2108 日本甜菜製糖(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,041	2,041	2,030	2,036	3,700	2,036
2019-12-27	2,058	2,060	2,042	2,045	6,200	2,045
2019-12-26	2,007	2,039	2,007	2,039	10,400	2,039
2019-12-25	2,070	2,070	2,001	2,004	19,000	2,004
2019-12-24	2,024	2,024	2,005	2,020	4,900	2,020
2019-12-23	2,012	2,026	2,002	2,002	7,300	2,002
2019-12-20	2,021	2,033	2,010	2,010	10,300	2,010
2019-12-19	2,049	2,050	2,028	2,042	5,200	2,042
2019-12-18	2,052	2,052	2,020	2,050	8,500	2,050
2019-12-17	2,042	2,060	2,034	2,038	12,500	2,038
2019-12-16	2,055	2,055	2,036	2,042	4,600	2,042
2019-12-13	2,050	2,071	2,044	2,055	19,900	2,055
2019-12-12	2,049	2,049	2,016	2,021	7,600	2,021
2019-12-11	2,035	2,050	2,029	2,044	7,000	2,044
2019-12-10	2,049	2,057	2,034	2,034	10,100	2,034
2019-12-09	2,025	2,050	2,025	2,044	4,200	2,044
2019-12-06	2,018	2,025	2,014	2,025	5,400	2,025
2019-12-05	2,018	2,025	2,010	2,020	6,100	2,020
2019-12-04	1,995	2,030	1,986	2,026	8,200	2,026
2019-12-03	2,020	2,027	1,998	2,008	11,700	2,008
2019-12-02	2,051	2,051	2,020	2,040	13,500	2,040
2019-11-29	2,066	2,068	2,035	2,051	8,400	2,051
2019-11-28	2,074	2,086	2,049	2,059	7,600	2,059
2019-11-27	2,068	2,070	2,057	2,060	7,900	2,060
2019-11-26	2,067	2,075	2,053	2,066	14,700	2,066
2019-11-25	2,068	2,081	2,056	2,065	8,800	2,065
2019-11-22	2,061	2,073	2,025	2,063	15,600	2,063
2019-11-21	2,070	2,070	2,046	2,061	4,800	2,061
2019-11-20	2,071	2,072	2,052	2,070	10,500	2,070
2019-11-19	2,060	2,093	2,047	2,073	9,500	2,073
2019-11-18	2,084	2,084	2,053	2,060	8,100	2,060
2019-11-15	2,058	2,105	2,058	2,084	11,500	2,084
2019-11-14	2,056	2,074	2,033	2,062	15,400	2,062
2019-11-13	2,052	2,076	2,022	2,024	10,600	2,024
2019-11-12	2,086	2,095	2,066	2,077	13,900	2,077
2019-11-11	2,029	2,099	2,024	2,099	33,400	2,099
2019-11-08	2,102	2,111	2,020	2,030	24,700	2,030
2019-11-07	2,131	2,131	2,090	2,092	4,500	2,092
2019-11-06	2,138	2,138	2,105	2,132	12,500	2,132
2019-11-05	2,098	2,142	2,088	2,140	19,500	2,140
2019-11-01	2,100	2,100	2,083	2,084	12,400	2,084
2019-10-31	2,070	2,134	2,058	2,127	28,400	2,127
2019-10-30	2,008	2,075	1,996	2,074	45,900	2,074
2019-10-29	2,000	2,011	1,984	2,003	12,300	2,003
2019-10-28	2,008	2,011	1,970	1,987	19,900	1,987
2019-10-25	2,025	2,025	1,992	2,002	15,200	2,002
2019-10-24	2,030	2,044	2,020	2,023	19,000	2,023
2019-10-23	2,011	2,037	1,964	2,033	16,900	2,033
2019-10-21	2,003	2,014	1,998	2,007	5,400	2,007
2019-10-18	1,997	2,019	1,992	2,003	12,400	2,003
2019-10-17	2,006	2,025	2,006	2,013	11,200	2,013
2019-10-16	1,995	2,029	1,992	2,026	21,500	2,026
2019-10-15	1,972	1,997	1,933	1,995	19,700	1,995
2019-10-11	1,962	1,962	1,904	1,936	9,100	1,936
2019-10-10	1,970	1,970	1,930	1,940	6,600	1,940
2019-10-09	1,893	1,958	1,886	1,958	15,800	1,958
2019-10-08	1,867	1,896	1,847	1,893	12,900	1,893
2019-10-07	1,881	1,884	1,833	1,861	15,000	1,861
2019-10-04	1,885	1,885	1,860	1,881	7,600	1,881
2019-10-03	1,910	1,910	1,876	1,897	13,600	1,897
