | 185 | 182 | 183 | 267,000 | 1,830 |
| 2013-09-26 | 182 | 185 | 181 | 185 | 164,000 | 1,850 |
| 2013-09-25 | 183 | 187 | 181 | 182 | 320,000 | 1,820 |
| 2013-09-24 | 180 | 183 | 180 | 182 | 231,000 | 1,820 |
| 2013-09-20 | 181 | 182 | 180 | 182 | 274,000 | 1,820 |
| 2013-09-19 | 180 | 180 | 179 | 180 | 197,000 | 1,800 |
| 2013-09-18 | 178 | 180 | 178 | 179 | 185,000 | 1,790 |
| 2013-09-17 | 179 | 179 | 177 | 178 | 114,000 | 1,780 |
| 2013-09-13 | 180 | 182 | 178 | 179 | 332,000 | 1,790 |
| 2013-09-12 | 179 | 179 | 177 | 178 | 35,000 | 1,780 |
| 2013-09-11 | 179 | 179 | 178 | 179 | 53,000 | 1,790 |
| 2013-09-10 | 179 | 179 | 176 | 178 | 142,000 | 1,780 |
| 2013-09-09 | 179 | 180 | 178 | 179 | 64,000 | 1,790 |
| 2013-09-06 | 177 | 178 | 175 | 178 | 57,000 | 1,780 |
| 2013-09-05 | 176 | 178 | 175 | 178 | 80,000 | 1,780 |
| 2013-09-04 | 176 | 179 | 175 | 176 | 99,000 | 1,760 |
| 2013-09-03 | 177 | 179 | 176 | 179 | 63,000 | 1,790 |
| 2013-09-02 | 174 | 176 | 173 | 174 | 90,000 | 1,740 |
| 2013-08-30 | 174 | 175 | 172 | 172 | 113,000 | 1,720 |
| 2013-08-29 | 175 | 176 | 173 | 174 | 68,000 | 1,740 |
| 2013-08-28 | 175 | 175 | 173 | 174 | 105,000 | 1,740 |
| 2013-08-27 | 177 | 178 | 176 | 176 | 60,000 | 1,760 |
| 2013-08-26 | 176 | 178 | 176 | 178 | 36,000 | 1,780 |
| 2013-08-23 | 177 | 177 | 174 | 176 | 71,000 | 1,760 |
| 2013-08-22 | 174 | 175 | 173 | 175 | 71,000 | 1,750 |
| 2013-08-21 | 176 | 177 | 175 | 176 | 60,000 | 1,760 |
| 2013-08-20 | 178 | 179 | 176 | 176 | 50,000 | 1,760 |
| 2013-08-19 | 179 | 179 | 178 | 178 | 25,000 | 1,780 |
| 2013-08-16 | 179 | 180 | 177 | 178 | 74,000 | 1,780 |
| 2013-08-15 | 182 | 182 | 179 | 180 | 53,000 | 1,800 |
| 2013-08-14 | 180 | 182 | 180 | 182 | 82,000 | 1,820 |
| 2013-08-13 | 177 | 180 | 177 | 179 | 41,000 | 1,790 |
| 2013-08-12 | 175 | 179 | 175 | 179 | 92,000 | 1,790 |
| 2013-08-09 | 176 | 178 | 176 | 176 | 75,000 | 1,760 |
| 2013-08-08 | 178 | 180 | 176 | 177 | 105,000 | 1,770 |
| 2013-08-07 | 179 | 181 | 178 | 178 | 69,000 | 1,780 |
| 2013-08-06 | 179 | 182 | 179 | 182 | 47,000 | 1,820 |
| 2013-08-05 | 179 | 181 | 179 | 180 | 45,000 | 1,800 |
| 2013-08-02 | 179 | 180 | 178 | 180 | 69,000 | 1,800 |
| 2013-08-01 | 175 | 178 | 175 | 178 | 82,000 | 1,780 |
| 2013-07-31 | 176 | 177 | 175 | 175 | 103,000 | 1,750 |
| 2013-07-30 | 171 | 179 | 171 | 178 | 113,000 | 1,780 |
| 2013-07-29 | 177 | 177 | 171 | 171 | 134,000 | 1,710 |
| 2013-07-26 | 180 | 180 | 178 | 178 | 118,000 | 1,780 |
| 2013-07-25 | 183 | 183 | 180 | 180 | 84,000 | 1,800 |
| 2013-07-24 | 184 | 184 | 178 | 183 | 103,000 | 1,830 |
