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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 203 | 205 | 199 | 203 | 319,000 | 2,030 |
| 2015-12-29 | 201 | 203 | 200 | 203 | 110,000 | 2,030 |
| 2015-12-28 | 201 | 202 | 200 | 202 | 41,000 | 2,020 |
| 2015-12-25 | 200 | 201 | 199 | 200 | 160,000 | 2,000 |
| 2015-12-24 | 204 | 204 | 200 | 201 | 208,000 | 2,010 |
| 2015-12-22 | 206 | 206 | 204 | 204 | 150,000 | 2,040 |
| 2015-12-21 | 201 | 208 | 201 | 207 | 337,000 | 2,070 |
| 2015-12-18 | 202 | 204 | 201 | 201 | 134,000 | 2,010 |
| 2015-12-17 | 204 | 206 | 203 | 204 | 223,000 | 2,040 |
| 2015-12-16 | 200 | 203 | 199 | 203 | 247,000 | 2,030 |
| 2015-12-15 | 198 | 200 | 196 | 197 | 246,000 | 1,970 |
| 2015-12-14 | 196 | 199 | 196 | 198 | 160,000 | 1,980 |
| 2015-12-11 | 197 | 200 | 197 | 198 | 360,000 | 1,980 |
| 2015-12-10 | 198 | 201 | 198 | 199 | 335,000 | 1,990 |
| 2015-12-09 | 201 | 201 | 199 | 199 | 148,000 | 1,990 |
| 2015-12-08 | 203 | 203 | 201 | 202 | 124,000 | 2,020 |
| 2015-12-07 | 203 | 204 | 202 | 202 | 148,000 | 2,020 |
| 2015-12-04 | 200 | 205 | 199 | 204 | 287,000 | 2,040 |
| 2015-12-03 | 202 | 204 | 201 | 202 | 183,000 | 2,020 |
| 2015-12-02 | 204 | 204 | 202 | 202 | 87,000 | 2,020 |
| 2015-12-01 | 203 | 204 | 201 | 204 | 214,000 | 2,040 |
| 2015-11-30 | 200 | 204 | 200 | 203 | 318,000 | 2,030 |
| 2015-11-27 | 201 | 202 | 200 | 200 | 182,000 | 2,000 |
| 2015-11-26 | 201 | 203 | 201 | 201 | 130,000 | 2,010 |
| 2015-11-25 | 204 | 205 | 202 | 202 | 175,000 | 2,020 |
| 2015-11-24 | 201 | 204 | 201 | 204 | 174,000 | 2,040 |
| 2015-11-20 | 202 | 205 | 202 | 205 | 157,000 | 2,050 |
| 2015-11-19 | 202 | 205 | 202 | 204 | 129,000 | 2,040 |
| 2015-11-18 | 204 | 205 | 203 | 204 | 140,000 | 2,040 |
| 2015-11-17 | 205 | 206 | 203 | 206 | 223,000 | 2,060 |
| 2015-11-16 | 200 | 205 | 200 | 205 | 229,000 | 2,050 |
| 2015-11-13 | 200 | 203 | 199 | 203 | 158,000 | 2,030 |
| 2015-11-12 | 201 | 202 | 197 | 201 | 196,000 | 2,010 |
| 2015-11-11 | 197 | 202 | 197 | 202 | 195,000 | 2,020 |
| 2015-11-10 | 198 | 199 | 197 | 197 | 153,000 | 1,970 |
| 2015-11-09 | 194 | 198 | 194 | 198 | 219,000 | 1,980 |
| 2015-11-06 | 191 | 194 | 191 | 194 | 141,000 | 1,940 |
| 2015-11-05 | 193 | 194 | 191 | 194 | 104,000 | 1,940 |
| 2015-11-04 | 194 | 194 | 191 | 192 | 61,000 | 1,920 |
