1. HOME >
  2. 株価時系列 >
  3. 2108 >
  4. 2016年

2108 日本甜菜製糖(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,2832,3212,2832,3219,8002,321
2016-12-292,3062,3222,2862,31320,7002,313
2016-12-282,3052,3422,2892,33811,5002,338
2016-12-272,2722,3082,2722,29711,6002,297
2016-12-262,2762,3022,2612,29916,4002,299
2016-12-222,3382,3382,2982,30614,8002,306
2016-12-212,3702,3882,3252,33826,5002,338
2016-12-202,3992,4002,3702,39421,5002,394
2016-12-192,4002,4272,3532,38941,1002,389
2016-12-162,3602,3972,3602,39440,9002,394
2016-12-152,3282,3662,3282,35930,3002,359
2016-12-142,2902,3212,2872,31724,0002,317
2016-12-132,2962,3002,2842,29126,9002,291
2016-12-122,2802,2962,2642,29521,1002,295
2016-12-092,2842,2902,2612,28822,4002,288
2016-12-082,2972,2972,2562,27224,7002,272
2016-12-072,2702,2972,2432,29434,8002,294
2016-12-062,2352,2702,2342,24129,4002,241
2016-12-052,2132,2352,1942,23027,1002,230
2016-12-022,1502,2152,1502,20723,6002,207
2016-12-012,2012,2332,1492,15543,8002,155
2016-11-302,2002,2342,2002,22547,1002,225
2016-11-292,1952,2002,1812,19714,7002,197
2016-11-282,1632,2002,1612,19520,5002,195
2016-11-252,1812,1902,1522,18924,0002,189
2016-11-242,2002,2002,1842,19814,9002,198
2016-11-222,1852,2002,1852,20021,1002,200
2016-11-212,1002,2002,1002,19449,6002,194
2016-11-182,0902,1002,0852,09822,2002,098
2016-11-172,0642,0982,0642,09532,3002,095
2016-11-162,0512,0642,0482,06420,4002,064
2016-11-152,0572,0622,0422,06225,3002,062
2016-11-142,0502,0592,0422,05321,9002,053
2016-11-112,0432,0432,0112,02216,3002,022
2016-11-102,0602,0602,0032,01721,6002,017
2016-11-092,0442,0521,9371,95523,6001,955
2016-11-082,0542,0602,0462,05313,1002,053
2016-11-072,0452,0682,0442,04824,6002,048
2016-11-042,0412,0472,0252,04117,7002,041
2016-11-022,0362,0472,0342,04120,0002,041
2016-11-012,0252,0472,0202,04420,8002,044
2016-10-312,0392,0472,0332,04618,2002,046
2016-10-282,0332,0432,0242,03928,9002,039
2016-10-272,0282,0342,0202,03212,6002,032
2016-10-262,0292,0292,0012,00318,8002,003
2016-10-252,0292,0452,0142,02924,4002,029
2016-10-242,0052,0231,9962,02018,8002,020
2016-10-212,0382,0431,9982,01421,3002,014
2016-10-202,0182,0462,0032,04620,8002,046
2016-10-192,0012,0211,9962,01613,0002,016
2016-10-171,9902,0281,9902,01515,2002,015
2016-10-131,9972,0341,9582,03435,2002,034
2016-10-122,0012,0021,9561,95922,6001,959
2016-10-112,0402,0402,0302,03915,3002,039
2016-10-072,0052,0182,0052,01621,3002,016
2016-10-062,0142,0382,0142,03620,3002,036
2016-10-051,9962,0141,9842,01425,7002,014
2016-10-041,9851,9961,9671,99419,6001,994
2016-10-031,9841,9951,9631,97919,4001,979
2016-09-301,9471,9801,9081,97424,7001,974
2016-09-291,9751,9751,9501,95218,0001,952
2016-09-281,9801,9831,9591,9835,9001,983
2016-09-27192198192198217,0001,980
2016-09-26191196191196169,0001,960
2016-09-23194195193195162,0001,950
2016-09-2119019419019483,0001,940
2016-09-20191193191192221,0001,920
2016-09-1618819018719085,0001,900
2016-09-1518918918718741,0001,870
2016-09-1418718918718852,0001,880
2016-09-1318918918818857,0001,880
