2108 日本甜菜製糖(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,733	2,733	2,690	2,728	7,200	2,728
2017-12-28	2,675	2,738	2,673	2,733	15,900	2,733
2017-12-27	2,695	2,699	2,662	2,673	9,900	2,673
2017-12-26	2,700	2,713	2,686	2,695	7,100	2,695
2017-12-25	2,701	2,724	2,690	2,699	14,800	2,699
2017-12-22	2,725	2,730	2,711	2,726	16,600	2,726
2017-12-21	2,736	2,746	2,724	2,736	8,500	2,736
2017-12-20	2,751	2,760	2,737	2,756	10,800	2,756
2017-12-19	2,807	2,807	2,751	2,756	19,000	2,756
2017-12-18	2,827	2,846	2,797	2,817	18,200	2,817
2017-12-15	2,805	2,845	2,775	2,827	17,600	2,827
2017-12-14	2,768	2,808	2,768	2,808	20,000	2,808
2017-12-13	2,847	2,848	2,731	2,746	36,700	2,746
2017-12-12	2,732	2,862	2,732	2,845	35,100	2,845
2017-12-11	2,763	2,767	2,710	2,732	24,200	2,732
2017-12-08	2,741	2,800	2,741	2,763	35,700	2,763
2017-12-07	2,754	2,819	2,754	2,805	18,800	2,805
2017-12-06	2,769	2,777	2,752	2,765	15,100	2,765
2017-12-05	2,720	2,764	2,707	2,764	16,100	2,764
2017-12-04	2,735	2,738	2,717	2,730	13,500	2,730
2017-12-01	2,695	2,737	2,689	2,732	24,800	2,732
2017-11-30	2,695	2,718	2,685	2,702	30,700	2,702
2017-11-29	2,670	2,698	2,655	2,693	19,900	2,693
2017-11-28	2,650	2,670	2,650	2,650	7,000	2,650
2017-11-27	2,642	2,672	2,626	2,663	17,600	2,663
2017-11-24	2,630	2,653	2,614	2,650	22,300	2,650
2017-11-22	2,636	2,636	2,607	2,630	17,900	2,630
2017-11-21	2,566	2,647	2,566	2,628	32,800	2,628
2017-11-20	2,488	2,567	2,480	2,564	40,900	2,564
2017-11-17	2,427	2,478	2,425	2,468	29,600	2,468
2017-11-16	2,433	2,455	2,422	2,427	16,700	2,427
2017-11-15	2,452	2,476	2,423	2,439	27,300	2,439
2017-11-13	2,450	2,450	2,402	2,437	23,400	2,437
2017-11-10	2,435	2,476	2,432	2,444	17,700	2,444
2017-11-09	2,444	2,467	2,434	2,452	20,100	2,452
2017-11-08	2,440	2,445	2,433	2,441	14,600	2,441
2017-11-07	2,443	2,454	2,422	2,445	13,700	2,445
2017-11-06	2,457	2,459	2,430	2,449	14,500	2,449
2017-11-02	2,454	2,455	2,422	2,438	8,500	2,438
2017-11-01	2,427	2,458	2,422	2,456	23,500	2,456
2017-10-31	2,440	2,446	2,410	2,428	19,700	2,428
2017-10-30	2,412	2,450	2,369	2,450	49,000	2,450
2017-10-27	2,384	2,403	2,381	2,401	10,900	2,401
2017-10-26	2,380	2,407	2,377	2,384	6,400	2,384
2017-10-25	2,402	2,410	2,385	2,391	10,900	2,391
2017-10-24	2,408	2,415	2,400	2,400	10,400	2,400
2017-10-23	2,430	2,430	2,390	2,395	11,000	2,395
2017-10-20	2,395	2,400	2,376	2,400	11,300	2,400
2017-10-19	2,401	2,409	2,386	2,390	10,800	2,390
2017-10-18	2,419	2,426	2,402	2,412	8,100	2,412
2017-10-17	2,406	2,419	2,406	2,419	10,700	2,419
2017-10-16	2,385	2,435	2,384	2,417	17,400	2,417
2017-10-13	2,356	2,389	2,352	2,383	15,100	2,383
2017-10-12	2,383	2,387	2,353	2,354	13,400	2,354
2017-10-11	2,391	2,391	2,354	2,378	10,500	2,378
2017-10-10	2,400	2,400	2,373	2,380	11,700	2,380
2017-10-06	2,400	2,410	2,390	2,403	5,300	2,403
2017-10-05	2,399	2,420	2,391	2,416	7,200	2,416
2017-10-04	2,408	2,410	2,401	2,407	4,800	2,407
2017-10-03	2,420	2,420	2,400	2,408	9,500	2,408
2017-10-02	2,426	2,426	2,380	2,403	14,500	2,403
