2108 日本甜菜製糖(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 209 | 209 | 207 | 208 | 121,000 | 2,080 |
| 2014-12-29 | 210 | 210 | 206 | 209 | 174,000 | 2,090 |
| 2014-12-26 | 208 | 210 | 207 | 209 | 171,000 | 2,090 |
| 2014-12-25 | 208 | 208 | 206 | 208 | 146,000 | 2,080 |
| 2014-12-24 | 205 | 208 | 204 | 208 | 234,000 | 2,080 |
| 2014-12-22 | 206 | 206 | 203 | 205 | 128,000 | 2,050 |
| 2014-12-19 | 206 | 207 | 205 | 207 | 136,000 | 2,070 |
| 2014-12-18 | 202 | 207 | 202 | 206 | 302,000 | 2,060 |
| 2014-12-17 | 197 | 202 | 197 | 200 | 307,000 | 2,000 |
| 2014-12-16 | 203 | 203 | 197 | 197 | 306,000 | 1,970 |
| 2014-12-15 | 201 | 205 | 201 | 203 | 168,000 | 2,030 |
| 2014-12-12 | 200 | 204 | 200 | 202 | 292,000 | 2,020 |
| 2014-12-11 | 201 | 203 | 200 | 202 | 182,000 | 2,020 |
| 2014-12-10 | 205 | 205 | 202 | 203 | 281,000 | 2,030 |
| 2014-12-09 | 206 | 208 | 206 | 206 | 121,000 | 2,060 |
| 2014-12-08 | 205 | 208 | 204 | 208 | 239,000 | 2,080 |
| 2014-12-05 | 204 | 205 | 202 | 205 | 143,000 | 2,050 |
| 2014-12-04 | 203 | 205 | 203 | 204 | 126,000 | 2,040 |
| 2014-12-03 | 204 | 205 | 203 | 203 | 237,000 | 2,030 |
| 2014-12-02 | 202 | 204 | 202 | 204 | 135,000 | 2,040 |
| 2014-12-01 | 202 | 204 | 201 | 203 | 253,000 | 2,030 |
| 2014-11-28 | 202 | 203 | 201 | 202 | 297,000 | 2,020 |
| 2014-11-27 | 199 | 203 | 198 | 202 | 431,000 | 2,020 |
| 2014-11-26 | 197 | 200 | 196 | 199 | 301,000 | 1,990 |
| 2014-11-25 | 197 | 197 | 195 | 197 | 204,000 | 1,970 |
| 2014-11-21 | 194 | 197 | 194 | 196 | 135,000 | 1,960 |
| 2014-11-20 | 194 | 196 | 194 | 195 | 98,000 | 1,950 |
| 2014-11-19 | 195 | 199 | 193 | 193 | 367,000 | 1,930 |
| 2014-11-18 | 192 | 196 | 192 | 195 | 165,000 | 1,950 |
| 2014-11-17 | 198 | 198 | 192 | 192 | 180,000 | 1,920 |
| 2014-11-14 | 198 | 198 | 193 | 198 | 313,000 | 1,980 |
| 2014-11-13 | 192 | 196 | 192 | 196 | 290,000 | 1,960 |
| 2014-11-12 | 191 | 195 | 190 | 192 | 269,000 | 1,920 |
| 2014-11-11 | 190 | 192 | 189 | 191 | 196,000 | 1,910 |
| 2014-11-10 | 188 | 190 | 188 | 189 | 155,000 | 1,890 |
| 2014-11-07 | 187 | 190 | 187 | 189 | 208,000 | 1,890 |
| 2014-11-06 | 188 | 190 | 187 | 187 | 157,000 | 1,870 |
| 2014-11-05 | 186 | 188 | 185 | 188 | 332,000 | 1,880 |
| 2014-11-04 | 191 | 193 | 186 | 186 | 366,000 | 1,860 |
| 2014-10-31 | 183 | 187 | 183 | 187 | 481,000 | 1,870 |