| 2015-11-02 | 189 | 193 | 188 | 192 | 211,000 | 1,920 |
| 2015-10-30 | 189 | 190 | 188 | 189 | 165,000 | 1,890 |
| 2015-10-29 | 191 | 191 | 188 | 189 | 262,000 | 1,890 |
| 2015-10-28 | 193 | 193 | 191 | 191 | 141,000 | 1,910 |
| 2015-10-27 | 193 | 194 | 193 | 193 | 38,000 | 1,930 |
| 2015-10-26 | 194 | 195 | 193 | 194 | 70,000 | 1,940 |
| 2015-10-23 | 194 | 194 | 193 | 194 | 77,000 | 1,940 |
| 2015-10-22 | 192 | 193 | 190 | 192 | 159,000 | 1,920 |
| 2015-10-21 | 190 | 192 | 189 | 192 | 116,000 | 1,920 |
| 2015-10-20 | 191 | 191 | 190 | 190 | 69,000 | 1,900 |
| 2015-10-19 | 191 | 191 | 190 | 190 | 65,000 | 1,900 |
| 2015-10-16 | 192 | 193 | 191 | 191 | 116,000 | 1,910 |
| 2015-10-15 | 192 | 194 | 191 | 194 | 138,000 | 1,940 |
| 2015-10-14 | 193 | 193 | 192 | 192 | 92,000 | 1,920 |
| 2015-10-13 | 194 | 195 | 192 | 193 | 117,000 | 1,930 |
| 2015-10-09 | 195 | 195 | 192 | 194 | 111,000 | 1,940 |
| 2015-10-08 | 196 | 196 | 194 | 195 | 75,000 | 1,950 |
| 2015-10-07 | 195 | 196 | 194 | 195 | 92,000 | 1,950 |
| 2015-10-06 | 194 | 195 | 193 | 195 | 126,000 | 1,950 |
| 2015-10-05 | 193 | 194 | 192 | 194 | 96,000 | 1,940 |
| 2015-10-02 | 190 | 192 | 190 | 192 | 82,000 | 1,920 |
| 2015-10-01 | 191 | 192 | 189 | 191 | 116,000 | 1,910 |
| 2015-09-30 | 186 | 192 | 185 | 192 | 242,000 | 1,920 |
| 2015-09-29 | 187 | 187 | 185 | 185 | 92,000 | 1,850 |
| 2015-09-28 | 188 | 188 | 187 | 188 | 71,000 | 1,880 |
| 2015-09-25 | 186 | 187 | 185 | 187 | 102,000 | 1,870 |
| 2015-09-24 | 187 | 187 | 185 | 186 | 149,000 | 1,860 |
| 2015-09-18 | 189 | 189 | 187 | 187 | 106,000 | 1,870 |
| 2015-09-17 | 188 | 191 | 187 | 191 | 159,000 | 1,910 |
| 2015-09-16 | 187 | 189 | 187 | 188 | 56,000 | 1,880 |
| 2015-09-15 | 187 | 189 | 187 | 187 | 111,000 | 1,870 |
| 2015-09-14 | 188 | 189 | 187 | 187 | 65,000 | 1,870 |
| 2015-09-11 | 187 | 189 | 186 | 187 | 268,000 | 1,870 |
| 2015-09-10 | 188 | 188 | 186 | 187 | 162,000 | 1,870 |
| 2015-09-09 | 187 | 190 | 187 | 190 | 215,000 | 1,900 |
| 2015-09-08 | 187 | 189 | 185 | 185 | 123,000 | 1,850 |
| 2015-09-07 | 187 | 188 | 185 | 186 | 209,000 | 1,860 |
| 2015-09-04 | 187 | 188 | 185 | 185 | 154,000 | 1,850 |
| 2015-09-03 | 188 | 190 | 186 | 186 | 148,000 | 1,860 |
| 2015-09-02 | 187 | 190 | 186 | 187 | 199,000 | 1,870 |
| 2015-09-01 | 192 | 192 | 189 | 189 | 183,000 | 1,890 |
| 2015-08-31 | 194 | 194 | 191 | 191 | 227,000 | 1,910 |
