2108 日本甜菜製糖(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,799	1,809	1,787	1,803	9,600	1,803
2018-12-27	1,747	1,790	1,734	1,790	14,100	1,790
2018-12-26	1,682	1,719	1,682	1,705	9,800	1,705
2018-12-25	1,750	1,750	1,667	1,677	32,800	1,677
2018-12-21	1,753	1,775	1,718	1,759	34,700	1,759
2018-12-20	1,834	1,836	1,762	1,776	23,100	1,776
2018-12-19	1,854	1,870	1,823	1,846	20,000	1,846
2018-12-18	1,867	1,867	1,842	1,842	10,900	1,842
2018-12-17	1,878	1,893	1,857	1,866	16,500	1,866
2018-12-14	1,889	1,929	1,889	1,894	17,700	1,894
2018-12-13	1,871	1,919	1,871	1,905	20,900	1,905
2018-12-12	1,856	1,881	1,855	1,871	13,300	1,871
2018-12-11	1,888	1,892	1,840	1,843	17,500	1,843
2018-12-10	1,900	1,905	1,878	1,878	19,500	1,878
2018-12-07	1,955	1,955	1,912	1,920	15,300	1,920
2018-12-06	1,970	1,970	1,935	1,947	14,600	1,947
2018-12-05	1,960	1,984	1,947	1,976	9,100	1,976
2018-12-04	2,001	2,001	1,964	1,973	12,200	1,973
2018-12-03	1,993	2,002	1,973	2,001	11,200	2,001
2018-11-30	1,959	2,003	1,952	1,967	17,600	1,967
2018-11-29	1,996	2,009	1,969	1,974	11,400	1,974
2018-11-28	1,973	1,996	1,940	1,996	19,600	1,996
2018-11-27	1,962	1,978	1,945	1,947	11,300	1,947
2018-11-26	1,965	1,983	1,962	1,962	6,000	1,962
2018-11-22	1,970	1,982	1,935	1,973	14,600	1,973
2018-11-21	1,956	1,966	1,940	1,960	10,200	1,960
2018-11-20	1,925	1,965	1,925	1,965	7,200	1,965
2018-11-19	1,929	1,947	1,928	1,934	11,300	1,934
2018-11-16	1,958	1,962	1,931	1,940	12,800	1,940
2018-11-15	1,931	1,982	1,931	1,970	11,800	1,970
2018-11-14	1,940	1,968	1,935	1,944	13,900	1,944
2018-11-13	1,964	1,969	1,941	1,950	16,100	1,950
2018-11-12	1,968	2,011	1,968	1,993	18,800	1,993
2018-11-09	1,968	1,984	1,959	1,976	22,500	1,976
2018-11-08	1,955	1,977	1,955	1,962	15,400	1,962
2018-11-07	1,945	1,953	1,920	1,937	11,000	1,937
2018-11-06	1,918	1,946	1,918	1,935	14,400	1,935
2018-11-05	1,944	1,947	1,915	1,918	21,700	1,918
2018-11-02	1,965	1,965	1,930	1,954	24,200	1,954
2018-11-01	1,953	1,977	1,940	1,943	21,200	1,943
2018-10-31	1,982	1,982	1,942	1,968	14,000	1,968
2018-10-30	1,900	1,962	1,900	1,959	16,900	1,959
2018-10-29	1,913	1,916	1,885	1,885	12,500	1,885
2018-10-26	1,898	1,914	1,875	1,884	21,200	1,884
2018-10-25	1,926	1,926	1,885	1,889	19,600	1,889
2018-10-24	1,915	1,941	1,910	1,936	14,600	1,936
2018-10-23	1,926	1,930	1,906	1,907	17,200	1,907
2018-10-22	1,932	1,941	1,915	1,932	8,900	1,932
2018-10-19	1,920	1,945	1,908	1,931	13,900	1,931
2018-10-18	1,920	1,952	1,920	1,945	14,700	1,945
2018-10-17	1,891	1,933	1,885	1,932	16,000	1,932
2018-10-16	1,901	1,904	1,878	1,889	19,300	1,889
2018-10-15	1,930	1,932	1,898	1,901	25,300	1,901
2018-10-12	1,950	1,964	1,926	1,930	18,800	1,930
2018-10-11	1,984	1,985	1,931	1,941	33,800	1,941
2018-10-10	2,028	2,031	2,004	2,004	9,500	2,004
2018-10-09	2,051	2,051	2,010	2,019	11,100	2,019
2018-10-05	2,050	2,057	2,030	2,038	17,000	2,038
2018-10-04	2,106	2,106	2,045	2,053	16,600	2,053
2018-10-03	2,090	2,116	2,090	2,106	33,300	2,106