| 2014-10-30 | 184 | 185 | 183 | 183 | 173,000 | 1,830 |
| 2014-10-29 | 182 | 185 | 182 | 184 | 158,000 | 1,840 |
| 2014-10-28 | 182 | 182 | 180 | 181 | 138,000 | 1,810 |
| 2014-10-27 | 184 | 184 | 181 | 182 | 156,000 | 1,820 |
| 2014-10-24 | 184 | 184 | 181 | 181 | 78,000 | 1,810 |
| 2014-10-23 | 183 | 183 | 181 | 182 | 65,000 | 1,820 |
| 2014-10-22 | 180 | 184 | 179 | 184 | 220,000 | 1,840 |
| 2014-10-21 | 181 | 181 | 178 | 178 | 88,000 | 1,780 |
| 2014-10-20 | 179 | 181 | 178 | 180 | 133,000 | 1,800 |
| 2014-10-17 | 179 | 180 | 176 | 176 | 188,000 | 1,760 |
| 2014-10-16 | 180 | 184 | 178 | 178 | 322,000 | 1,780 |
| 2014-10-15 | 182 | 183 | 180 | 182 | 214,000 | 1,820 |
| 2014-10-14 | 182 | 183 | 181 | 181 | 173,000 | 1,810 |
| 2014-10-10 | 185 | 185 | 183 | 184 | 221,000 | 1,840 |
| 2014-10-09 | 189 | 190 | 187 | 187 | 117,000 | 1,870 |
| 2014-10-08 | 190 | 190 | 189 | 189 | 139,000 | 1,890 |
| 2014-10-07 | 194 | 194 | 191 | 191 | 203,000 | 1,910 |
| 2014-10-06 | 195 | 195 | 194 | 194 | 77,000 | 1,940 |
| 2014-10-03 | 192 | 195 | 191 | 194 | 112,000 | 1,940 |
| 2014-10-02 | 194 | 194 | 192 | 192 | 154,000 | 1,920 |
| 2014-10-01 | 194 | 198 | 194 | 195 | 217,000 | 1,950 |
| 2014-09-30 | 194 | 194 | 193 | 193 | 132,000 | 1,930 |
| 2014-09-29 | 196 | 196 | 194 | 195 | 65,000 | 1,950 |
| 2014-09-26 | 195 | 198 | 195 | 195 | 163,000 | 1,950 |
| 2014-09-25 | 196 | 197 | 194 | 196 | 215,000 | 1,960 |
| 2014-09-24 | 194 | 195 | 194 | 195 | 96,000 | 1,950 |
| 2014-09-22 | 198 | 198 | 195 | 195 | 45,000 | 1,950 |
| 2014-09-19 | 195 | 199 | 195 | 197 | 216,000 | 1,970 |
| 2014-09-18 | 194 | 195 | 194 | 195 | 61,000 | 1,950 |
| 2014-09-17 | 195 | 197 | 194 | 195 | 123,000 | 1,950 |
| 2014-09-16 | 196 | 196 | 195 | 195 | 35,000 | 1,950 |
| 2014-09-12 | 197 | 197 | 195 | 195 | 275,000 | 1,950 |
| 2014-09-11 | 197 | 198 | 196 | 196 | 95,000 | 1,960 |
| 2014-09-10 | 195 | 201 | 194 | 197 | 543,000 | 1,970 |
| 2014-09-09 | 195 | 196 | 193 | 196 | 121,000 | 1,960 |
| 2014-09-08 | 194 | 195 | 193 | 195 | 73,000 | 1,950 |
| 2014-09-05 | 193 | 194 | 192 | 193 | 45,000 | 1,930 |
| 2014-09-04 | 194 | 194 | 192 | 193 | 91,000 | 1,930 |
| 2014-09-03 | 195 | 196 | 194 | 194 | 140,000 | 1,940 |
| 2014-09-02 | 194 | 195 | 194 | 195 | 104,000 | 1,950 |
| 2014-09-01 | 195 | 195 | 193 | 194 | 140,000 | 1,940 |