| 2015-08-28 | 192 | 195 | 192 | 194 | 121,000 | 1,940 |
| 2015-08-27 | 191 | 194 | 189 | 190 | 258,000 | 1,900 |
| 2015-08-26 | 187 | 190 | 187 | 188 | 206,000 | 1,880 |
| 2015-08-25 | 189 | 193 | 185 | 186 | 281,000 | 1,860 |
| 2015-08-24 | 194 | 198 | 190 | 190 | 434,000 | 1,900 |
| 2015-08-21 | 202 | 202 | 197 | 198 | 372,000 | 1,980 |
| 2015-08-20 | 205 | 206 | 203 | 203 | 214,000 | 2,030 |
| 2015-08-19 | 207 | 208 | 204 | 204 | 89,000 | 2,040 |
| 2015-08-18 | 206 | 207 | 205 | 207 | 136,000 | 2,070 |
| 2015-08-17 | 203 | 206 | 202 | 205 | 209,000 | 2,050 |
| 2015-08-14 | 202 | 204 | 202 | 203 | 52,000 | 2,030 |
| 2015-08-13 | 202 | 203 | 201 | 202 | 157,000 | 2,020 |
| 2015-08-12 | 203 | 204 | 202 | 202 | 72,000 | 2,020 |
| 2015-08-11 | 202 | 204 | 201 | 203 | 146,000 | 2,030 |
| 2015-08-10 | 204 | 204 | 199 | 203 | 336,000 | 2,030 |
| 2015-08-07 | 205 | 206 | 202 | 204 | 270,000 | 2,040 |
| 2015-08-06 | 205 | 208 | 205 | 206 | 271,000 | 2,060 |
| 2015-08-05 | 203 | 205 | 202 | 204 | 149,000 | 2,040 |
| 2015-08-04 | 205 | 205 | 203 | 205 | 75,000 | 2,050 |
| 2015-08-03 | 207 | 207 | 204 | 206 | 179,000 | 2,060 |
| 2015-07-31 | 206 | 207 | 205 | 207 | 76,000 | 2,070 |
| 2015-07-30 | 207 | 208 | 203 | 206 | 279,000 | 2,060 |
| 2015-07-29 | 207 | 209 | 206 | 207 | 200,000 | 2,070 |
| 2015-07-28 | 203 | 208 | 202 | 207 | 452,000 | 2,070 |
| 2015-07-27 | 205 | 206 | 202 | 205 | 233,000 | 2,050 |
| 2015-07-24 | 205 | 207 | 204 | 206 | 153,000 | 2,060 |
| 2015-07-23 | 202 | 204 | 201 | 204 | 83,000 | 2,040 |
| 2015-07-22 | 203 | 204 | 201 | 201 | 204,000 | 2,010 |
| 2015-07-21 | 204 | 204 | 203 | 204 | 95,000 | 2,040 |
| 2015-07-17 | 205 | 205 | 203 | 204 | 124,000 | 2,040 |
| 2015-07-16 | 203 | 205 | 203 | 205 | 151,000 | 2,050 |
| 2015-07-15 | 205 | 205 | 202 | 203 | 211,000 | 2,030 |
| 2015-07-14 | 204 | 206 | 203 | 205 | 186,000 | 2,050 |
| 2015-07-13 | 197 | 202 | 197 | 202 | 262,000 | 2,020 |
| 2015-07-10 | 197 | 199 | 196 | 197 | 257,000 | 1,970 |
| 2015-07-09 | 200 | 200 | 194 | 197 | 606,000 | 1,970 |
| 2015-07-08 | 206 | 208 | 202 | 202 | 334,000 | 2,020 |
| 2015-07-07 | 204 | 210 | 203 | 206 | 621,000 | 2,060 |
| 2015-07-06 | 203 | 204 | 202 | 202 | 314,000 | 2,020 |
| 2015-07-03 | 207 | 207 | 203 | 205 | 332,000 | 2,050 |
| 2015-07-02 | 206 | 210 | 203 | 206 | 1,580,000 | 2,060 |