2016-09-12187191186187120,0001,870
2016-09-09190190188189160,0001,890
2016-09-08188190188189143,0001,890
2016-09-07187190187189152,0001,890
2016-09-06186187184187104,0001,870
2016-09-05185187184184126,0001,840
2016-09-0218418718418794,0001,870
2016-09-01189189184185240,0001,850
2016-08-31184195184187316,0001,870
2016-08-3018418418318333,0001,830
2016-08-29182184182184116,0001,840
2016-08-26181181180180133,0001,800
2016-08-2518318418218372,0001,830
2016-08-2418218318118252,0001,820
2016-08-23183183181181127,0001,810
2016-08-2218418518118483,0001,840
2016-08-1918318618318374,0001,830
2016-08-1818318618318391,0001,830
2016-08-17181185181184137,0001,840
2016-08-16185185181181113,0001,810
2016-08-1518518618218597,0001,850
2016-08-12184185182185118,0001,850
2016-08-10180187179180160,0001,800
2016-08-0918118217918082,0001,800
2016-08-0818018217918060,0001,800
2016-08-05183184179179153,0001,790
2016-08-0418718718218376,0001,830
2016-08-03188189184185110,0001,850
2016-08-0219019018719071,0001,900
2016-08-0118919018719087,0001,900
2016-07-2918919018619078,0001,900
2016-07-2818818918718989,0001,890
2016-07-2718918918618887,0001,880
2016-07-26188188185188143,0001,880
2016-07-2518718718518743,0001,870
2016-07-2218518618518621,0001,860
2016-07-2118818818518652,0001,860
2016-07-2018818818518866,0001,880
2016-07-19189189186188155,0001,880
2016-07-15188188186188106,0001,880
2016-07-14187188186186110,0001,860
2016-07-13185187184186124,0001,860
2016-07-12188188184185251,0001,850
2016-07-11183188183187217,0001,870
2016-07-0818518518218278,0001,820
2016-07-07183185182184123,0001,840
2016-07-06181183179183137,0001,830
2016-07-0518418418118371,0001,830
2016-07-04184184181184244,0001,840
2016-07-01186186182184420,0001,840
2016-06-30180183179183278,0001,830
2016-06-29178179175178196,0001,780
2016-06-28174178172176212,0001,760
2016-06-27170177170175166,0001,750
2016-06-24180180168171269,0001,710
2016-06-23177180177180138,0001,800
2016-06-22178180176179150,0001,790
2016-06-2117418017418098,0001,800
2016-06-20170177170177178,0001,770
2016-06-17176178165168587,0001,680
2016-06-16181182176176292,0001,760
2016-06-15182183181182194,0001,820
2016-06-1418318418218287,0001,820
2016-06-13186186183183126,0001,830
2016-06-10184188183187332,0001,870
2016-06-0918618618518556,0001,850
2016-06-08186187184186115,0001,860
2016-06-07187188185186130,0001,860
2016-06-06186189186188151,0001,880
2016-06-0318418618418687,0001,860
2016-06-0218618718418494,0001,840
2016-06-01190191185185209,0001,850
2016-05-31187189187189135,0001,890
2016-05-30186188186187117,0001,870
2016-05-2718618718518552,0001,850
2016-05-2618718718518663,0001,860
2016-05-2518618618518655,0001,860
2016-05-24184186183184170,0001,840
2016-05-23185185183183235,0001,830
2016-05-2018518518418555,0001,850
2016-05-19185185183184101,0001,840
2016-05-18185185183184127,0001,840
2016-05-1718518618218497,0001,840
2016-05-1618518518418476,0001,840
2016-05-1318818818518572,0001,850
2016-05-12190190186189114,0001,890
2016-05-1119019118819191,0001,910