| 2013-07-23 | 180 | 184 | 180 | 183 | 314,000 | 1,830 |
| 2013-07-22 | 177 | 183 | 177 | 180 | 299,000 | 1,800 |
| 2013-07-19 | 180 | 181 | 177 | 178 | 178,000 | 1,780 |
| 2013-07-18 | 180 | 180 | 179 | 180 | 55,000 | 1,800 |
| 2013-07-17 | 179 | 180 | 179 | 180 | 100,000 | 1,800 |
| 2013-07-16 | 180 | 180 | 179 | 180 | 120,000 | 1,800 |
| 2013-07-12 | 179 | 180 | 177 | 179 | 129,000 | 1,790 |
| 2013-07-11 | 178 | 179 | 175 | 178 | 111,000 | 1,780 |
| 2013-07-10 | 177 | 180 | 176 | 178 | 162,000 | 1,780 |
| 2013-07-09 | 178 | 178 | 176 | 178 | 128,000 | 1,780 |
| 2013-07-08 | 179 | 179 | 176 | 176 | 101,000 | 1,760 |
| 2013-07-05 | 179 | 179 | 178 | 179 | 114,000 | 1,790 |
| 2013-07-04 | 178 | 179 | 178 | 178 | 53,000 | 1,780 |
| 2013-07-03 | 179 | 179 | 176 | 179 | 128,000 | 1,790 |
| 2013-07-02 | 177 | 179 | 176 | 179 | 63,000 | 1,790 |
| 2013-07-01 | 180 | 180 | 173 | 176 | 276,000 | 1,760 |
| 2013-06-28 | 172 | 179 | 172 | 179 | 379,000 | 1,790 |
| 2013-06-27 | 168 | 171 | 166 | 171 | 184,000 | 1,710 |
| 2013-06-26 | 168 | 168 | 166 | 166 | 57,000 | 1,660 |
| 2013-06-25 | 169 | 169 | 166 | 167 | 89,000 | 1,670 |
| 2013-06-24 | 168 | 169 | 167 | 167 | 88,000 | 1,670 |
| 2013-06-21 | 164 | 168 | 161 | 168 | 469,000 | 1,680 |
| 2013-06-20 | 168 | 169 | 165 | 168 | 119,000 | 1,680 |
| 2013-06-19 | 166 | 168 | 166 | 168 | 184,000 | 1,680 |
| 2013-06-18 | 165 | 165 | 164 | 164 | 46,000 | 1,640 |
| 2013-06-17 | 161 | 165 | 161 | 165 | 42,000 | 1,650 |
| 2013-06-14 | 158 | 162 | 158 | 160 | 467,000 | 1,600 |
| 2013-06-13 | 160 | 160 | 155 | 156 | 302,000 | 1,560 |
| 2013-06-12 | 162 | 163 | 159 | 162 | 287,000 | 1,620 |
| 2013-06-11 | 165 | 166 | 162 | 162 | 141,000 | 1,620 |
| 2013-06-10 | 160 | 165 | 160 | 165 | 171,000 | 1,650 |
| 2013-06-07 | 162 | 163 | 157 | 158 | 203,000 | 1,580 |
| 2013-06-06 | 167 | 169 | 164 | 164 | 302,000 | 1,640 |
| 2013-06-05 | 171 | 173 | 168 | 168 | 187,000 | 1,680 |
| 2013-06-04 | 171 | 172 | 166 | 172 | 357,000 | 1,720 |
| 2013-06-03 | 176 | 176 | 171 | 171 | 215,000 | 1,710 |
| 2013-05-31 | 175 | 176 | 174 | 175 | 201,000 | 1,750 |
| 2013-05-30 | 175 | 175 | 173 | 173 | 209,000 | 1,730 |
| 2013-05-29 | 177 | 178 | 175 | 176 | 159,000 | 1,760 |
| 2013-05-28 | 174 | 176 | 174 | 175 | 110,000 | 1,750 |
| 2013-05-27 | 179 | 179 | 175 | 175 | 141,000 | 1,750 |
| 2013-05-24 | 179 | 183 | 175 | 178 | 346,000 | 1,780 |
| 2013-05-23 | 190 | 190 | 178 | 178 | 480,000 | 1,780 |
| 2013-05-22 | 190 | 192 | 188 | 191 | 432,000 | 1,910 |
| 2013-05-21 | 186 | 190 | 186 | 190 | 378,000 | 1,900 |
| 2013-05-20 | 186 | 187 | 185 | 185 | 245,000 | 1,850 |
