1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2014年

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
2014-12-30209209207208121,0002,080
2014-12-29210210206209174,0002,090
2014-12-26208210207209171,0002,090
2014-12-25208208206208146,0002,080
2014-12-24205208204208234,0002,080
2014-12-22206206203205128,0002,050
2014-12-19206207205207136,0002,070
2014-12-18202207202206302,0002,060
2014-12-17197202197200307,0002,000
2014-12-16203203197197306,0001,970
2014-12-15201205201203168,0002,030
2014-12-12200204200202292,0002,020
2014-12-11201203200202182,0002,020
2014-12-10205205202203281,0002,030
2014-12-09206208206206121,0002,060
2014-12-08205208204208239,0002,080
2014-12-05204205202205143,0002,050
2014-12-04203205203204126,0002,040
2014-12-03204205203203237,0002,030
2014-12-02202204202204135,0002,040
2014-12-01202204201203253,0002,030
2014-11-28202203201202297,0002,020
2014-11-27199203198202431,0002,020
2014-11-26197200196199301,0001,990
2014-11-25197197195197204,0001,970
2014-11-21194197194196135,0001,960
2014-11-2019419619419598,0001,950
2014-11-19195199193193367,0001,930
2014-11-18192196192195165,0001,950
2014-11-17198198192192180,0001,920
2014-11-14198198193198313,0001,980
2014-11-13192196192196290,0001,960
2014-11-12191195190192269,0001,920
2014-11-11190192189191196,0001,910
2014-11-10188190188189155,0001,890
2014-11-07187190187189208,0001,890
2014-11-06188190187187157,0001,870
2014-11-05186188185188332,0001,880
2014-11-04191193186186366,0001,860
2014-10-31183187183187481,0001,870
2014-10-30184185183183173,0001,830
2014-10-29182185182184158,0001,840
2014-10-28182182180181138,0001,810
2014-10-27184184181182156,0001,820
2014-10-2418418418118178,0001,810
2014-10-2318318318118265,0001,820
2014-10-22180184179184220,0001,840
2014-10-2118118117817888,0001,780
2014-10-20179181178180133,0001,800
2014-10-17179180176176188,0001,760
2014-10-16180184178178322,0001,780
2014-10-15182183180182214,0001,820
2014-10-14182183181181173,0001,810
2014-10-10185185183184221,0001,840
2014-10-09189190187187117,0001,870
2014-10-08190190189189139,0001,890
2014-10-07194194191191203,0001,910
2014-10-0619519519419477,0001,940
2014-10-03192195191194112,0001,940
2014-10-02194194192192154,0001,920
2014-10-01194198194195217,0001,950
2014-09-30194194193193132,0001,930
2014-09-2919619619419565,0001,950
2014-09-26195198195195163,0001,950
2014-09-25196197194196215,0001,960
2014-09-2419419519419596,0001,950
2014-09-2219819819519545,0001,950
2014-09-19195199195197216,0001,970
2014-09-1819419519419561,0001,950
2014-09-17195197194195123,0001,950
2014-09-1619619619519535,0001,950
2014-09-12197197195195275,0001,950
2014-09-1119719819619695,0001,960
2014-09-10195201194197543,0001,970
2014-09-09195196193196121,0001,960
2014-09-0819419519319573,0001,950
2014-09-0519319419219345,0001,930
2014-09-0419419419219391,0001,930
2014-09-03195196194194140,0001,940
2014-09-02194195194195104,0001,950
2014-09-01195195193194140,0001,940
2014-08-2919119419119498,0001,940
2014-08-2819219319119388,0001,930
2014-08-2719319419219384,0001,930
2014-08-2619519519319367,0001,930
2014-08-25196196194195105,0001,950
2014-08-22194196194195219,0001,950
2014-08-21193194192194155,0001,940
2014-08-2019319419119495,0001,940
2014-08-19195195192193104,0001,930
2014-08-18193196193194151,0001,940
2014-08-15193194192192105,0001,920
2014-08-14192194191193163,0001,930
2014-08-1318919118919165,0001,910
2014-08-12191191189190153,0001,900
2014-08-11187192185190372,0001,900
2014-08-08188188185185166,0001,850
2014-08-07187189187189128,0001,890
2014-08-06187189187187109,0001,870
2014-08-05189189187187294,0001,870
2014-08-04190190188189176,0001,890
2014-08-01191193190190333,0001,900
2014-07-31197197194195131,0001,950
2014-07-30197198195196163,0001,960
2014-07-29197197194197157,0001,970
2014-07-28199200196196222,0001,960
2014-07-25199201194198498,0001,980
2014-07-241942061941991,986,0001,990
2014-07-23194197189192666,0001,920
2014-07-22186196186193912,0001,930
2014-07-1818718818618691,0001,860
2014-07-1718918918818991,0001,890
2014-07-1618918918818992,0001,890
2014-07-1518818818818854,0001,880
2014-07-1418818818718866,0001,880
2014-07-1118618818618695,0001,860
2014-07-1018818918818875,0001,880
2014-07-09189189188188170,0001,880
2014-07-08190190187189270,0001,890
2014-07-07190190189189156,0001,890
2014-07-0418919018919080,0001,900