2019-10-02	1,920	1,946	1,920	1,933	11,200	1,933
2019-10-01	1,901	1,928	1,901	1,920	13,700	1,920
2019-09-30	1,878	1,898	1,873	1,882	9,700	1,882
2019-09-27	1,926	1,929	1,875	1,890	22,000	1,890
2019-09-26	1,925	1,953	1,925	1,942	18,600	1,942
2019-09-25	1,902	1,915	1,887	1,915	11,000	1,915
2019-09-24	1,878	1,903	1,874	1,903	19,200	1,903
2019-09-20	1,844	1,901	1,824	1,901	48,200	1,901
2019-09-19	1,845	1,845	1,813	1,836	29,300	1,836
2019-09-18	1,836	1,848	1,806	1,824	27,700	1,824
2019-09-17	1,820	1,837	1,790	1,831	21,500	1,831
2019-09-13	1,778	1,809	1,777	1,808	36,100	1,808
2019-09-12	1,801	1,804	1,776	1,787	27,100	1,787
2019-09-11	1,798	1,798	1,767	1,793	21,700	1,793
2019-09-10	1,773	1,792	1,756	1,769	20,400	1,769
2019-09-09	1,791	1,805	1,767	1,781	14,900	1,781
2019-09-06	1,802	1,804	1,786	1,794	3,500	1,794
2019-09-05	1,772	1,807	1,772	1,795	10,800	1,795
2019-09-04	1,776	1,792	1,772	1,772	9,900	1,772
2019-09-03	1,776	1,796	1,768	1,789	4,700	1,789
2019-09-02	1,773	1,792	1,772	1,781	10,900	1,781
2019-08-30	1,744	1,790	1,743	1,764	15,600	1,764
2019-08-29	1,741	1,760	1,738	1,740	9,500	1,740
2019-08-28	1,737	1,748	1,728	1,741	12,500	1,741
2019-08-27	1,754	1,788	1,735	1,735	25,900	1,735
2019-08-26	1,800	1,800	1,728	1,729	24,700	1,729
2019-08-23	1,839	1,839	1,819	1,822	6,100	1,822
2019-08-22	1,846	1,846	1,822	1,826	5,200	1,826
2019-08-21	1,844	1,848	1,830	1,830	7,000	1,830
2019-08-20	1,835	1,875	1,835	1,872	5,500	1,872
2019-08-19	1,851	1,854	1,819	1,835	7,600	1,835
2019-08-16	1,851	1,874	1,847	1,853	6,500	1,853
2019-08-15	1,809	1,861	1,809	1,851	5,900	1,851
2019-08-14	1,853	1,869	1,848	1,869	8,900	1,869
2019-08-13	1,850	1,885	1,809	1,823	21,600	1,823
2019-08-09	1,911	1,922	1,893	1,910	12,000	1,910
2019-08-08	1,876	1,908	1,871	1,887	11,200	1,887
2019-08-07	1,896	1,927	1,891	1,893	9,800	1,893
2019-08-06	1,861	1,900	1,851	1,897	11,800	1,897
2019-08-05	1,944	1,944	1,892	1,908	12,800	1,908
2019-08-02	1,996	2,003	1,942	1,944	16,700	1,944
2019-08-01	2,007	2,029	1,997	2,028	7,800	2,028
2019-07-31	2,013	2,031	2,006	2,006	6,600	2,006
2019-07-30	2,046	2,047	2,017	2,029	11,700	2,029
2019-07-29	2,030	2,049	2,015	2,026	4,300	2,026
2019-07-26	2,041	2,055	1,999	2,019	11,900	2,019
2019-07-25	2,016	2,061	2,001	2,052	29,800	2,052
2019-07-24	1,969	1,970	1,953	1,958	12,200	1,958
2019-07-23	1,964	1,990	1,964	1,964	4,200	1,964
2019-07-22	2,024	2,024	1,949	1,964	12,800	1,964
2019-07-19	1,955	2,006	1,955	1,984	8,200	1,984
2019-07-18	2,052	2,052	1,949	1,950	15,500	1,950
2019-07-17	2,045	2,070	2,030	2,044	6,900	2,044
2019-07-16	2,066	2,086	2,064	2,072	5,900	2,072
2019-07-12	2,087	2,087	2,057	2,079	5,300	2,079
2019-07-11	2,053	2,085	2,051	2,085	9,400	2,085
2019-07-10	2,060	2,071	2,043	2,053	12,300	2,053
2019-07-09	2,073	2,080	2,046	2,060	7,300	2,060
2019-07-08	2,098	2,098	2,064	2,072	9,700	2,072
2019-07-05	2,067	2,097	2,067	2,097	14,200	2,097