2018-10-02	2,090	2,109	2,079	2,103	16,500	2,103
2018-10-01	2,077	2,098	2,070	2,090	23,600	2,090
2018-09-28	2,078	2,090	2,059	2,081	14,600	2,081
2018-09-27	2,082	2,082	2,050	2,065	12,200	2,065
2018-09-26	2,051	2,085	2,031	2,082	16,700	2,082
2018-09-25	1,985	2,047	1,978	2,047	37,900	2,047
2018-09-21	1,979	1,992	1,958	1,958	20,800	1,958
2018-09-20	1,953	1,985	1,949	1,979	13,300	1,979
2018-09-19	1,948	1,982	1,948	1,953	25,200	1,953
2018-09-18	1,898	1,941	1,898	1,941	18,300	1,941
2018-09-14	1,891	1,914	1,888	1,898	29,100	1,898
2018-09-13	1,877	1,906	1,877	1,901	16,900	1,901
2018-09-12	1,904	1,904	1,874	1,877	35,600	1,877
2018-09-11	1,901	1,912	1,892	1,908	16,800	1,908
2018-09-10	1,902	1,914	1,901	1,902	15,400	1,902
2018-09-07	1,892	1,914	1,884	1,911	18,800	1,911
2018-09-06	1,903	1,914	1,893	1,898	17,200	1,898
2018-09-05	1,913	1,921	1,902	1,913	22,300	1,913
2018-09-04	1,913	1,927	1,913	1,919	10,100	1,919
2018-09-03	1,960	1,964	1,913	1,913	38,100	1,913
2018-08-31	1,963	1,971	1,958	1,960	12,000	1,960
2018-08-30	1,966	1,995	1,956	1,963	18,300	1,963
2018-08-29	1,948	1,971	1,948	1,966	12,000	1,966
2018-08-28	1,942	1,961	1,941	1,945	16,800	1,945
2018-08-27	1,940	1,953	1,930	1,940	17,400	1,940
2018-08-24	1,937	1,948	1,925	1,936	19,700	1,936
2018-08-23	1,949	1,962	1,935	1,936	18,200	1,936
2018-08-22	1,961	1,967	1,950	1,965	10,500	1,965
2018-08-21	1,984	1,992	1,961	1,961	13,500	1,961
2018-08-20	2,010	2,010	1,983	1,984	17,000	1,984
2018-08-17	2,000	2,022	2,000	2,010	33,400	2,010
2018-08-16	2,028	2,031	1,998	2,009	19,000	2,009
2018-08-15	2,070	2,073	2,021	2,032	21,500	2,032
2018-08-14	2,095	2,113	2,060	2,068	19,500	2,068
2018-08-13	2,213	2,215	2,084	2,095	35,100	2,095
2018-08-10	2,279	2,296	2,223	2,226	21,900	2,226
2018-08-09	2,272	2,282	2,271	2,273	5,200	2,273
2018-08-08	2,286	2,295	2,258	2,263	9,300	2,263
2018-08-07	2,276	2,288	2,262	2,286	5,900	2,286
2018-08-06	2,282	2,293	2,263	2,279	9,800	2,279
2018-08-03	2,290	2,292	2,258	2,274	11,600	2,274
2018-08-02	2,315	2,324	2,278	2,288	11,600	2,288
2018-08-01	2,334	2,346	2,320	2,327	14,600	2,327
2018-07-31	2,349	2,351	2,303	2,346	13,600	2,346
2018-07-30	2,344	2,383	2,333	2,358	13,900	2,358
2018-07-27	2,383	2,388	2,355	2,358	11,900	2,358
2018-07-26	2,374	2,404	2,371	2,393	11,700	2,393
2018-07-25	2,440	2,440	2,367	2,378	12,900	2,378
2018-07-24	2,401	2,411	2,390	2,397	7,800	2,397
2018-07-23	2,353	2,401	2,353	2,389	4,700	2,389
2018-07-20	2,373	2,373	2,359	2,362	3,400	2,362
2018-07-19	2,374	2,384	2,361	2,373	4,100	2,373
2018-07-18	2,392	2,397	2,367	2,384	7,000	2,384
2018-07-17	2,372	2,443	2,362	2,392	14,000	2,392
2018-07-13	2,340	2,374	2,333	2,360	13,000	2,360
2018-07-12	2,340	2,348	2,319	2,337	9,200	2,337
2018-07-11	2,286	2,350	2,265	2,350	27,000	2,350
2018-07-10	2,304	2,314	2,293	2,294	15,500	2,294
2018-07-09	2,295	2,314	2,277	2,313	7,800	2,313
2018-07-06	2,286	2,299	2,271	2,295	9,100	2,295
2018-07-05	2,275	2,288	2,258	2,258	9,000	2,258
2018-07-04	2,308	2,317	2,282	2,301	14,200	2,301
