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
2018-12-281,7991,8091,7871,8039,6001,803
2018-12-271,7471,7901,7341,79014,1001,790
2018-12-261,6821,7191,6821,7059,8001,705
2018-12-251,7501,7501,6671,67732,8001,677
2018-12-211,7531,7751,7181,75934,7001,759
2018-12-201,8341,8361,7621,77623,1001,776
2018-12-191,8541,8701,8231,84620,0001,846
2018-12-181,8671,8671,8421,84210,9001,842
2018-12-171,8781,8931,8571,86616,5001,866
2018-12-141,8891,9291,8891,89417,7001,894
2018-12-131,8711,9191,8711,90520,9001,905
2018-12-121,8561,8811,8551,87113,3001,871
2018-12-111,8881,8921,8401,84317,5001,843
2018-12-101,9001,9051,8781,87819,5001,878
2018-12-071,9551,9551,9121,92015,3001,920
2018-12-061,9701,9701,9351,94714,6001,947
2018-12-051,9601,9841,9471,9769,1001,976
2018-12-042,0012,0011,9641,97312,2001,973
2018-12-031,9932,0021,9732,00111,2002,001
2018-11-301,9592,0031,9521,96717,6001,967
2018-11-291,9962,0091,9691,97411,4001,974
2018-11-281,9731,9961,9401,99619,6001,996
2018-11-271,9621,9781,9451,94711,3001,947
2018-11-261,9651,9831,9621,9626,0001,962
2018-11-221,9701,9821,9351,97314,6001,973
2018-11-211,9561,9661,9401,96010,2001,960
2018-11-201,9251,9651,9251,9657,2001,965
2018-11-191,9291,9471,9281,93411,3001,934
2018-11-161,9581,9621,9311,94012,8001,940
2018-11-151,9311,9821,9311,97011,8001,970
2018-11-141,9401,9681,9351,94413,9001,944
2018-11-131,9641,9691,9411,95016,1001,950
2018-11-121,9682,0111,9681,99318,8001,993
2018-11-091,9681,9841,9591,97622,5001,976
2018-11-081,9551,9771,9551,96215,4001,962
2018-11-071,9451,9531,9201,93711,0001,937
2018-11-061,9181,9461,9181,93514,4001,935
2018-11-051,9441,9471,9151,91821,7001,918
2018-11-021,9651,9651,9301,95424,2001,954
2018-11-011,9531,9771,9401,94321,2001,943
2018-10-311,9821,9821,9421,96814,0001,968
2018-10-301,9001,9621,9001,95916,9001,959
2018-10-291,9131,9161,8851,88512,5001,885
2018-10-261,8981,9141,8751,88421,2001,884
2018-10-251,9261,9261,8851,88919,6001,889
2018-10-241,9151,9411,9101,93614,6001,936
2018-10-231,9261,9301,9061,90717,2001,907
2018-10-221,9321,9411,9151,9328,9001,932
2018-10-191,9201,9451,9081,93113,9001,931
2018-10-181,9201,9521,9201,94514,7001,945
2018-10-171,8911,9331,8851,93216,0001,932
2018-10-161,9011,9041,8781,88919,3001,889
2018-10-151,9301,9321,8981,90125,3001,901
2018-10-121,9501,9641,9261,93018,8001,930
2018-10-111,9841,9851,9311,94133,8001,941
2018-10-102,0282,0312,0042,0049,5002,004
2018-10-092,0512,0512,0102,01911,1002,019
2018-10-052,0502,0572,0302,03817,0002,038
2018-10-042,1062,1062,0452,05316,6002,053
2018-10-032,0902,1162,0902,10633,3002,106
2018-10-022,0902,1092,0792,10316,5002,103
2018-10-012,0772,0982,0702,09023,6002,090
2018-09-282,0782,0902,0592,08114,6002,081
2018-09-272,0822,0822,0502,06512,2002,065
2018-09-262,0512,0852,0312,08216,7002,082
2018-09-251,9852,0471,9782,04737,9002,047
2018-09-211,9791,9921,9581,95820,8001,958
2018-09-201,9531,9851,9491,97913,3001,979
2018-09-191,9481,9821,9481,95325,2001,953
2018-09-181,8981,9411,8981,94118,3001,941
2018-09-141,8911,9141,8881,89829,1001,898
2018-09-131,8771,9061,8771,90116,9001,901
2018-09-121,9041,9041,8741,87735,6001,877
2018-09-111,9011,9121,8921,90816,8001,908
2018-09-101,9021,9141,9011,90215,4001,902
2018-09-071,8921,9141,8841,91118,8001,911
2018-09-061,9031,9141,8931,89817,2001,898
2018-09-051,9131,9211,9021,91322,3001,913
2018-09-041,9131,9271,9131,91910,1001,919
2018-09-031,9601,9641,9131,91338,1001,913
2018-08-311,9631,9711,9581,96012,0001,960