2019-07-04	2,050	2,088	2,047	2,085	9,800	2,085
2019-07-03	2,022	2,052	2,008	2,042	12,600	2,042
2019-07-02	2,040	2,040	2,012	2,024	8,900	2,024
2019-07-01	2,063	2,074	1,996	2,035	52,700	2,035
2019-06-28	1,962	2,019	1,961	2,013	23,900	2,013
2019-06-27	1,948	1,971	1,948	1,967	11,800	1,967
2019-06-26	1,945	1,949	1,926	1,946	7,500	1,946
2019-06-25	1,976	1,976	1,934	1,945	10,200	1,945
2019-06-24	1,927	1,936	1,904	1,936	7,300	1,936
2019-06-21	1,944	1,944	1,922	1,927	6,400	1,927
2019-06-20	1,926	1,937	1,918	1,930	4,500	1,930
2019-06-19	1,905	1,917	1,837	1,915	18,100	1,915
2019-06-18	1,927	1,927	1,890	1,895	6,000	1,895
2019-06-17	1,924	1,932	1,896	1,916	15,300	1,916
2019-06-14	1,963	1,963	1,943	1,948	9,500	1,948
2019-06-13	1,935	1,958	1,926	1,954	9,800	1,954
2019-06-12	1,947	1,956	1,934	1,956	6,700	1,956
2019-06-11	1,930	1,946	1,904	1,944	8,600	1,944
2019-06-10	1,918	1,937	1,909	1,930	5,200	1,930
2019-06-07	1,936	1,936	1,907	1,919	2,600	1,919
2019-06-06	1,922	1,938	1,914	1,927	4,800	1,927
2019-06-05	1,915	1,922	1,895	1,922	6,200	1,922
2019-06-04	1,877	1,923	1,866	1,922	9,900	1,922
2019-06-03	1,856	1,870	1,856	1,869	9,600	1,869
2019-05-31	1,895	1,895	1,861	1,875	8,600	1,875
2019-05-30	1,914	1,917	1,891	1,897	6,100	1,897
2019-05-29	1,967	1,967	1,920	1,930	7,500	1,930
2019-05-28	1,922	1,970	1,911	1,969	21,300	1,969
2019-05-27	1,948	1,949	1,934	1,949	4,200	1,949
2019-05-24	1,948	1,949	1,934	1,948	9,800	1,948
2019-05-23	1,936	1,948	1,923	1,941	8,000	1,941
2019-05-22	1,935	1,935	1,913	1,916	5,400	1,916
2019-05-21	1,914	1,935	1,910	1,935	8,900	1,935
2019-05-20	1,909	1,917	1,906	1,914	5,800	1,914
2019-05-17	1,905	1,909	1,880	1,909	9,400	1,909
2019-05-16	1,902	1,903	1,886	1,903	7,800	1,903
2019-05-15	1,901	1,901	1,862	1,889	10,200	1,889
2019-05-14	1,868	1,899	1,850	1,899	12,400	1,899
2019-05-13	1,865	1,892	1,865	1,873	19,400	1,873
2019-05-10	1,851	1,867	1,840	1,856	12,300	1,856
2019-05-09	1,873	1,891	1,840	1,863	17,500	1,863
2019-05-08	1,884	1,892	1,865	1,886	13,200	1,886
2019-05-07	1,895	1,898	1,871	1,882	11,000	1,882
2019-04-26	1,862	1,879	1,857	1,869	5,700	1,869
2019-04-25	1,862	1,876	1,855	1,875	14,100	1,875
2019-04-24	1,858	1,869	1,843	1,848	9,600	1,848
2019-04-23	1,841	1,856	1,830	1,850	7,400	1,850
2019-04-22	1,832	1,842	1,824	1,836	5,600	1,836
2019-04-19	1,855	1,859	1,827	1,832	7,500	1,832
2019-04-18	1,867	1,867	1,847	1,853	10,500	1,853
2019-04-17	1,885	1,885	1,863	1,873	8,900	1,873
2019-04-16	1,896	1,902	1,868	1,880	6,900	1,880
2019-04-15	1,897	1,910	1,888	1,898	11,800	1,898
2019-04-12	1,887	1,889	1,874	1,880	3,900	1,880
2019-04-11	1,894	1,894	1,867	1,885	3,700	1,885
2019-04-10	1,911	1,911	1,860	1,894	5,900	1,894
2019-04-09	1,914	1,917	1,895	1,912	13,200	1,912
2019-04-08	1,917	1,935	1,917	1,928	4,500	1,928
2019-04-05	1,934	1,934	1,904	1,917	5,800	1,917
2019-04-04	1,919	1,936	1,912	1,934	9,800	1,934
2019-04-03	1,899	1,916	1,882	1,916	10,700	1,916
2019-04-02	1,953	1,953	1,886	1,900	10,900	1,900