| 2014-08-29 | 191 | 194 | 191 | 194 | 98,000 | 1,940 |
| 2014-08-28 | 192 | 193 | 191 | 193 | 88,000 | 1,930 |
| 2014-08-27 | 193 | 194 | 192 | 193 | 84,000 | 1,930 |
| 2014-08-26 | 195 | 195 | 193 | 193 | 67,000 | 1,930 |
| 2014-08-25 | 196 | 196 | 194 | 195 | 105,000 | 1,950 |
| 2014-08-22 | 194 | 196 | 194 | 195 | 219,000 | 1,950 |
| 2014-08-21 | 193 | 194 | 192 | 194 | 155,000 | 1,940 |
| 2014-08-20 | 193 | 194 | 191 | 194 | 95,000 | 1,940 |
| 2014-08-19 | 195 | 195 | 192 | 193 | 104,000 | 1,930 |
| 2014-08-18 | 193 | 196 | 193 | 194 | 151,000 | 1,940 |
| 2014-08-15 | 193 | 194 | 192 | 192 | 105,000 | 1,920 |
| 2014-08-14 | 192 | 194 | 191 | 193 | 163,000 | 1,930 |
| 2014-08-13 | 189 | 191 | 189 | 191 | 65,000 | 1,910 |
| 2014-08-12 | 191 | 191 | 189 | 190 | 153,000 | 1,900 |
| 2014-08-11 | 187 | 192 | 185 | 190 | 372,000 | 1,900 |
| 2014-08-08 | 188 | 188 | 185 | 185 | 166,000 | 1,850 |
| 2014-08-07 | 187 | 189 | 187 | 189 | 128,000 | 1,890 |
| 2014-08-06 | 187 | 189 | 187 | 187 | 109,000 | 1,870 |
| 2014-08-05 | 189 | 189 | 187 | 187 | 294,000 | 1,870 |
| 2014-08-04 | 190 | 190 | 188 | 189 | 176,000 | 1,890 |
| 2014-08-01 | 191 | 193 | 190 | 190 | 333,000 | 1,900 |
| 2014-07-31 | 197 | 197 | 194 | 195 | 131,000 | 1,950 |
| 2014-07-30 | 197 | 198 | 195 | 196 | 163,000 | 1,960 |
| 2014-07-29 | 197 | 197 | 194 | 197 | 157,000 | 1,970 |
| 2014-07-28 | 199 | 200 | 196 | 196 | 222,000 | 1,960 |
| 2014-07-25 | 199 | 201 | 194 | 198 | 498,000 | 1,980 |
| 2014-07-24 | 194 | 206 | 194 | 199 | 1,986,000 | 1,990 |
| 2014-07-23 | 194 | 197 | 189 | 192 | 666,000 | 1,920 |
| 2014-07-22 | 186 | 196 | 186 | 193 | 912,000 | 1,930 |
| 2014-07-18 | 187 | 188 | 186 | 186 | 91,000 | 1,860 |
| 2014-07-17 | 189 | 189 | 188 | 189 | 91,000 | 1,890 |
| 2014-07-16 | 189 | 189 | 188 | 189 | 92,000 | 1,890 |
| 2014-07-15 | 188 | 188 | 188 | 188 | 54,000 | 1,880 |
| 2014-07-14 | 188 | 188 | 187 | 188 | 66,000 | 1,880 |
| 2014-07-11 | 186 | 188 | 186 | 186 | 95,000 | 1,860 |
| 2014-07-10 | 188 | 189 | 188 | 188 | 75,000 | 1,880 |
| 2014-07-09 | 189 | 189 | 188 | 188 | 170,000 | 1,880 |
| 2014-07-08 | 190 | 190 | 187 | 189 | 270,000 | 1,890 |
| 2014-07-07 | 190 | 190 | 189 | 189 | 156,000 | 1,890 |
| 2014-07-04 | 189 | 190 | 189 | 190 | 80,000 | 1,900 |
| 2014-07-03 | 189 | 189 | 188 | 189 | 62,000 | 1,890 |
