1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2013年

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
2013-12-30187187185186204,0001,860
2013-12-27183186182186214,0001,860
2013-12-26180183180182136,0001,820
2013-12-25178181178181339,0001,810
2013-12-24180181177180327,0001,800
2013-12-20180181179181229,0001,810
2013-12-19181182179181218,0001,810
2013-12-18181181180181188,0001,810
2013-12-17180181179181168,0001,810
2013-12-16180181179179185,0001,790
2013-12-13181182178179706,0001,790
2013-12-12183184182182122,0001,820
2013-12-1118518618518586,0001,850
2013-12-10185187184185163,0001,850
2013-12-0918518518418598,0001,850
2013-12-06182185182185286,0001,850
2013-12-05185185183183112,0001,830
2013-12-04186186183184231,0001,840
2013-12-03188188186186182,0001,860
2013-12-02187188186187118,0001,870
2013-11-29187187185186109,0001,860
2013-11-28187189186187199,0001,870
2013-11-27186187185187193,0001,870
2013-11-26185187185186143,0001,860
2013-11-25185188184187442,0001,870
2013-11-22187187183185322,0001,850
2013-11-21185187184186166,0001,860
2013-11-20184185184185158,0001,850
2013-11-19186186184184141,0001,840
2013-11-18184186184186284,0001,860
2013-11-15184185183184288,0001,840
2013-11-14181184181184213,0001,840
2013-11-1318318318218386,0001,830
2013-11-12181183180183167,0001,830
2013-11-11181182179180232,0001,800
2013-11-08180181176180307,0001,800
2013-11-07183183180181227,0001,810
2013-11-06182184182183172,0001,830
2013-11-05184184181182266,0001,820
2013-11-01185185182183346,0001,830
2013-10-31187188183185680,0001,850
2013-10-30187190186188399,0001,880
2013-10-29186187185187141,0001,870
2013-10-28186189185187324,0001,870
2013-10-25187188186186272,0001,860
2013-10-24187188185188254,0001,880
2013-10-23189190186186411,0001,860
2013-10-22191191186190572,0001,900
2013-10-21190191188191406,0001,910
2013-10-18188189186189287,0001,890
2013-10-17187191187190547,0001,900
2013-10-16187188184187269,0001,870
2013-10-15188189185187338,0001,870
2013-10-11188189185187362,0001,870
2013-10-10189189185186400,0001,860
2013-10-09186191184189978,0001,890
2013-10-08187190185188863,0001,880
2013-10-072022021901904,847,0001,900
2013-10-0418420618420411,866,0002,040
2013-10-03182185182184188,0001,840
2013-10-02185185182182152,0001,820
2013-10-01184185181183303,0001,830
2013-09-3018218418118388,0001,830
2013-09-27185185182183267,0001,830
2013-09-26182185181185164,0001,850
2013-09-25183187181182320,0001,820
2013-09-24180183180182231,0001,820
2013-09-20181182180182274,0001,820
2013-09-19180180179180197,0001,800
2013-09-18178180178179185,0001,790
2013-09-17179179177178114,0001,780
2013-09-13180182178179332,0001,790
2013-09-1217917917717835,0001,780
2013-09-1117917917817953,0001,790
2013-09-10179179176178142,0001,780
2013-09-0917918017817964,0001,790
2013-09-0617717817517857,0001,780
2013-09-0517617817517880,0001,780
2013-09-0417617917517699,0001,760
2013-09-0317717917617963,0001,790
2013-09-0217417617317490,0001,740
2013-08-30174175172172113,0001,720
2013-08-2917517617317468,0001,740
2013-08-28175175173174105,0001,740
2013-08-2717717817617660,0001,760
2013-08-2617617817617836,0001,780
2013-08-2317717717417671,0001,760
2013-08-2217417517317571,0001,750
2013-08-2117617717517660,0001,760
2013-08-2017817917617650,0001,760
2013-08-1917917917817825,0001,780
2013-08-1617918017717874,0001,780
2013-08-1518218217918053,0001,800
2013-08-1418018218018282,0001,820
2013-08-1317718017717941,0001,790
2013-08-1217517917517992,0001,790
2013-08-0917617817617675,0001,760
2013-08-08178180176177105,0001,770
2013-08-0717918117817869,0001,780
2013-08-0617918217918247,0001,820
2013-08-0517918117918045,0001,800
2013-08-0217918017818069,0001,800
2013-08-0117517817517882,0001,780
2013-07-31176177175175103,0001,750
2013-07-30171179171178113,0001,780
2013-07-29177177171171134,0001,710
2013-07-26180180178178118,0001,780
2013-07-2518318318018084,0001,800
2013-07-24184184178183103,0001,830
2013-07-23180184180183314,0001,830
2013-07-22177183177180299,0001,800
2013-07-19180181177178178,0001,780
2013-07-1818018017918055,0001,800
2013-07-17179180179180100,0001,800
2013-07-16180180179180120,0001,800
2013-07-12179180177179129,0001,790
2013-07-11178179175178111,0001,780
2013-07-10177180176178162,0001,780
2013-07-09178178176178128,0001,780
2013-07-08179179176176101,0001,760
2013-07-05179179178179114,0001,790
2013-07-0417817917817853,0001,780