2017-09-29	2,423	2,433	2,417	2,428	13,400	2,428
2017-09-28	2,421	2,423	2,390	2,417	9,400	2,417
2017-09-27	2,426	2,450	2,403	2,421	9,600	2,421
2017-09-26	2,401	2,422	2,397	2,421	15,000	2,421
2017-09-25	2,449	2,452	2,400	2,422	20,100	2,422
2017-09-22	2,434	2,449	2,371	2,449	22,000	2,449
2017-09-21	2,406	2,437	2,401	2,422	11,200	2,422
2017-09-20	2,429	2,430	2,405	2,418	15,400	2,418
2017-09-19	2,450	2,454	2,430	2,437	18,800	2,437
2017-09-15	2,356	2,460	2,356	2,460	39,600	2,460
2017-09-14	2,370	2,378	2,351	2,356	9,300	2,356
2017-09-13	2,320	2,386	2,320	2,370	16,300	2,370
2017-09-12	2,328	2,340	2,310	2,327	11,800	2,327
2017-09-11	2,295	2,328	2,295	2,317	7,300	2,317
2017-09-08	2,272	2,307	2,272	2,302	13,800	2,302
2017-09-07	2,294	2,326	2,294	2,318	7,900	2,318
2017-09-06	2,303	2,318	2,287	2,294	14,100	2,294
2017-09-05	2,305	2,354	2,285	2,303	13,200	2,303
2017-09-04	2,355	2,356	2,306	2,307	11,600	2,307
2017-09-01	2,399	2,399	2,339	2,355	23,700	2,355
2017-08-31	2,343	2,400	2,337	2,400	30,600	2,400
2017-08-30	2,315	2,343	2,315	2,342	14,400	2,342
2017-08-29	2,300	2,310	2,275	2,309	11,600	2,309
2017-08-28	2,296	2,313	2,280	2,313	12,200	2,313
2017-08-25	2,285	2,299	2,261	2,295	12,300	2,295
2017-08-24	2,288	2,289	2,276	2,288	6,100	2,288
2017-08-23	2,283	2,290	2,276	2,284	8,300	2,284
2017-08-22	2,289	2,289	2,270	2,275	8,900	2,275
2017-08-21	2,258	2,295	2,255	2,291	13,000	2,291
2017-08-18	2,259	2,260	2,238	2,258	16,900	2,258
2017-08-17	2,252	2,275	2,235	2,261	12,400	2,261
2017-08-16	2,242	2,258	2,238	2,252	11,900	2,252
2017-08-15	2,200	2,255	2,190	2,244	22,300	2,244
2017-08-14	2,171	2,195	2,153	2,185	25,200	2,185
2017-08-10	2,154	2,182	2,144	2,160	23,400	2,160
2017-08-09	2,177	2,177	2,147	2,166	10,600	2,166
2017-08-08	2,169	2,176	2,161	2,176	7,300	2,176
2017-08-07	2,175	2,175	2,160	2,170	7,400	2,170
2017-08-04	2,137	2,176	2,133	2,173	15,900	2,173
2017-08-03	2,142	2,149	2,138	2,145	10,800	2,145
2017-08-02	2,172	2,172	2,147	2,153	10,800	2,153
2017-08-01	2,156	2,173	2,156	2,166	17,200	2,166
2017-07-31	2,165	2,165	2,141	2,156	15,800	2,156
2017-07-28	2,147	2,157	2,142	2,156	8,400	2,156
2017-07-27	2,145	2,165	2,137	2,147	14,700	2,147
2017-07-26	2,135	2,142	2,122	2,139	6,800	2,139
2017-07-25	2,164	2,164	2,131	2,138	14,300	2,138
2017-07-24	2,132	2,155	2,130	2,153	13,200	2,153
2017-07-21	2,130	2,136	2,127	2,136	7,500	2,136
2017-07-20	2,112	2,135	2,112	2,133	11,200	2,133
2017-07-19	2,103	2,121	2,092	2,112	9,100	2,112
2017-07-18	2,116	2,124	2,072	2,108	28,300	2,108
2017-07-14	2,123	2,136	2,113	2,114	18,500	2,114
2017-07-13	2,140	2,140	2,121	2,123	15,900	2,123
2017-07-12	2,142	2,146	2,132	2,134	17,100	2,134
2017-07-11	2,136	2,150	2,136	2,142	10,600	2,142
2017-07-10	2,145	2,157	2,136	2,136	13,900	2,136
2017-07-07	2,174	2,180	2,145	2,145	20,300	2,145
2017-07-06	2,187	2,189	2,167	2,170	16,200	2,170
2017-07-05	2,170	2,173	2,150	2,161	17,500	2,161
2017-07-04	2,150	2,179	2,150	2,172	17,700	2,172
2017-07-03	2,150	2,166	2,134	2,144	37,200	2,144