| 2014-07-02 | 190 | 190 | 188 | 189 | 190,000 | 1,890 |
| 2014-07-01 | 189 | 190 | 188 | 189 | 382,000 | 1,890 |
| 2014-06-30 | 187 | 190 | 186 | 190 | 515,000 | 1,900 |
| 2014-06-27 | 188 | 188 | 185 | 185 | 232,000 | 1,850 |
| 2014-06-26 | 188 | 189 | 187 | 187 | 173,000 | 1,870 |
| 2014-06-25 | 188 | 189 | 187 | 187 | 146,000 | 1,870 |
| 2014-06-24 | 188 | 189 | 187 | 189 | 103,000 | 1,890 |
| 2014-06-23 | 186 | 188 | 186 | 188 | 149,000 | 1,880 |
| 2014-06-20 | 187 | 188 | 186 | 186 | 236,000 | 1,860 |
| 2014-06-19 | 187 | 189 | 186 | 186 | 331,000 | 1,860 |
| 2014-06-18 | 187 | 187 | 186 | 187 | 93,000 | 1,870 |
| 2014-06-17 | 185 | 188 | 185 | 188 | 219,000 | 1,880 |
| 2014-06-16 | 185 | 187 | 184 | 184 | 131,000 | 1,840 |
| 2014-06-13 | 184 | 187 | 184 | 185 | 268,000 | 1,850 |
| 2014-06-12 | 186 | 187 | 185 | 185 | 100,000 | 1,850 |
| 2014-06-11 | 184 | 187 | 184 | 187 | 119,000 | 1,870 |
| 2014-06-10 | 186 | 189 | 184 | 184 | 164,000 | 1,840 |
| 2014-06-09 | 187 | 187 | 185 | 185 | 61,000 | 1,850 |
| 2014-06-06 | 184 | 187 | 184 | 187 | 104,000 | 1,870 |
| 2014-06-05 | 186 | 186 | 184 | 185 | 79,000 | 1,850 |
| 2014-06-04 | 184 | 185 | 184 | 184 | 67,000 | 1,840 |
| 2014-06-03 | 185 | 185 | 184 | 184 | 95,000 | 1,840 |
| 2014-06-02 | 182 | 184 | 182 | 184 | 168,000 | 1,840 |
| 2014-05-30 | 185 | 186 | 180 | 180 | 268,000 | 1,800 |
| 2014-05-29 | 185 | 186 | 184 | 184 | 50,000 | 1,840 |
| 2014-05-28 | 187 | 187 | 184 | 185 | 107,000 | 1,850 |
| 2014-05-27 | 186 | 187 | 184 | 185 | 135,000 | 1,850 |
| 2014-05-26 | 186 | 188 | 185 | 186 | 103,000 | 1,860 |
| 2014-05-23 | 185 | 186 | 183 | 186 | 73,000 | 1,860 |
| 2014-05-22 | 182 | 185 | 182 | 184 | 105,000 | 1,840 |
| 2014-05-21 | 179 | 181 | 179 | 180 | 59,000 | 1,800 |
| 2014-05-20 | 180 | 181 | 179 | 179 | 59,000 | 1,790 |
| 2014-05-19 | 181 | 181 | 180 | 180 | 69,000 | 1,800 |
| 2014-05-16 | 184 | 185 | 179 | 179 | 290,000 | 1,790 |
| 2014-05-15 | 188 | 189 | 185 | 185 | 155,000 | 1,850 |
| 2014-05-14 | 189 | 190 | 187 | 188 | 59,000 | 1,880 |
| 2014-05-13 | 189 | 190 | 189 | 190 | 60,000 | 1,900 |
| 2014-05-12 | 189 | 189 | 186 | 188 | 147,000 | 1,880 |
| 2014-05-09 | 189 | 190 | 188 | 188 | 61,000 | 1,880 |
| 2014-05-08 | 189 | 191 | 189 | 189 | 58,000 | 1,890 |
| 2014-05-07 | 193 | 193 | 189 | 189 | 178,000 | 1,890 |