2018-07-03	2,364	2,364	2,312	2,325	13,100	2,325
2018-07-02	2,420	2,420	2,321	2,339	35,500	2,339
2018-06-29	2,364	2,412	2,340	2,399	21,000	2,399
2018-06-28	2,328	2,368	2,314	2,361	15,500	2,361
2018-06-27	2,320	2,334	2,311	2,334	8,400	2,334
2018-06-26	2,300	2,304	2,277	2,304	5,400	2,304
2018-06-25	2,345	2,345	2,271	2,286	12,400	2,286
2018-06-22	2,295	2,308	2,272	2,306	6,400	2,306
2018-06-21	2,308	2,314	2,276	2,286	8,900	2,286
2018-06-20	2,292	2,292	2,255	2,267	12,300	2,267
2018-06-19	2,290	2,319	2,290	2,291	10,500	2,291
2018-06-18	2,319	2,320	2,290	2,290	9,200	2,290
2018-06-15	2,301	2,320	2,272	2,319	21,800	2,319
2018-06-14	2,280	2,327	2,279	2,307	21,300	2,307
2018-06-13	2,290	2,308	2,272	2,287	15,400	2,287
2018-06-12	2,278	2,299	2,253	2,291	6,200	2,291
2018-06-11	2,243	2,291	2,243	2,278	10,600	2,278
2018-06-08	2,209	2,257	2,209	2,243	29,000	2,243
2018-06-07	2,264	2,301	2,264	2,295	7,600	2,295
2018-06-06	2,280	2,284	2,257	2,261	9,000	2,261
2018-06-05	2,297	2,308	2,274	2,290	7,200	2,290
2018-06-04	2,267	2,305	2,263	2,297	13,600	2,297
2018-06-01	2,260	2,267	2,232	2,255	14,100	2,255
2018-05-31	2,216	2,255	2,200	2,255	31,100	2,255
2018-05-30	2,236	2,236	2,207	2,214	7,300	2,214
2018-05-29	2,265	2,265	2,232	2,238	9,900	2,238
2018-05-28	2,280	2,280	2,251	2,265	4,500	2,265
2018-05-25	2,293	2,293	2,264	2,270	7,900	2,270
2018-05-24	2,325	2,325	2,259	2,269	15,200	2,269
2018-05-23	2,334	2,334	2,308	2,309	14,800	2,309
2018-05-22	2,338	2,338	2,324	2,335	4,700	2,335
2018-05-21	2,327	2,341	2,327	2,338	5,700	2,338
2018-05-18	2,335	2,335	2,320	2,328	7,100	2,328
2018-05-17	2,351	2,351	2,308	2,335	12,000	2,335
2018-05-16	2,353	2,362	2,339	2,343	8,600	2,343
2018-05-15	2,362	2,374	2,338	2,353	16,900	2,353
2018-05-14	2,375	2,375	2,324	2,351	17,000	2,351
2018-05-11	2,373	2,407	2,362	2,393	10,400	2,393
2018-05-10	2,406	2,406	2,361	2,404	7,500	2,404
2018-05-09	2,433	2,433	2,385	2,406	9,000	2,406
2018-05-08	2,404	2,435	2,401	2,435	6,400	2,435
2018-05-07	2,396	2,413	2,357	2,405	7,700	2,405
2018-05-02	2,413	2,413	2,368	2,397	6,900	2,397
2018-05-01	2,437	2,437	2,404	2,420	8,800	2,420
2018-04-27	2,405	2,438	2,380	2,425	15,900	2,425
2018-04-26	2,383	2,405	2,368	2,402	9,000	2,402
2018-04-25	2,414	2,414	2,354	2,395	11,700	2,395
2018-04-24	2,393	2,397	2,368	2,397	7,900	2,397
2018-04-23	2,402	2,402	2,364	2,393	11,900	2,393
2018-04-20	2,371	2,407	2,371	2,403	7,500	2,403
2018-04-19	2,354	2,393	2,354	2,392	9,500	2,392
2018-04-18	2,353	2,366	2,353	2,366	5,200	2,366
2018-04-17	2,327	2,369	2,327	2,367	14,500	2,367
2018-04-16	2,341	2,370	2,322	2,367	16,900	2,367
2018-04-13	2,357	2,357	2,322	2,349	10,800	2,349
2018-04-12	2,344	2,359	2,310	2,354	8,600	2,354
2018-04-11	2,353	2,368	2,307	2,317	13,800	2,317
2018-04-10	2,366	2,380	2,351	2,369	8,300	2,369
2018-04-09	2,368	2,373	2,353	2,366	11,000	2,366
2018-04-06	2,400	2,403	2,363	2,384	10,700	2,384
2018-04-05	2,361	2,404	2,352	2,403	18,100	2,403
2018-04-04	2,310	2,350	2,304	2,344	9,900	2,344
