2108 日本甜菜製糖(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30203205199203319,0002,030
2015-12-29201203200203110,0002,030
2015-12-2820120220020241,0002,020
2015-12-25200201199200160,0002,000
2015-12-24204204200201208,0002,010
2015-12-22206206204204150,0002,040
2015-12-21201208201207337,0002,070
2015-12-18202204201201134,0002,010
2015-12-17204206203204223,0002,040
2015-12-16200203199203247,0002,030
2015-12-15198200196197246,0001,970
2015-12-14196199196198160,0001,980
2015-12-11197200197198360,0001,980
2015-12-10198201198199335,0001,990
2015-12-09201201199199148,0001,990
2015-12-08203203201202124,0002,020
2015-12-07203204202202148,0002,020
2015-12-04200205199204287,0002,040
2015-12-03202204201202183,0002,020
2015-12-0220420420220287,0002,020
2015-12-01203204201204214,0002,040
2015-11-30200204200203318,0002,030
2015-11-27201202200200182,0002,000
2015-11-26201203201201130,0002,010
2015-11-25204205202202175,0002,020
2015-11-24201204201204174,0002,040
2015-11-20202205202205157,0002,050
2015-11-19202205202204129,0002,040
2015-11-18204205203204140,0002,040
2015-11-17205206203206223,0002,060
2015-11-16200205200205229,0002,050
2015-11-13200203199203158,0002,030
2015-11-12201202197201196,0002,010
2015-11-11197202197202195,0002,020
2015-11-10198199197197153,0001,970
2015-11-09194198194198219,0001,980
2015-11-06191194191194141,0001,940
2015-11-05193194191194104,0001,940
2015-11-0419419419119261,0001,920
2015-11-02189193188192211,0001,920
2015-10-30189190188189165,0001,890
2015-10-29191191188189262,0001,890
2015-10-28193193191191141,0001,910
2015-10-2719319419319338,0001,930
2015-10-2619419519319470,0001,940
2015-10-2319419419319477,0001,940
2015-10-22192193190192159,0001,920
2015-10-21190192189192116,0001,920
2015-10-2019119119019069,0001,900
2015-10-1919119119019065,0001,900
2015-10-16192193191191116,0001,910
2015-10-15192194191194138,0001,940
2015-10-1419319319219292,0001,920
2015-10-13194195192193117,0001,930
2015-10-09195195192194111,0001,940
2015-10-0819619619419575,0001,950
2015-10-0719519619419592,0001,950
2015-10-06194195193195126,0001,950
2015-10-0519319419219496,0001,940
2015-10-0219019219019282,0001,920
2015-10-01191192189191116,0001,910
2015-09-30186192185192242,0001,920
2015-09-2918718718518592,0001,850
2015-09-2818818818718871,0001,880
2015-09-25186187185187102,0001,870
2015-09-24187187185186149,0001,860
2015-09-18189189187187106,0001,870
2015-09-17188191187191159,0001,910
2015-09-1618718918718856,0001,880
2015-09-15187189187187111,0001,870
2015-09-1418818918718765,0001,870
2015-09-11187189186187268,0001,870
2015-09-10188188186187162,0001,870
2015-09-09187190187190215,0001,900
2015-09-08187189185185123,0001,850
2015-09-07187188185186209,0001,860
2015-09-04187188185185154,0001,850
2015-09-03188190186186148,0001,860
2015-09-02187190186187199,0001,870
2015-09-01192192189189183,0001,890
2015-08-31194194191191227,0001,910
2015-08-28192195192194121,0001,940
2015-08-27191194189190258,0001,900
2015-08-26187190187188206,0001,880
2015-08-25189193185186281,0001,860
2015-08-24194198190190434,0001,900
2015-08-21202202197198372,0001,980
2015-08-20205206203203214,0002,030
2015-08-1920720820420489,0002,040
2015-08-18206207205207136,0002,070
2015-08-17203206202205209,0002,050
2015-08-1420220420220352,0002,030
2015-08-13202203201202157,0002,020
2015-08-1220320420220272,0002,020
2015-08-11202204201203146,0002,030
2015-08-10204204199203336,0002,030
2015-08-07205206202204270,0002,040
2015-08-06205208205206271,0002,060
2015-08-05203205202204149,0002,040
2015-08-0420520520320575,0002,050
2015-08-03207207204206179,0002,060
2015-07-3120620720520776,0002,070
2015-07-30207208203206279,0002,060
2015-07-29207209206207200,0002,070
2015-07-28203208202207452,0002,070
2015-07-27205206202205233,0002,050
2015-07-24205207204206153,0002,060
2015-07-2320220420120483,0002,040
2015-07-22203204201201204,0002,010
2015-07-2120420420320495,0002,040
2015-07-17205205203204124,0002,040
2015-07-16203205203205151,0002,050
2015-07-15205205202203211,0002,030
2015-07-14204206203205186,0002,050
2015-07-13197202197202262,0002,020
2015-07-10197199196197257,0001,970
2015-07-09200200194197606,0001,970
2015-07-08206208202202334,0002,020
2015-07-07204210203206621,0002,060
2015-07-06203204202202314,0002,020
2015-07-03207207203205332,0002,050
2015-07-022062102032061,580,0002,060