2017-06-30	2,155	2,156	2,136	2,154	37,700	2,154
2017-06-29	2,155	2,166	2,148	2,154	31,000	2,154
2017-06-28	2,162	2,175	2,160	2,162	14,500	2,162
2017-06-27	2,168	2,177	2,161	2,162	10,000	2,162
2017-06-26	2,165	2,180	2,158	2,158	9,600	2,158
2017-06-23	2,175	2,176	2,151	2,165	12,400	2,165
2017-06-22	2,180	2,190	2,175	2,175	8,900	2,175
2017-06-21	2,195	2,206	2,182	2,182	12,300	2,182
2017-06-20	2,190	2,210	2,186	2,207	9,900	2,207
2017-06-19	2,208	2,210	2,184	2,188	12,100	2,188
2017-06-16	2,196	2,207	2,181	2,188	16,200	2,188
2017-06-15	2,215	2,215	2,191	2,194	12,200	2,194
2017-06-14	2,205	2,225	2,199	2,199	16,200	2,199
2017-06-13	2,220	2,243	2,204	2,204	21,900	2,204
2017-06-12	2,248	2,248	2,218	2,218	13,000	2,218
2017-06-09	2,220	2,249	2,220	2,230	33,400	2,230
2017-06-08	2,253	2,270	2,241	2,245	19,700	2,245
2017-06-07	2,299	2,299	2,246	2,255	17,100	2,255
2017-06-06	2,316	2,318	2,280	2,286	17,000	2,286
2017-06-05	2,276	2,306	2,260	2,300	19,700	2,300
2017-06-02	2,221	2,297	2,213	2,292	32,400	2,292
2017-06-01	2,199	2,229	2,199	2,221	15,900	2,221
2017-05-31	2,211	2,224	2,190	2,199	16,600	2,199
2017-05-30	2,243	2,252	2,217	2,227	10,700	2,227
2017-05-29	2,250	2,253	2,227	2,229	16,400	2,229
2017-05-26	2,271	2,291	2,253	2,253	13,400	2,253
2017-05-25	2,324	2,326	2,285	2,288	17,300	2,288
2017-05-24	2,334	2,334	2,320	2,327	13,400	2,327
2017-05-23	2,310	2,334	2,310	2,324	21,500	2,324
2017-05-22	2,286	2,314	2,286	2,297	18,900	2,297
2017-05-19	2,283	2,303	2,283	2,295	16,400	2,295
2017-05-18	2,287	2,304	2,287	2,300	23,500	2,300
2017-05-17	2,330	2,339	2,306	2,315	20,600	2,315
2017-05-16	2,322	2,341	2,321	2,327	16,300	2,327
2017-05-15	2,365	2,372	2,314	2,325	27,300	2,325
2017-05-12	2,350	2,390	2,350	2,365	11,100	2,365
2017-05-11	2,364	2,400	2,364	2,390	12,200	2,390
2017-05-10	2,410	2,418	2,385	2,386	17,700	2,386
2017-05-09	2,425	2,426	2,410	2,423	13,000	2,423
2017-05-08	2,360	2,425	2,359	2,425	31,900	2,425
2017-05-02	2,337	2,364	2,337	2,355	9,500	2,355
2017-05-01	2,329	2,370	2,329	2,360	13,200	2,360
2017-04-28	2,346	2,348	2,327	2,331	10,700	2,331
2017-04-27	2,328	2,348	2,328	2,346	14,700	2,346
2017-04-26	2,325	2,328	2,312	2,322	9,100	2,322
2017-04-25	2,307	2,330	2,294	2,325	20,500	2,325
2017-04-24	2,292	2,300	2,263	2,273	15,100	2,273
2017-04-21	2,227	2,257	2,227	2,245	8,500	2,245
2017-04-20	2,250	2,256	2,225	2,225	18,700	2,225
2017-04-19	2,229	2,283	2,229	2,253	12,500	2,253
2017-04-18	2,301	2,307	2,270	2,279	7,600	2,279
2017-04-17	2,196	2,301	2,196	2,298	19,100	2,298
2017-04-14	2,226	2,239	2,220	2,223	9,100	2,223
2017-04-13	2,261	2,265	2,231	2,249	20,500	2,249
2017-04-12	2,294	2,295	2,268	2,268	11,600	2,268
2017-04-11	2,336	2,336	2,288	2,294	35,500	2,294
2017-04-10	2,306	2,318	2,303	2,307	6,800	2,307
2017-04-07	2,301	2,337	2,300	2,309	30,600	2,309
2017-04-06	2,321	2,335	2,301	2,313	26,800	2,313
2017-04-05	2,336	2,366	2,336	2,348	16,800	2,348
2017-04-04	2,363	2,384	2,327	2,336	21,300	2,336
2017-04-03	2,367	2,395	2,364	2,372	23,500	2,372