| 2015-07-01 | 203 | 208 | 202 | 203 | 1,097,000 | 2,030 |
| 2015-06-30 | 199 | 202 | 199 | 202 | 276,000 | 2,020 |
| 2015-06-29 | 200 | 201 | 197 | 198 | 230,000 | 1,980 |
| 2015-06-26 | 202 | 203 | 201 | 201 | 250,000 | 2,010 |
| 2015-06-25 | 200 | 202 | 200 | 200 | 195,000 | 2,000 |
| 2015-06-24 | 203 | 203 | 200 | 201 | 195,000 | 2,010 |
| 2015-06-23 | 200 | 203 | 200 | 203 | 206,000 | 2,030 |
| 2015-06-22 | 199 | 201 | 199 | 200 | 175,000 | 2,000 |
| 2015-06-19 | 200 | 201 | 200 | 200 | 137,000 | 2,000 |
| 2015-06-18 | 200 | 201 | 199 | 200 | 107,000 | 2,000 |
| 2015-06-17 | 199 | 201 | 199 | 200 | 108,000 | 2,000 |
| 2015-06-16 | 198 | 202 | 197 | 199 | 277,000 | 1,990 |
| 2015-06-15 | 198 | 199 | 197 | 198 | 115,000 | 1,980 |
| 2015-06-12 | 200 | 200 | 198 | 198 | 375,000 | 1,980 |
| 2015-06-11 | 198 | 200 | 198 | 200 | 133,000 | 2,000 |
| 2015-06-10 | 199 | 200 | 197 | 197 | 256,000 | 1,970 |
| 2015-06-09 | 200 | 200 | 198 | 198 | 161,000 | 1,980 |
| 2015-06-08 | 202 | 202 | 198 | 199 | 337,000 | 1,990 |
| 2015-06-05 | 202 | 203 | 201 | 201 | 92,000 | 2,010 |
| 2015-06-04 | 202 | 203 | 202 | 203 | 57,000 | 2,030 |
| 2015-06-03 | 204 | 204 | 201 | 202 | 227,000 | 2,020 |
| 2015-06-02 | 204 | 206 | 203 | 204 | 211,000 | 2,040 |
| 2015-06-01 | 202 | 204 | 201 | 204 | 240,000 | 2,040 |
| 2015-05-29 | 200 | 201 | 200 | 201 | 244,000 | 2,010 |
| 2015-05-28 | 201 | 202 | 200 | 200 | 182,000 | 2,000 |
| 2015-05-27 | 200 | 202 | 200 | 200 | 209,000 | 2,000 |
| 2015-05-26 | 200 | 201 | 199 | 200 | 112,000 | 2,000 |
| 2015-05-25 | 199 | 200 | 198 | 200 | 181,000 | 2,000 |
| 2015-05-22 | 197 | 198 | 196 | 198 | 155,000 | 1,980 |
| 2015-05-21 | 197 | 198 | 196 | 197 | 202,000 | 1,970 |
| 2015-05-20 | 197 | 197 | 196 | 197 | 253,000 | 1,970 |
| 2015-05-19 | 197 | 198 | 196 | 197 | 269,000 | 1,970 |
| 2015-05-18 | 198 | 200 | 195 | 197 | 549,000 | 1,970 |
| 2015-05-15 | 202 | 203 | 201 | 203 | 219,000 | 2,030 |
| 2015-05-14 | 202 | 203 | 200 | 201 | 256,000 | 2,010 |
| 2015-05-13 | 201 | 203 | 200 | 202 | 184,000 | 2,020 |
| 2015-05-12 | 198 | 201 | 198 | 201 | 194,000 | 2,010 |
| 2015-05-11 | 198 | 199 | 197 | 198 | 173,000 | 1,980 |
| 2015-05-08 | 196 | 197 | 196 | 196 | 97,000 | 1,960 |
| 2015-05-07 | 198 | 200 | 195 | 195 | 405,000 | 1,950 |
| 2015-05-01 | 199 | 199 | 197 | 197 | 178,000 | 1,970 |