2018-04-03	2,325	2,325	2,288	2,302	13,000	2,302
2018-03-30	2,383	2,383	2,339	2,348	13,400	2,348
2018-03-29	2,339	2,383	2,336	2,371	20,500	2,371
2018-03-28	2,322	2,342	2,292	2,339	13,600	2,339
2018-03-27	2,326	2,387	2,313	2,387	27,600	2,387
2018-03-26	2,303	2,321	2,295	2,321	22,000	2,321
2018-03-23	2,300	2,343	2,276	2,296	32,900	2,296
2018-03-22	2,300	2,308	2,287	2,300	16,200	2,300
2018-03-20	2,275	2,299	2,260	2,285	7,900	2,285
2018-03-19	2,339	2,339	2,271	2,273	21,400	2,273
2018-03-16	2,374	2,377	2,322	2,348	26,400	2,348
2018-03-15	2,398	2,398	2,367	2,373	13,500	2,373
2018-03-14	2,403	2,417	2,400	2,405	11,300	2,405
2018-03-13	2,412	2,426	2,392	2,424	14,500	2,424
2018-03-12	2,414	2,429	2,411	2,413	6,300	2,413
2018-03-09	2,436	2,447	2,409	2,412	19,100	2,412
2018-03-08	2,426	2,436	2,401	2,418	13,500	2,418
2018-03-07	2,405	2,426	2,395	2,411	11,000	2,411
2018-03-06	2,407	2,435	2,397	2,423	20,900	2,423
2018-03-05	2,351	2,446	2,351	2,407	23,100	2,407
2018-03-02	2,352	2,369	2,314	2,350	20,000	2,350
2018-03-01	2,374	2,420	2,360	2,394	28,000	2,394
2018-02-28	2,401	2,417	2,363	2,365	14,900	2,365
2018-02-27	2,421	2,421	2,396	2,410	14,300	2,410
2018-02-26	2,386	2,421	2,386	2,409	11,400	2,409
2018-02-23	2,381	2,403	2,367	2,396	11,100	2,396
2018-02-22	2,368	2,390	2,368	2,381	8,900	2,381
2018-02-21	2,386	2,390	2,370	2,378	14,300	2,378
2018-02-20	2,388	2,393	2,377	2,388	8,800	2,388
2018-02-19	2,353	2,388	2,331	2,383	15,000	2,383
2018-02-16	2,299	2,330	2,285	2,310	20,200	2,310
2018-02-15	2,257	2,287	2,219	2,253	22,000	2,253
2018-02-14	2,293	2,301	2,250	2,257	41,700	2,257
2018-02-13	2,521	2,521	2,299	2,301	50,900	2,301
2018-02-09	2,569	2,583	2,498	2,521	28,800	2,521
2018-02-08	2,614	2,614	2,571	2,576	16,200	2,576
2018-02-07	2,583	2,652	2,560	2,564	18,300	2,564
2018-02-06	2,601	2,611	2,535	2,560	28,700	2,560
2018-02-05	2,703	2,720	2,676	2,676	14,100	2,676
2018-02-02	2,709	2,761	2,709	2,753	16,100	2,753
2018-02-01	2,700	2,735	2,692	2,729	12,300	2,729
2018-01-31	2,738	2,764	2,703	2,704	13,200	2,704
2018-01-30	2,727	2,749	2,720	2,737	21,600	2,737
2018-01-29	2,751	2,768	2,749	2,749	11,100	2,749
2018-01-26	2,741	2,794	2,741	2,750	18,000	2,750
2018-01-25	2,749	2,757	2,727	2,748	18,500	2,748
2018-01-24	2,749	2,760	2,732	2,749	8,400	2,749
2018-01-23	2,730	2,756	2,730	2,749	6,600	2,749
2018-01-22	2,711	2,727	2,711	2,721	4,800	2,721
2018-01-19	2,710	2,737	2,708	2,711	12,200	2,711
2018-01-18	2,735	2,736	2,694	2,709	14,500	2,709
2018-01-17	2,687	2,727	2,687	2,727	15,400	2,727
2018-01-16	2,683	2,688	2,682	2,687	6,600	2,687
2018-01-15	2,694	2,719	2,682	2,689	9,800	2,689
2018-01-12	2,694	2,705	2,681	2,694	11,300	2,694
2018-01-11	2,670	2,729	2,670	2,721	34,700	2,721
2018-01-10	2,700	2,710	2,687	2,697	13,000	2,697
2018-01-09	2,700	2,713	2,681	2,710	15,300	2,710
2018-01-05	2,724	2,737	2,713	2,722	6,100	2,722
2018-01-04	2,733	2,749	2,719	2,733	11,100	2,733

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31