| 2014-05-02 | 194 | 195 | 192 | 194 | 53,000 | 1,940 |
| 2014-05-01 | 194 | 196 | 193 | 195 | 186,000 | 1,950 |
| 2014-04-30 | 190 | 192 | 189 | 192 | 179,000 | 1,920 |
| 2014-04-28 | 189 | 190 | 189 | 190 | 96,000 | 1,900 |
| 2014-04-25 | 190 | 191 | 189 | 191 | 148,000 | 1,910 |
| 2014-04-24 | 188 | 190 | 188 | 189 | 90,000 | 1,890 |
| 2014-04-23 | 189 | 191 | 189 | 189 | 89,000 | 1,890 |
| 2014-04-22 | 190 | 191 | 189 | 189 | 60,000 | 1,890 |
| 2014-04-21 | 190 | 191 | 188 | 190 | 62,000 | 1,900 |
| 2014-04-18 | 191 | 191 | 188 | 190 | 103,000 | 1,900 |
| 2014-04-17 | 191 | 192 | 190 | 190 | 92,000 | 1,900 |
| 2014-04-16 | 189 | 192 | 189 | 192 | 56,000 | 1,920 |
| 2014-04-15 | 189 | 189 | 188 | 188 | 68,000 | 1,880 |
| 2014-04-14 | 187 | 190 | 187 | 188 | 73,000 | 1,880 |
| 2014-04-11 | 187 | 190 | 186 | 187 | 125,000 | 1,870 |
| 2014-04-10 | 190 | 192 | 188 | 188 | 117,000 | 1,880 |
| 2014-04-09 | 191 | 192 | 188 | 189 | 210,000 | 1,890 |
| 2014-04-08 | 195 | 195 | 191 | 191 | 179,000 | 1,910 |
| 2014-04-07 | 194 | 199 | 194 | 195 | 220,000 | 1,950 |
| 2014-04-04 | 198 | 200 | 198 | 199 | 181,000 | 1,990 |
| 2014-04-03 | 196 | 200 | 196 | 199 | 190,000 | 1,990 |
| 2014-04-02 | 199 | 200 | 196 | 196 | 229,000 | 1,960 |
| 2014-04-01 | 200 | 200 | 197 | 200 | 218,000 | 2,000 |
| 2014-03-31 | 200 | 200 | 197 | 200 | 203,000 | 2,000 |
| 2014-03-28 | 196 | 199 | 194 | 198 | 220,000 | 1,980 |
| 2014-03-27 | 190 | 196 | 190 | 194 | 345,000 | 1,940 |
| 2014-03-26 | 201 | 201 | 198 | 200 | 361,000 | 2,000 |
| 2014-03-25 | 198 | 200 | 197 | 199 | 303,000 | 1,990 |
| 2014-03-24 | 194 | 199 | 193 | 196 | 277,000 | 1,960 |
| 2014-03-20 | 190 | 193 | 189 | 192 | 286,000 | 1,920 |
| 2014-03-19 | 192 | 194 | 188 | 192 | 250,000 | 1,920 |
| 2014-03-18 | 193 | 194 | 192 | 192 | 128,000 | 1,920 |
| 2014-03-17 | 193 | 194 | 190 | 190 | 155,000 | 1,900 |
| 2014-03-14 | 194 | 195 | 192 | 192 | 509,000 | 1,920 |
| 2014-03-13 | 196 | 197 | 196 | 196 | 131,000 | 1,960 |
| 2014-03-12 | 198 | 199 | 196 | 196 | 179,000 | 1,960 |
| 2014-03-11 | 197 | 199 | 197 | 199 | 119,000 | 1,990 |
| 2014-03-10 | 201 | 201 | 197 | 199 | 125,000 | 1,990 |
| 2014-03-07 | 201 | 201 | 198 | 200 | 101,000 | 2,000 |
| 2014-03-06 | 198 | 200 | 197 | 200 | 112,000 | 2,000 |
| 2014-03-05 | 199 | 199 | 197 | 198 | 95,000 | 1,980 |