| 2015-04-30 | 199 | 200 | 198 | 199 | 107,000 | 1,990 |
| 2015-04-28 | 200 | 200 | 199 | 199 | 114,000 | 1,990 |
| 2015-04-27 | 197 | 201 | 197 | 200 | 291,000 | 2,000 |
| 2015-04-24 | 198 | 198 | 197 | 197 | 57,000 | 1,970 |
| 2015-04-23 | 198 | 198 | 197 | 197 | 84,000 | 1,970 |
| 2015-04-22 | 197 | 198 | 197 | 198 | 58,000 | 1,980 |
| 2015-04-21 | 197 | 198 | 197 | 197 | 122,000 | 1,970 |
| 2015-04-20 | 198 | 198 | 197 | 197 | 87,000 | 1,970 |
| 2015-04-17 | 199 | 200 | 198 | 198 | 92,000 | 1,980 |
| 2015-04-16 | 197 | 200 | 197 | 200 | 156,000 | 2,000 |
| 2015-04-15 | 196 | 198 | 195 | 197 | 208,000 | 1,970 |
| 2015-04-14 | 196 | 197 | 196 | 196 | 133,000 | 1,960 |
| 2015-04-13 | 197 | 197 | 196 | 196 | 55,000 | 1,960 |
| 2015-04-10 | 197 | 197 | 196 | 196 | 191,000 | 1,960 |
| 2015-04-09 | 198 | 198 | 196 | 196 | 195,000 | 1,960 |
| 2015-04-08 | 197 | 199 | 197 | 197 | 227,000 | 1,970 |
| 2015-04-07 | 197 | 198 | 196 | 196 | 167,000 | 1,960 |
| 2015-04-06 | 196 | 198 | 196 | 196 | 125,000 | 1,960 |
| 2015-04-03 | 199 | 200 | 196 | 197 | 245,000 | 1,970 |
| 2015-04-02 | 196 | 200 | 196 | 198 | 268,000 | 1,980 |
| 2015-04-01 | 200 | 200 | 195 | 196 | 341,000 | 1,960 |
| 2015-03-31 | 199 | 200 | 198 | 198 | 121,000 | 1,980 |
| 2015-03-30 | 202 | 202 | 197 | 198 | 273,000 | 1,980 |
| 2015-03-27 | 205 | 206 | 202 | 202 | 349,000 | 2,020 |
| 2015-03-26 | 213 | 214 | 212 | 212 | 379,000 | 2,120 |
| 2015-03-25 | 213 | 213 | 212 | 212 | 178,000 | 2,120 |
| 2015-03-24 | 212 | 213 | 211 | 212 | 170,000 | 2,120 |
| 2015-03-23 | 213 | 213 | 212 | 212 | 140,000 | 2,120 |
| 2015-03-20 | 213 | 214 | 211 | 211 | 314,000 | 2,110 |
| 2015-03-19 | 213 | 213 | 212 | 213 | 73,000 | 2,130 |
| 2015-03-18 | 214 | 214 | 212 | 212 | 108,000 | 2,120 |
| 2015-03-17 | 214 | 214 | 212 | 213 | 160,000 | 2,130 |
| 2015-03-16 | 213 | 214 | 213 | 214 | 90,000 | 2,140 |
| 2015-03-13 | 215 | 215 | 213 | 213 | 278,000 | 2,130 |
| 2015-03-12 | 213 | 215 | 213 | 215 | 212,000 | 2,150 |
| 2015-03-11 | 211 | 213 | 210 | 212 | 126,000 | 2,120 |
| 2015-03-10 | 212 | 212 | 210 | 210 | 101,000 | 2,100 |
| 2015-03-09 | 211 | 213 | 211 | 212 | 77,000 | 2,120 |
| 2015-03-06 | 212 | 212 | 211 | 212 | 69,000 | 2,120 |
| 2015-03-05 | 213 | 213 | 210 | 211 | 160,000 | 2,110 |
| 2015-03-04 | 211 | 213 | 210 | 212 | 194,000 | 2,120 |