2013-07-03179179176179128,0001,790
2013-07-0217717917617963,0001,790
2013-07-01180180173176276,0001,760
2013-06-28172179172179379,0001,790
2013-06-27168171166171184,0001,710
2013-06-2616816816616657,0001,660
2013-06-2516916916616789,0001,670
2013-06-2416816916716788,0001,670
2013-06-21164168161168469,0001,680
2013-06-20168169165168119,0001,680
2013-06-19166168166168184,0001,680
2013-06-1816516516416446,0001,640
2013-06-1716116516116542,0001,650
2013-06-14158162158160467,0001,600
2013-06-13160160155156302,0001,560
2013-06-12162163159162287,0001,620
2013-06-11165166162162141,0001,620
2013-06-10160165160165171,0001,650
2013-06-07162163157158203,0001,580
2013-06-06167169164164302,0001,640
2013-06-05171173168168187,0001,680
2013-06-04171172166172357,0001,720
2013-06-03176176171171215,0001,710
2013-05-31175176174175201,0001,750
2013-05-30175175173173209,0001,730
2013-05-29177178175176159,0001,760
2013-05-28174176174175110,0001,750
2013-05-27179179175175141,0001,750
2013-05-24179183175178346,0001,780
2013-05-23190190178178480,0001,780
2013-05-22190192188191432,0001,910
2013-05-21186190186190378,0001,900
2013-05-20186187185185245,0001,850
2013-05-17182186182185204,0001,850
2013-05-16184184182183229,0001,830
2013-05-15184186183183208,0001,830
2013-05-14185186183183217,0001,830
2013-05-13185186184185155,0001,850
2013-05-10185186184184177,0001,840
2013-05-09184185183184108,0001,840
2013-05-08186187184185175,0001,850
2013-05-07185187184186170,0001,860
2013-05-02184184183183106,0001,830
2013-05-01183184182182147,0001,820
2013-04-30181185181183144,0001,830
2013-04-26185186180181265,0001,810
2013-04-25185186183185248,0001,850
2013-04-24185185183185229,0001,850
2013-04-23182184182184168,0001,840
2013-04-22183184182182179,0001,820
2013-04-19182183181182126,0001,820
2013-04-18182184180182128,0001,820
2013-04-17181183180182116,0001,820
2013-04-16180182179181258,0001,810
2013-04-15184184181181243,0001,810
2013-04-12186192186186956,0001,860
2013-04-11188189187189272,0001,890
2013-04-10185187183187275,0001,870
2013-04-09185186182185374,0001,850
2013-04-08184186182185537,0001,850
2013-04-05184184180181465,0001,810
2013-04-04172178172177361,0001,770
2013-04-03172176172175203,0001,750
2013-04-02171174168172519,0001,720
2013-04-01181181175175440,0001,750
2013-03-29183183178178566,0001,780
2013-03-28187187183185348,0001,850
2013-03-27185187183187666,0001,870
2013-03-261891971851892,734,0001,890
2013-03-25187187184184312,0001,840
2013-03-22188188184184581,0001,840
2013-03-211801911791881,406,0001,880
2013-03-19178179178178202,0001,780
2013-03-18179179177177255,0001,770
2013-03-15180181179179333,0001,790
2013-03-14180184179180476,0001,800
2013-03-13181181179180308,0001,800
2013-03-12183184181181359,0001,810
2013-03-11181185181183387,0001,830
2013-03-08181183180180437,0001,800
2013-03-07182182180181265,0001,810
2013-03-06180181180181113,0001,810
2013-03-05182183179179169,0001,790
2013-03-04181184179180388,0001,800
2013-03-01179179177178282,0001,780
2013-02-28180182178180435,0001,800
2013-02-271801881791821,629,0001,820
2013-02-26172179172175888,0001,750
2013-02-25173174172174162,0001,740
2013-02-22171174170172199,0001,720
2013-02-21172176172172147,0001,720
2013-02-20172173171173167,0001,730
2013-02-19171173170171117,0001,710
2013-02-18167170167169148,0001,690
2013-02-15168169166167192,0001,670
2013-02-14168169167168121,0001,680
2013-02-13171172169169226,0001,690
2013-02-12176177173173198,0001,730
2013-02-08176177175175175,0001,750
2013-02-07175178174176325,0001,760
2013-02-06175177175175147,0001,750
2013-02-05177177174174182,0001,740
2013-02-04176179176177130,0001,770
2013-02-01177179176176287,0001,760
2013-01-31173175172175211,0001,750
2013-01-30172174172173123,0001,730
2013-01-29172173171171169,0001,710
2013-01-28173173171171166,0001,710
2013-01-25172173170172211,0001,720
2013-01-24171171167171222,0001,710
2013-01-23172175170171472,0001,710
2013-01-22172173170173426,0001,730
2013-01-21168171167168407,0001,680
2013-01-18166167165167221,0001,670
2013-01-17166166162164318,0001,640
2013-01-16166167166166175,0001,660
2013-01-15170170166167611,0001,670
2013-01-11168169166168317,0001,680
2013-01-10163168162167578,0001,670
2013-01-09161163160162301,0001,620
2013-01-08165166162162305,0001,620
2013-01-07165167163163432,0001,630
2013-01-04165166162165312,0001,650

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