2018-08-301,9661,9951,9561,96318,3001,963
2018-08-291,9481,9711,9481,96612,0001,966
2018-08-281,9421,9611,9411,94516,8001,945
2018-08-271,9401,9531,9301,94017,4001,940
2018-08-241,9371,9481,9251,93619,7001,936
2018-08-231,9491,9621,9351,93618,2001,936
2018-08-221,9611,9671,9501,96510,5001,965
2018-08-211,9841,9921,9611,96113,5001,961
2018-08-202,0102,0101,9831,98417,0001,984
2018-08-172,0002,0222,0002,01033,4002,010
2018-08-162,0282,0311,9982,00919,0002,009
2018-08-152,0702,0732,0212,03221,5002,032
2018-08-142,0952,1132,0602,06819,5002,068
2018-08-132,2132,2152,0842,09535,1002,095
2018-08-102,2792,2962,2232,22621,9002,226
2018-08-092,2722,2822,2712,2735,2002,273
2018-08-082,2862,2952,2582,2639,3002,263
2018-08-072,2762,2882,2622,2865,9002,286
2018-08-062,2822,2932,2632,2799,8002,279
2018-08-032,2902,2922,2582,27411,6002,274
2018-08-022,3152,3242,2782,28811,6002,288
2018-08-012,3342,3462,3202,32714,6002,327
2018-07-312,3492,3512,3032,34613,6002,346
2018-07-302,3442,3832,3332,35813,9002,358
2018-07-272,3832,3882,3552,35811,9002,358
2018-07-262,3742,4042,3712,39311,7002,393
2018-07-252,4402,4402,3672,37812,9002,378
2018-07-242,4012,4112,3902,3977,8002,397
2018-07-232,3532,4012,3532,3894,7002,389
2018-07-202,3732,3732,3592,3623,4002,362
2018-07-192,3742,3842,3612,3734,1002,373
2018-07-182,3922,3972,3672,3847,0002,384
2018-07-172,3722,4432,3622,39214,0002,392
2018-07-132,3402,3742,3332,36013,0002,360
2018-07-122,3402,3482,3192,3379,2002,337
2018-07-112,2862,3502,2652,35027,0002,350
2018-07-102,3042,3142,2932,29415,5002,294
2018-07-092,2952,3142,2772,3137,8002,313
2018-07-062,2862,2992,2712,2959,1002,295
2018-07-052,2752,2882,2582,2589,0002,258
2018-07-042,3082,3172,2822,30114,2002,301
2018-07-032,3642,3642,3122,32513,1002,325
2018-07-022,4202,4202,3212,33935,5002,339
2018-06-292,3642,4122,3402,39921,0002,399
2018-06-282,3282,3682,3142,36115,5002,361
2018-06-272,3202,3342,3112,3348,4002,334
2018-06-262,3002,3042,2772,3045,4002,304
2018-06-252,3452,3452,2712,28612,4002,286
2018-06-222,2952,3082,2722,3066,4002,306
2018-06-212,3082,3142,2762,2868,9002,286
2018-06-202,2922,2922,2552,26712,3002,267
2018-06-192,2902,3192,2902,29110,5002,291
2018-06-182,3192,3202,2902,2909,2002,290
2018-06-152,3012,3202,2722,31921,8002,319
2018-06-142,2802,3272,2792,30721,3002,307
2018-06-132,2902,3082,2722,28715,4002,287
2018-06-122,2782,2992,2532,2916,2002,291
2018-06-112,2432,2912,2432,27810,6002,278
2018-06-082,2092,2572,2092,24329,0002,243
2018-06-072,2642,3012,2642,2957,6002,295
2018-06-062,2802,2842,2572,2619,0002,261
2018-06-052,2972,3082,2742,2907,2002,290
2018-06-042,2672,3052,2632,29713,6002,297
2018-06-012,2602,2672,2322,25514,1002,255
2018-05-312,2162,2552,2002,25531,1002,255
2018-05-302,2362,2362,2072,2147,3002,214
2018-05-292,2652,2652,2322,2389,9002,238
2018-05-282,2802,2802,2512,2654,5002,265
2018-05-252,2932,2932,2642,2707,9002,270
2018-05-242,3252,3252,2592,26915,2002,269
2018-05-232,3342,3342,3082,30914,8002,309
2018-05-222,3382,3382,3242,3354,7002,335
2018-05-212,3272,3412,3272,3385,7002,338
2018-05-182,3352,3352,3202,3287,1002,328
2018-05-172,3512,3512,3082,33512,0002,335
2018-05-162,3532,3622,3392,3438,6002,343
2018-05-152,3622,3742,3382,35316,9002,353
2018-05-142,3752,3752,3242,35117,0002,351
2018-05-112,3732,4072,3622,39310,4002,393
2018-05-102,4062,4062,3612,4047,5002,404
2018-05-092,4332,4332,3852,4069,0002,406
2018-05-082,4042,4352,4012,4356,4002,435