2016-05-1018618918618988,0001,890
2016-05-0918618718518644,0001,860
2016-05-06185186184185114,0001,850
2016-05-02186186184185119,0001,850
2016-04-28189190186186135,0001,860
2016-04-27188189187188107,0001,880
2016-04-2618918918718872,0001,880
2016-04-25191191188188118,0001,880
2016-04-2218919018819078,0001,900
2016-04-21189189188189172,0001,890
2016-04-20188189187188163,0001,880
2016-04-1918718718518798,0001,870
2016-04-18188188185185123,0001,850
2016-04-15187189186189130,0001,890
2016-04-14185189185187218,0001,870
2016-04-13185186184184132,0001,840
2016-04-12183185182184160,0001,840
2016-04-11184184182184122,0001,840
2016-04-08183187183184144,0001,840
2016-04-07184185184185108,0001,850
2016-04-06185187183186160,0001,860
2016-04-05187187184185102,0001,850
2016-04-04188190185187291,0001,870
2016-04-01193193186186285,0001,860
2016-03-3119319319019186,0001,910
2016-03-3019319319219260,0001,920
2016-03-29192195191193159,0001,930
2016-03-28194198194197371,0001,970
2016-03-25197198195197284,0001,970
2016-03-24197198196196102,0001,960
2016-03-23198199196197104,0001,970
2016-03-22197197195197128,0001,970
2016-03-18196197194195116,0001,950
2016-03-1719819819619679,0001,960
2016-03-1619719819619773,0001,970
2016-03-15197198196197123,0001,970
2016-03-14199199197199104,0001,990
2016-03-11196198195197177,0001,970
2016-03-10193198193198120,0001,980
2016-03-0919319319019290,0001,920
2016-03-0819519519319384,0001,930
2016-03-0719719819319594,0001,950
2016-03-0419619719519788,0001,970
2016-03-0319319619319678,0001,960
2016-03-0219319419319364,0001,930
2016-03-01192193190193157,0001,930
2016-02-29193194191192160,0001,920
2016-02-26188195188194193,0001,940
2016-02-2518818918718877,0001,880
2016-02-24185189184186151,0001,860
2016-02-23187189184185146,0001,850
2016-02-22186188185187108,0001,870
2016-02-19188188185185232,0001,850
2016-02-18189192189189154,0001,890
2016-02-1718718918618881,0001,880
2016-02-16194194188188123,0001,880
2016-02-15190196188195190,0001,950
2016-02-12188190185185200,0001,850
2016-02-10193195190191178,0001,910
2016-02-09197197193193121,0001,930
2016-02-0819620119620158,0002,010
2016-02-05197199197198149,0001,980
2016-02-0419920019819851,0001,980
2016-02-03199200197200141,0002,000
2016-02-0220020019719987,0001,990
2016-02-01202202199200170,0002,000
2016-01-29195201194201180,0002,010
2016-01-28194197193197143,0001,970
2016-01-27192196192195133,0001,950
2016-01-2619219319119193,0001,910
2016-01-25195196193194107,0001,940
2016-01-22188193188192116,0001,920
2016-01-21188191186186193,0001,860
2016-01-20192193190190158,0001,900
2016-01-19196196191191158,0001,910
2016-01-18197198196197167,0001,970
2016-01-15199199197198121,0001,980
2016-01-14198199197198143,0001,980
2016-01-13198201198200155,0002,000
2016-01-12202202198198201,0001,980
2016-01-08200206200204318,0002,040
2016-01-07202203200201155,0002,010
2016-01-06206206202202112,0002,020
2016-01-05202206202206150,0002,060
2016-01-04204207203203237,0002,030

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