2017-03-31	2,426	2,426	2,351	2,367	19,300	2,367
2017-03-30	2,423	2,436	2,415	2,430	15,400	2,430
2017-03-29	2,417	2,445	2,411	2,443	13,400	2,443
2017-03-28	2,442	2,470	2,430	2,467	22,500	2,467
2017-03-27	2,450	2,470	2,437	2,443	13,700	2,443
2017-03-24	2,453	2,475	2,444	2,474	10,100	2,474
2017-03-23	2,460	2,463	2,441	2,453	11,800	2,453
2017-03-22	2,496	2,496	2,456	2,460	20,400	2,460
2017-03-21	2,499	2,508	2,482	2,500	11,200	2,500
2017-03-17	2,513	2,530	2,465	2,503	27,200	2,503
2017-03-16	2,545	2,545	2,523	2,533	12,100	2,533
2017-03-15	2,516	2,546	2,516	2,546	12,700	2,546
2017-03-14	2,549	2,553	2,519	2,526	11,700	2,526
2017-03-13	2,516	2,549	2,513	2,547	18,400	2,547
2017-03-10	2,479	2,543	2,470	2,540	41,200	2,540
2017-03-09	2,505	2,511	2,481	2,482	21,400	2,482
2017-03-08	2,495	2,508	2,493	2,498	14,800	2,498
2017-03-07	2,508	2,508	2,498	2,504	6,000	2,504
2017-03-06	2,497	2,509	2,497	2,509	7,700	2,509
2017-03-03	2,517	2,520	2,506	2,512	11,300	2,512
2017-03-02	2,509	2,517	2,490	2,513	16,600	2,513
2017-03-01	2,502	2,509	2,480	2,506	21,700	2,506
2017-02-28	2,481	2,518	2,465	2,518	36,300	2,518
2017-02-27	2,445	2,498	2,437	2,494	19,600	2,494
2017-02-24	2,458	2,480	2,430	2,469	20,200	2,469
2017-02-23	2,503	2,507	2,460	2,491	14,600	2,491
2017-02-22	2,471	2,507	2,471	2,503	29,200	2,503
2017-02-21	2,465	2,472	2,449	2,458	8,400	2,458
2017-02-20	2,455	2,493	2,432	2,461	15,000	2,461
2017-02-17	2,496	2,500	2,481	2,490	11,600	2,490
2017-02-16	2,455	2,500	2,445	2,497	27,000	2,497
2017-02-15	2,433	2,470	2,432	2,455	32,000	2,455
2017-02-14	2,413	2,433	2,400	2,409	27,200	2,409
2017-02-13	2,380	2,433	2,380	2,424	29,800	2,424
2017-02-10	2,348	2,380	2,337	2,347	18,900	2,347
2017-02-09	2,336	2,349	2,306	2,348	10,700	2,348
2017-02-08	2,360	2,360	2,301	2,327	13,400	2,327
2017-02-07	2,372	2,379	2,360	2,360	16,300	2,360
2017-02-06	2,322	2,373	2,322	2,372	18,700	2,372
2017-02-03	2,292	2,322	2,271	2,314	18,900	2,314
2017-02-02	2,324	2,329	2,285	2,288	13,300	2,288
2017-02-01	2,291	2,329	2,282	2,325	20,800	2,325
2017-01-31	2,316	2,316	2,295	2,300	21,300	2,300
2017-01-30	2,348	2,358	2,321	2,334	20,800	2,334
2017-01-27	2,372	2,372	2,332	2,348	16,200	2,348
2017-01-26	2,382	2,388	2,362	2,372	16,100	2,372
2017-01-25	2,346	2,390	2,344	2,382	29,400	2,382
2017-01-24	2,346	2,346	2,301	2,335	19,800	2,335
2017-01-23	2,340	2,355	2,319	2,339	19,200	2,339
2017-01-20	2,363	2,380	2,341	2,372	21,000	2,372
2017-01-19	2,366	2,394	2,352	2,390	16,600	2,390
2017-01-18	2,366	2,394	2,344	2,379	18,100	2,379
2017-01-17	2,404	2,404	2,363	2,366	13,700	2,366
2017-01-16	2,396	2,405	2,364	2,399	16,000	2,399
2017-01-13	2,363	2,400	2,363	2,396	24,700	2,396
2017-01-12	2,385	2,394	2,357	2,386	16,800	2,386
2017-01-11	2,383	2,399	2,354	2,393	19,700	2,393
2017-01-10	2,375	2,383	2,340	2,379	22,200	2,379
2017-01-06	2,375	2,375	2,347	2,373	16,500	2,373
2017-01-05	2,379	2,379	2,348	2,375	13,200	2,375
2017-01-04	2,321	2,381	2,321	2,369	28,300	2,369

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