2018-05-072,3962,4132,3572,4057,7002,405
2018-05-022,4132,4132,3682,3976,9002,397
2018-05-012,4372,4372,4042,4208,8002,420
2018-04-272,4052,4382,3802,42515,9002,425
2018-04-262,3832,4052,3682,4029,0002,402
2018-04-252,4142,4142,3542,39511,7002,395
2018-04-242,3932,3972,3682,3977,9002,397
2018-04-232,4022,4022,3642,39311,9002,393
2018-04-202,3712,4072,3712,4037,5002,403
2018-04-192,3542,3932,3542,3929,5002,392
2018-04-182,3532,3662,3532,3665,2002,366
2018-04-172,3272,3692,3272,36714,5002,367
2018-04-162,3412,3702,3222,36716,9002,367
2018-04-132,3572,3572,3222,34910,8002,349
2018-04-122,3442,3592,3102,3548,6002,354
2018-04-112,3532,3682,3072,31713,8002,317
2018-04-102,3662,3802,3512,3698,3002,369
2018-04-092,3682,3732,3532,36611,0002,366
2018-04-062,4002,4032,3632,38410,7002,384
2018-04-052,3612,4042,3522,40318,1002,403
2018-04-042,3102,3502,3042,3449,9002,344
2018-04-032,3252,3252,2882,30213,0002,302
2018-03-302,3832,3832,3392,34813,4002,348
2018-03-292,3392,3832,3362,37120,5002,371
2018-03-282,3222,3422,2922,33913,6002,339
2018-03-272,3262,3872,3132,38727,6002,387
2018-03-262,3032,3212,2952,32122,0002,321
2018-03-232,3002,3432,2762,29632,9002,296
2018-03-222,3002,3082,2872,30016,2002,300
2018-03-202,2752,2992,2602,2857,9002,285
2018-03-192,3392,3392,2712,27321,4002,273
2018-03-162,3742,3772,3222,34826,4002,348
2018-03-152,3982,3982,3672,37313,5002,373
2018-03-142,4032,4172,4002,40511,3002,405
2018-03-132,4122,4262,3922,42414,5002,424
2018-03-122,4142,4292,4112,4136,3002,413
2018-03-092,4362,4472,4092,41219,1002,412
2018-03-082,4262,4362,4012,41813,5002,418
2018-03-072,4052,4262,3952,41111,0002,411
2018-03-062,4072,4352,3972,42320,9002,423
2018-03-052,3512,4462,3512,40723,1002,407
2018-03-022,3522,3692,3142,35020,0002,350
2018-03-012,3742,4202,3602,39428,0002,394
2018-02-282,4012,4172,3632,36514,9002,365
2018-02-272,4212,4212,3962,41014,3002,410
2018-02-262,3862,4212,3862,40911,4002,409
2018-02-232,3812,4032,3672,39611,1002,396
2018-02-222,3682,3902,3682,3818,9002,381
2018-02-212,3862,3902,3702,37814,3002,378
2018-02-202,3882,3932,3772,3888,8002,388
2018-02-192,3532,3882,3312,38315,0002,383
2018-02-162,2992,3302,2852,31020,2002,310
2018-02-152,2572,2872,2192,25322,0002,253
2018-02-142,2932,3012,2502,25741,7002,257
2018-02-132,5212,5212,2992,30150,9002,301
2018-02-092,5692,5832,4982,52128,8002,521
2018-02-082,6142,6142,5712,57616,2002,576
2018-02-072,5832,6522,5602,56418,3002,564
2018-02-062,6012,6112,5352,56028,7002,560
2018-02-052,7032,7202,6762,67614,1002,676
2018-02-022,7092,7612,7092,75316,1002,753
2018-02-012,7002,7352,6922,72912,3002,729
2018-01-312,7382,7642,7032,70413,2002,704
2018-01-302,7272,7492,7202,73721,6002,737
2018-01-292,7512,7682,7492,74911,1002,749
2018-01-262,7412,7942,7412,75018,0002,750
2018-01-252,7492,7572,7272,74818,5002,748
2018-01-242,7492,7602,7322,7498,4002,749
2018-01-232,7302,7562,7302,7496,6002,749
2018-01-222,7112,7272,7112,7214,8002,721
2018-01-192,7102,7372,7082,71112,2002,711
2018-01-182,7352,7362,6942,70914,5002,709
2018-01-172,6872,7272,6872,72715,4002,727
2018-01-162,6832,6882,6822,6876,6002,687
2018-01-152,6942,7192,6822,6899,8002,689
2018-01-122,6942,7052,6812,69411,3002,694
2018-01-112,6702,7292,6702,72134,7002,721
2018-01-102,7002,7102,6872,69713,0002,697
2018-01-092,7002,7132,6812,71015,3002,710
2018-01-052,7242,7372,7132,7226,1002,722
2018-01-042,7332,7492,7192,73311,1002,733

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