2015-07-012032082022031,097,0002,030
2015-06-30199202199202276,0002,020
2015-06-29200201197198230,0001,980
2015-06-26202203201201250,0002,010
2015-06-25200202200200195,0002,000
2015-06-24203203200201195,0002,010
2015-06-23200203200203206,0002,030
2015-06-22199201199200175,0002,000
2015-06-19200201200200137,0002,000
2015-06-18200201199200107,0002,000
2015-06-17199201199200108,0002,000
2015-06-16198202197199277,0001,990
2015-06-15198199197198115,0001,980
2015-06-12200200198198375,0001,980
2015-06-11198200198200133,0002,000
2015-06-10199200197197256,0001,970
2015-06-09200200198198161,0001,980
2015-06-08202202198199337,0001,990
2015-06-0520220320120192,0002,010
2015-06-0420220320220357,0002,030
2015-06-03204204201202227,0002,020
2015-06-02204206203204211,0002,040
2015-06-01202204201204240,0002,040
2015-05-29200201200201244,0002,010
2015-05-28201202200200182,0002,000
2015-05-27200202200200209,0002,000
2015-05-26200201199200112,0002,000
2015-05-25199200198200181,0002,000
2015-05-22197198196198155,0001,980
2015-05-21197198196197202,0001,970
2015-05-20197197196197253,0001,970
2015-05-19197198196197269,0001,970
2015-05-18198200195197549,0001,970
2015-05-15202203201203219,0002,030
2015-05-14202203200201256,0002,010
2015-05-13201203200202184,0002,020
2015-05-12198201198201194,0002,010
2015-05-11198199197198173,0001,980
2015-05-0819619719619697,0001,960
2015-05-07198200195195405,0001,950
2015-05-01199199197197178,0001,970
2015-04-30199200198199107,0001,990
2015-04-28200200199199114,0001,990
2015-04-27197201197200291,0002,000
2015-04-2419819819719757,0001,970
2015-04-2319819819719784,0001,970
2015-04-2219719819719858,0001,980
2015-04-21197198197197122,0001,970
2015-04-2019819819719787,0001,970
2015-04-1719920019819892,0001,980
2015-04-16197200197200156,0002,000
2015-04-15196198195197208,0001,970
2015-04-14196197196196133,0001,960
2015-04-1319719719619655,0001,960
2015-04-10197197196196191,0001,960
2015-04-09198198196196195,0001,960
2015-04-08197199197197227,0001,970
2015-04-07197198196196167,0001,960
2015-04-06196198196196125,0001,960
2015-04-03199200196197245,0001,970
2015-04-02196200196198268,0001,980
2015-04-01200200195196341,0001,960
2015-03-31199200198198121,0001,980
2015-03-30202202197198273,0001,980
2015-03-27205206202202349,0002,020
2015-03-26213214212212379,0002,120
2015-03-25213213212212178,0002,120
2015-03-24212213211212170,0002,120
2015-03-23213213212212140,0002,120
2015-03-20213214211211314,0002,110
2015-03-1921321321221373,0002,130
2015-03-18214214212212108,0002,120
2015-03-17214214212213160,0002,130
2015-03-1621321421321490,0002,140
2015-03-13215215213213278,0002,130
2015-03-12213215213215212,0002,150
2015-03-11211213210212126,0002,120
2015-03-10212212210210101,0002,100
2015-03-0921121321121277,0002,120
2015-03-0621221221121269,0002,120
2015-03-05213213210211160,0002,110
2015-03-04211213210212194,0002,120
2015-03-03210211210210105,0002,100
2015-03-02209210208209200,0002,090
2015-02-27213214209209369,0002,090
2015-02-26210213210213173,0002,130
2015-02-25214216209210603,0002,100
2015-02-24209213209212413,0002,120
2015-02-23210212208209227,0002,090
2015-02-20210210207208164,0002,080
2015-02-19208210207210236,0002,100
2015-02-18206209206207240,0002,070
2015-02-17205207205206137,0002,060
2015-02-16206210206206190,0002,060
2015-02-13205208205206249,0002,060
2015-02-12205206204204179,0002,040
2015-02-10204206202205230,0002,050
2015-02-0920320420220396,0002,030
2015-02-0620320420220287,0002,020
2015-02-0520320320220248,0002,020
2015-02-04202204201203144,0002,030
2015-02-03203204201201155,0002,010
2015-02-02205205203203134,0002,030
2015-01-30205208204205258,0002,050
2015-01-29205207204205155,0002,050
2015-01-28205206203205169,0002,050
2015-01-2720320520320567,0002,050
2015-01-26202204202204100,0002,040
2015-01-23204204202202186,0002,020
2015-01-2220320420220484,0002,040
2015-01-21205205202202109,0002,020
2015-01-20204206203205128,0002,050
2015-01-1920420620320488,0002,040
2015-01-16204205203203100,0002,030
2015-01-15204207204207113,0002,070
2015-01-1420420520320345,0002,030
2015-01-13204204202204104,0002,040
2015-01-09205206203204116,0002,040
2015-01-08204207204205141,0002,050
2015-01-07201205201203172,0002,030
2015-01-06207208201201227,0002,010
2015-01-0520820920820985,0002,090

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