| 2015-03-03 | 210 | 211 | 210 | 210 | 105,000 | 2,100 |
| 2015-03-02 | 209 | 210 | 208 | 209 | 200,000 | 2,090 |
| 2015-02-27 | 213 | 214 | 209 | 209 | 369,000 | 2,090 |
| 2015-02-26 | 210 | 213 | 210 | 213 | 173,000 | 2,130 |
| 2015-02-25 | 214 | 216 | 209 | 210 | 603,000 | 2,100 |
| 2015-02-24 | 209 | 213 | 209 | 212 | 413,000 | 2,120 |
| 2015-02-23 | 210 | 212 | 208 | 209 | 227,000 | 2,090 |
| 2015-02-20 | 210 | 210 | 207 | 208 | 164,000 | 2,080 |
| 2015-02-19 | 208 | 210 | 207 | 210 | 236,000 | 2,100 |
| 2015-02-18 | 206 | 209 | 206 | 207 | 240,000 | 2,070 |
| 2015-02-17 | 205 | 207 | 205 | 206 | 137,000 | 2,060 |
| 2015-02-16 | 206 | 210 | 206 | 206 | 190,000 | 2,060 |
| 2015-02-13 | 205 | 208 | 205 | 206 | 249,000 | 2,060 |
| 2015-02-12 | 205 | 206 | 204 | 204 | 179,000 | 2,040 |
| 2015-02-10 | 204 | 206 | 202 | 205 | 230,000 | 2,050 |
| 2015-02-09 | 203 | 204 | 202 | 203 | 96,000 | 2,030 |
| 2015-02-06 | 203 | 204 | 202 | 202 | 87,000 | 2,020 |
| 2015-02-05 | 203 | 203 | 202 | 202 | 48,000 | 2,020 |
| 2015-02-04 | 202 | 204 | 201 | 203 | 144,000 | 2,030 |
| 2015-02-03 | 203 | 204 | 201 | 201 | 155,000 | 2,010 |
| 2015-02-02 | 205 | 205 | 203 | 203 | 134,000 | 2,030 |
| 2015-01-30 | 205 | 208 | 204 | 205 | 258,000 | 2,050 |
| 2015-01-29 | 205 | 207 | 204 | 205 | 155,000 | 2,050 |
| 2015-01-28 | 205 | 206 | 203 | 205 | 169,000 | 2,050 |
| 2015-01-27 | 203 | 205 | 203 | 205 | 67,000 | 2,050 |
| 2015-01-26 | 202 | 204 | 202 | 204 | 100,000 | 2,040 |
| 2015-01-23 | 204 | 204 | 202 | 202 | 186,000 | 2,020 |
| 2015-01-22 | 203 | 204 | 202 | 204 | 84,000 | 2,040 |
| 2015-01-21 | 205 | 205 | 202 | 202 | 109,000 | 2,020 |
| 2015-01-20 | 204 | 206 | 203 | 205 | 128,000 | 2,050 |
| 2015-01-19 | 204 | 206 | 203 | 204 | 88,000 | 2,040 |
| 2015-01-16 | 204 | 205 | 203 | 203 | 100,000 | 2,030 |
| 2015-01-15 | 204 | 207 | 204 | 207 | 113,000 | 2,070 |
| 2015-01-14 | 204 | 205 | 203 | 203 | 45,000 | 2,030 |
| 2015-01-13 | 204 | 204 | 202 | 204 | 104,000 | 2,040 |
| 2015-01-09 | 205 | 206 | 203 | 204 | 116,000 | 2,040 |
| 2015-01-08 | 204 | 207 | 204 | 205 | 141,000 | 2,050 |
| 2015-01-07 | 201 | 205 | 201 | 203 | 172,000 | 2,030 |
| 2015-01-06 | 207 | 208 | 201 | 201 | 227,000 | 2,010 |
| 2015-01-05 | 208 | 209 | 208 | 209 | 85,000 | 2,090 |
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