| 2013-05-17 | 182 | 186 | 182 | 185 | 204,000 | 1,850 |
| 2013-05-16 | 184 | 184 | 182 | 183 | 229,000 | 1,830 |
| 2013-05-15 | 184 | 186 | 183 | 183 | 208,000 | 1,830 |
| 2013-05-14 | 185 | 186 | 183 | 183 | 217,000 | 1,830 |
| 2013-05-13 | 185 | 186 | 184 | 185 | 155,000 | 1,850 |
| 2013-05-10 | 185 | 186 | 184 | 184 | 177,000 | 1,840 |
| 2013-05-09 | 184 | 185 | 183 | 184 | 108,000 | 1,840 |
| 2013-05-08 | 186 | 187 | 184 | 185 | 175,000 | 1,850 |
| 2013-05-07 | 185 | 187 | 184 | 186 | 170,000 | 1,860 |
| 2013-05-02 | 184 | 184 | 183 | 183 | 106,000 | 1,830 |
| 2013-05-01 | 183 | 184 | 182 | 182 | 147,000 | 1,820 |
| 2013-04-30 | 181 | 185 | 181 | 183 | 144,000 | 1,830 |
| 2013-04-26 | 185 | 186 | 180 | 181 | 265,000 | 1,810 |
| 2013-04-25 | 185 | 186 | 183 | 185 | 248,000 | 1,850 |
| 2013-04-24 | 185 | 185 | 183 | 185 | 229,000 | 1,850 |
| 2013-04-23 | 182 | 184 | 182 | 184 | 168,000 | 1,840 |
| 2013-04-22 | 183 | 184 | 182 | 182 | 179,000 | 1,820 |
| 2013-04-19 | 182 | 183 | 181 | 182 | 126,000 | 1,820 |
| 2013-04-18 | 182 | 184 | 180 | 182 | 128,000 | 1,820 |
| 2013-04-17 | 181 | 183 | 180 | 182 | 116,000 | 1,820 |
| 2013-04-16 | 180 | 182 | 179 | 181 | 258,000 | 1,810 |
| 2013-04-15 | 184 | 184 | 181 | 181 | 243,000 | 1,810 |
| 2013-04-12 | 186 | 192 | 186 | 186 | 956,000 | 1,860 |
| 2013-04-11 | 188 | 189 | 187 | 189 | 272,000 | 1,890 |
| 2013-04-10 | 185 | 187 | 183 | 187 | 275,000 | 1,870 |
| 2013-04-09 | 185 | 186 | 182 | 185 | 374,000 | 1,850 |
| 2013-04-08 | 184 | 186 | 182 | 185 | 537,000 | 1,850 |
| 2013-04-05 | 184 | 184 | 180 | 181 | 465,000 | 1,810 |
| 2013-04-04 | 172 | 178 | 172 | 177 | 361,000 | 1,770 |
| 2013-04-03 | 172 | 176 | 172 | 175 | 203,000 | 1,750 |
| 2013-04-02 | 171 | 174 | 168 | 172 | 519,000 | 1,720 |
| 2013-04-01 | 181 | 181 | 175 | 175 | 440,000 | 1,750 |
| 2013-03-29 | 183 | 183 | 178 | 178 | 566,000 | 1,780 |
| 2013-03-28 | 187 | 187 | 183 | 185 | 348,000 | 1,850 |
| 2013-03-27 | 185 | 187 | 183 | 187 | 666,000 | 1,870 |
| 2013-03-26 | 189 | 197 | 185 | 189 | 2,734,000 | 1,890 |
| 2013-03-25 | 187 | 187 | 184 | 184 | 312,000 | 1,840 |
| 2013-03-22 | 188 | 188 | 184 | 184 | 581,000 | 1,840 |
| 2013-03-21 | 180 | 191 | 179 | 188 | 1,406,000 | 1,880 |
| 2013-03-19 | 178 | 179 | 178 | 178 | 202,000 | 1,780 |
| 2013-03-18 | 179 | 179 | 177 | 177 | 255,000 | 1,770 |
| 2013-03-15 | 180 | 181 | 179 | 179 | 333,000 | 1,790 |
| 2013-03-14 | 180 | 184 | 179 | 180 | 476,000 | 1,800 |
| 2013-03-13 | 181 | 181 | 179 | 180 | 308,000 | 1,800 |
| 2013-03-12 | 183 | 184 | 181 | 181 | 359,000 | 1,810 |