| 2014-03-04 | 194 | 197 | 193 | 197 | 124,000 | 1,970 |
| 2014-03-03 | 198 | 200 | 192 | 195 | 176,000 | 1,950 |
| 2014-02-28 | 197 | 199 | 195 | 197 | 180,000 | 1,970 |
| 2014-02-27 | 197 | 197 | 195 | 195 | 115,000 | 1,950 |
| 2014-02-26 | 200 | 200 | 197 | 197 | 96,000 | 1,970 |
| 2014-02-25 | 201 | 201 | 198 | 200 | 182,000 | 2,000 |
| 2014-02-24 | 196 | 202 | 196 | 199 | 388,000 | 1,990 |
| 2014-02-21 | 193 | 197 | 193 | 196 | 107,000 | 1,960 |
| 2014-02-20 | 193 | 194 | 191 | 193 | 118,000 | 1,930 |
| 2014-02-19 | 192 | 196 | 192 | 193 | 143,000 | 1,930 |
| 2014-02-18 | 193 | 194 | 192 | 194 | 117,000 | 1,940 |
| 2014-02-17 | 195 | 195 | 191 | 194 | 115,000 | 1,940 |
| 2014-02-14 | 197 | 197 | 189 | 194 | 244,000 | 1,940 |
| 2014-02-13 | 198 | 198 | 194 | 197 | 270,000 | 1,970 |
| 2014-02-12 | 194 | 197 | 194 | 196 | 243,000 | 1,960 |
| 2014-02-10 | 192 | 193 | 191 | 192 | 109,000 | 1,920 |
| 2014-02-07 | 189 | 193 | 189 | 190 | 210,000 | 1,900 |
| 2014-02-06 | 185 | 191 | 184 | 188 | 341,000 | 1,880 |
| 2014-02-05 | 186 | 187 | 180 | 185 | 674,000 | 1,850 |
| 2014-02-04 | 188 | 188 | 180 | 184 | 771,000 | 1,840 |
| 2014-02-03 | 198 | 199 | 190 | 195 | 725,000 | 1,950 |
| 2014-01-31 | 199 | 201 | 195 | 199 | 286,000 | 1,990 |
| 2014-01-30 | 199 | 200 | 197 | 199 | 288,000 | 1,990 |
| 2014-01-29 | 201 | 203 | 200 | 203 | 227,000 | 2,030 |
| 2014-01-28 | 200 | 205 | 197 | 197 | 585,000 | 1,970 |
| 2014-01-27 | 198 | 202 | 197 | 198 | 596,000 | 1,980 |
| 2014-01-24 | 207 | 214 | 201 | 205 | 2,202,000 | 2,050 |
| 2014-01-23 | 214 | 227 | 205 | 214 | 4,707,000 | 2,140 |
| 2014-01-22 | 228 | 233 | 205 | 211 | 10,122,000 | 2,110 |
| 2014-01-21 | 197 | 226 | 195 | 215 | 7,745,000 | 2,150 |
| 2014-01-20 | 194 | 197 | 193 | 196 | 229,000 | 1,960 |
| 2014-01-17 | 193 | 195 | 192 | 193 | 129,000 | 1,930 |
| 2014-01-16 | 195 | 196 | 193 | 193 | 182,000 | 1,930 |
| 2014-01-15 | 190 | 196 | 189 | 194 | 309,000 | 1,940 |
| 2014-01-14 | 190 | 193 | 189 | 189 | 243,000 | 1,890 |
| 2014-01-10 | 191 | 195 | 190 | 190 | 469,000 | 1,900 |
| 2014-01-09 | 191 | 192 | 190 | 191 | 124,000 | 1,910 |
| 2014-01-08 | 190 | 193 | 189 | 193 | 198,000 | 1,930 |
| 2014-01-07 | 191 | 194 | 189 | 190 | 312,000 | 1,900 |
| 2014-01-06 | 189 | 191 | 187 | 190 | 291,000 | 1,900 |
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