2019-04-01	1,941	1,953	1,930	1,935	20,700	1,935
2019-03-29	1,852	1,925	1,851	1,914	28,000	1,914
2019-03-28	1,917	1,918	1,840	1,842	30,800	1,842
2019-03-27	1,910	1,950	1,903	1,931	52,300	1,931
2019-03-26	2,040	2,097	2,040	2,097	45,000	2,097
2019-03-25	2,041	2,041	2,005	2,018	18,200	2,018
2019-03-22	2,032	2,040	2,013	2,040	10,300	2,040
2019-03-20	2,025	2,045	2,018	2,031	15,600	2,031
2019-03-19	2,010	2,030	1,997	2,024	18,000	2,024
2019-03-18	1,990	2,015	1,974	2,015	23,300	2,015
2019-03-15	1,961	1,996	1,961	1,996	23,200	1,996
2019-03-14	1,963	1,963	1,940	1,958	10,800	1,958
2019-03-13	1,958	1,973	1,921	1,951	11,900	1,951
2019-03-12	1,941	1,973	1,941	1,973	20,500	1,973
2019-03-11	1,915	1,944	1,914	1,940	10,200	1,940
2019-03-08	1,937	1,947	1,911	1,916	26,400	1,916
2019-03-07	1,937	1,946	1,926	1,946	17,200	1,946
2019-03-06	1,915	1,939	1,915	1,937	11,800	1,937
2019-03-05	1,912	1,922	1,910	1,916	10,100	1,916
2019-03-04	1,900	1,918	1,885	1,911	20,900	1,911
2019-03-01	1,912	1,912	1,869	1,880	28,300	1,880
2019-02-28	1,895	1,914	1,888	1,898	21,200	1,898
2019-02-27	1,874	1,893	1,873	1,888	18,900	1,888
2019-02-26	1,870	1,891	1,862	1,885	13,900	1,885
2019-02-25	1,903	1,910	1,856	1,875	25,600	1,875
2019-02-22	1,901	1,960	1,850	1,886	81,200	1,886
2019-02-21	1,819	1,829	1,811	1,821	6,200	1,821
2019-02-20	1,821	1,830	1,809	1,825	9,100	1,825
2019-02-19	1,788	1,834	1,788	1,822	7,100	1,822
2019-02-18	1,767	1,815	1,767	1,815	9,800	1,815
2019-02-15	1,752	1,766	1,747	1,765	5,200	1,765
2019-02-14	1,756	1,770	1,752	1,759	8,200	1,759
2019-02-13	1,751	1,783	1,741	1,773	12,900	1,773
2019-02-12	1,775	1,791	1,750	1,750	30,900	1,750
2019-02-08	1,770	1,784	1,752	1,768	14,100	1,768
2019-02-07	1,798	1,801	1,748	1,763	9,400	1,763
2019-02-06	1,795	1,821	1,791	1,796	12,700	1,796
2019-02-05	1,754	1,809	1,754	1,809	8,800	1,809
2019-02-04	1,736	1,762	1,736	1,754	13,400	1,754
2019-02-01	1,737	1,738	1,720	1,722	12,900	1,722
2019-01-31	1,731	1,743	1,721	1,729	15,200	1,729
2019-01-30	1,747	1,747	1,722	1,727	20,300	1,727
2019-01-29	1,764	1,764	1,743	1,744	11,600	1,744
2019-01-28	1,781	1,781	1,764	1,764	12,000	1,764
2019-01-25	1,798	1,807	1,778	1,778	10,200	1,778
2019-01-24	1,760	1,789	1,760	1,787	6,700	1,787
2019-01-23	1,767	1,775	1,760	1,760	6,800	1,760
2019-01-22	1,795	1,795	1,771	1,785	6,100	1,785
2019-01-21	1,779	1,793	1,774	1,792	6,300	1,792
2019-01-18	1,763	1,783	1,753	1,766	11,200	1,766
2019-01-17	1,798	1,798	1,740	1,753	22,200	1,753
2019-01-16	1,805	1,813	1,781	1,786	11,200	1,786
2019-01-15	1,810	1,825	1,800	1,805	13,100	1,805
2019-01-11	1,832	1,832	1,810	1,811	4,300	1,811
2019-01-10	1,823	1,843	1,808	1,838	17,200	1,838
2019-01-09	1,829	1,837	1,808	1,826	13,300	1,826
2019-01-08	1,829	1,839	1,822	1,822	9,500	1,822
2019-01-07	1,804	1,830	1,795	1,826	13,500	1,826
2019-01-04	1,799	1,810	1,770	1,784	17,500	1,784

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