| 2013-03-11 | 181 | 185 | 181 | 183 | 387,000 | 1,830 |
| 2013-03-08 | 181 | 183 | 180 | 180 | 437,000 | 1,800 |
| 2013-03-07 | 182 | 182 | 180 | 181 | 265,000 | 1,810 |
| 2013-03-06 | 180 | 181 | 180 | 181 | 113,000 | 1,810 |
| 2013-03-05 | 182 | 183 | 179 | 179 | 169,000 | 1,790 |
| 2013-03-04 | 181 | 184 | 179 | 180 | 388,000 | 1,800 |
| 2013-03-01 | 179 | 179 | 177 | 178 | 282,000 | 1,780 |
| 2013-02-28 | 180 | 182 | 178 | 180 | 435,000 | 1,800 |
| 2013-02-27 | 180 | 188 | 179 | 182 | 1,629,000 | 1,820 |
| 2013-02-26 | 172 | 179 | 172 | 175 | 888,000 | 1,750 |
| 2013-02-25 | 173 | 174 | 172 | 174 | 162,000 | 1,740 |
| 2013-02-22 | 171 | 174 | 170 | 172 | 199,000 | 1,720 |
| 2013-02-21 | 172 | 176 | 172 | 172 | 147,000 | 1,720 |
| 2013-02-20 | 172 | 173 | 171 | 173 | 167,000 | 1,730 |
| 2013-02-19 | 171 | 173 | 170 | 171 | 117,000 | 1,710 |
| 2013-02-18 | 167 | 170 | 167 | 169 | 148,000 | 1,690 |
| 2013-02-15 | 168 | 169 | 166 | 167 | 192,000 | 1,670 |
| 2013-02-14 | 168 | 169 | 167 | 168 | 121,000 | 1,680 |
| 2013-02-13 | 171 | 172 | 169 | 169 | 226,000 | 1,690 |
| 2013-02-12 | 176 | 177 | 173 | 173 | 198,000 | 1,730 |
| 2013-02-08 | 176 | 177 | 175 | 175 | 175,000 | 1,750 |
| 2013-02-07 | 175 | 178 | 174 | 176 | 325,000 | 1,760 |
| 2013-02-06 | 175 | 177 | 175 | 175 | 147,000 | 1,750 |
| 2013-02-05 | 177 | 177 | 174 | 174 | 182,000 | 1,740 |
| 2013-02-04 | 176 | 179 | 176 | 177 | 130,000 | 1,770 |
| 2013-02-01 | 177 | 179 | 176 | 176 | 287,000 | 1,760 |
| 2013-01-31 | 173 | 175 | 172 | 175 | 211,000 | 1,750 |
| 2013-01-30 | 172 | 174 | 172 | 173 | 123,000 | 1,730 |
| 2013-01-29 | 172 | 173 | 171 | 171 | 169,000 | 1,710 |
| 2013-01-28 | 173 | 173 | 171 | 171 | 166,000 | 1,710 |
| 2013-01-25 | 172 | 173 | 170 | 172 | 211,000 | 1,720 |
| 2013-01-24 | 171 | 171 | 167 | 171 | 222,000 | 1,710 |
| 2013-01-23 | 172 | 175 | 170 | 171 | 472,000 | 1,710 |
| 2013-01-22 | 172 | 173 | 170 | 173 | 426,000 | 1,730 |
| 2013-01-21 | 168 | 171 | 167 | 168 | 407,000 | 1,680 |
| 2013-01-18 | 166 | 167 | 165 | 167 | 221,000 | 1,670 |
| 2013-01-17 | 166 | 166 | 162 | 164 | 318,000 | 1,640 |
| 2013-01-16 | 166 | 167 | 166 | 166 | 175,000 | 1,660 |
| 2013-01-15 | 170 | 170 | 166 | 167 | 611,000 | 1,670 |
| 2013-01-11 | 168 | 169 | 166 | 168 | 317,000 | 1,680 |
| 2013-01-10 | 163 | 168 | 162 | 167 | 578,000 | 1,670 |
| 2013-01-09 | 161 | 163 | 160 | 162 | 301,000 | 1,620 |
| 2013-01-08 | 165 | 166 | 162 | 162 | 305,000 | 1,620 |
| 2013-01-07 | 165 | 167 | 163 | 163 | 432,000 | 1,630 |
| 2013-01-04 | 165 | 166 | 162 | 165 | 312,000 | 1,650 |
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