2014-07-0318918918818962,0001,890
2014-07-02190190188189190,0001,890
2014-07-01189190188189382,0001,890
2014-06-30187190186190515,0001,900
2014-06-27188188185185232,0001,850
2014-06-26188189187187173,0001,870
2014-06-25188189187187146,0001,870
2014-06-24188189187189103,0001,890
2014-06-23186188186188149,0001,880
2014-06-20187188186186236,0001,860
2014-06-19187189186186331,0001,860
2014-06-1818718718618793,0001,870
2014-06-17185188185188219,0001,880
2014-06-16185187184184131,0001,840
2014-06-13184187184185268,0001,850
2014-06-12186187185185100,0001,850
2014-06-11184187184187119,0001,870
2014-06-10186189184184164,0001,840
2014-06-0918718718518561,0001,850
2014-06-06184187184187104,0001,870
2014-06-0518618618418579,0001,850
2014-06-0418418518418467,0001,840
2014-06-0318518518418495,0001,840
2014-06-02182184182184168,0001,840
2014-05-30185186180180268,0001,800
2014-05-2918518618418450,0001,840
2014-05-28187187184185107,0001,850
2014-05-27186187184185135,0001,850
2014-05-26186188185186103,0001,860
2014-05-2318518618318673,0001,860
2014-05-22182185182184105,0001,840
2014-05-2117918117918059,0001,800
2014-05-2018018117917959,0001,790
2014-05-1918118118018069,0001,800
2014-05-16184185179179290,0001,790
2014-05-15188189185185155,0001,850
2014-05-1418919018718859,0001,880
2014-05-1318919018919060,0001,900
2014-05-12189189186188147,0001,880
2014-05-0918919018818861,0001,880
2014-05-0818919118918958,0001,890
2014-05-07193193189189178,0001,890
2014-05-0219419519219453,0001,940
2014-05-01194196193195186,0001,950
2014-04-30190192189192179,0001,920
2014-04-2818919018919096,0001,900
2014-04-25190191189191148,0001,910
2014-04-2418819018818990,0001,890
2014-04-2318919118918989,0001,890
2014-04-2219019118918960,0001,890
2014-04-2119019118819062,0001,900
2014-04-18191191188190103,0001,900
2014-04-1719119219019092,0001,900
2014-04-1618919218919256,0001,920
2014-04-1518918918818868,0001,880
2014-04-1418719018718873,0001,880
2014-04-11187190186187125,0001,870
2014-04-10190192188188117,0001,880
2014-04-09191192188189210,0001,890
2014-04-08195195191191179,0001,910
2014-04-07194199194195220,0001,950
2014-04-04198200198199181,0001,990
2014-04-03196200196199190,0001,990
2014-04-02199200196196229,0001,960
2014-04-01200200197200218,0002,000
2014-03-31200200197200203,0002,000
2014-03-28196199194198220,0001,980
2014-03-27190196190194345,0001,940
2014-03-26201201198200361,0002,000
2014-03-25198200197199303,0001,990
2014-03-24194199193196277,0001,960
2014-03-20190193189192286,0001,920
2014-03-19192194188192250,0001,920
2014-03-18193194192192128,0001,920
2014-03-17193194190190155,0001,900
2014-03-14194195192192509,0001,920
2014-03-13196197196196131,0001,960
2014-03-12198199196196179,0001,960
2014-03-11197199197199119,0001,990
2014-03-10201201197199125,0001,990
2014-03-07201201198200101,0002,000
2014-03-06198200197200112,0002,000
2014-03-0519919919719895,0001,980
2014-03-04194197193197124,0001,970
2014-03-03198200192195176,0001,950
2014-02-28197199195197180,0001,970
2014-02-27197197195195115,0001,950
2014-02-2620020019719796,0001,970
2014-02-25201201198200182,0002,000
2014-02-24196202196199388,0001,990
2014-02-21193197193196107,0001,960
2014-02-20193194191193118,0001,930
2014-02-19192196192193143,0001,930
2014-02-18193194192194117,0001,940
2014-02-17195195191194115,0001,940
2014-02-14197197189194244,0001,940
2014-02-13198198194197270,0001,970
2014-02-12194197194196243,0001,960
2014-02-10192193191192109,0001,920
2014-02-07189193189190210,0001,900
2014-02-06185191184188341,0001,880
2014-02-05186187180185674,0001,850
2014-02-04188188180184771,0001,840
2014-02-03198199190195725,0001,950
2014-01-31199201195199286,0001,990
2014-01-30199200197199288,0001,990
2014-01-29201203200203227,0002,030
2014-01-28200205197197585,0001,970
2014-01-27198202197198596,0001,980
2014-01-242072142012052,202,0002,050
2014-01-232142272052144,707,0002,140
2014-01-2222823320521110,122,0002,110
2014-01-211972261952157,745,0002,150
2014-01-20194197193196229,0001,960
2014-01-17193195192193129,0001,930
2014-01-16195196193193182,0001,930
2014-01-15190196189194309,0001,940
2014-01-14190193189189243,0001,890
2014-01-10191195190190469,0001,900
2014-01-09191192190191124,0001,910
2014-01-08190193189193198,0001,930
2014-01-07191194189190312,0001,900
2014-01-06189191187190291,0001,900

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