2108 日本甜菜製糖(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,690	1,707	1,683	1,706	5,400	1,706
2021-12-29	1,681	1,713	1,681	1,713	8,900	1,713
2021-12-28	1,663	1,682	1,660	1,682	11,700	1,682
2021-12-27	1,667	1,675	1,640	1,668	13,300	1,668
2021-12-24	1,694	1,694	1,665	1,667	16,900	1,667
2021-12-23	1,696	1,696	1,661	1,678	7,900	1,678
2021-12-22	1,643	1,700	1,640	1,698	15,100	1,698
2021-12-21	1,633	1,645	1,626	1,639	9,700	1,639
2021-12-20	1,648	1,659	1,631	1,632	17,700	1,632
2021-12-17	1,719	1,720	1,592	1,592	34,800	1,592
2021-12-16	1,696	1,725	1,696	1,725	20,700	1,725
2021-12-15	1,687	1,696	1,687	1,694	7,900	1,694
2021-12-14	1,667	1,700	1,666	1,700	21,200	1,700
2021-12-13	1,692	1,692	1,656	1,667	15,100	1,667
2021-12-10	1,655	1,698	1,651	1,698	24,500	1,698
2021-12-09	1,637	1,652	1,633	1,652	9,800	1,652
2021-12-08	1,630	1,649	1,630	1,649	14,200	1,649
2021-12-07	1,627	1,636	1,621	1,636	16,000	1,636
2021-12-06	1,614	1,626	1,611	1,622	8,200	1,622
2021-12-03	1,607	1,621	1,606	1,614	10,600	1,614
2021-12-02	1,620	1,629	1,609	1,610	19,900	1,610
2021-12-01	1,595	1,625	1,595	1,620	15,400	1,620
2021-11-30	1,605	1,623	1,595	1,595	18,000	1,595
2021-11-29	1,615	1,615	1,595	1,600	52,100	1,600
2021-11-26	1,630	1,630	1,615	1,620	14,400	1,620
2021-11-25	1,638	1,638	1,625	1,630	8,300	1,630
2021-11-24	1,637	1,648	1,633	1,638	9,500	1,638
2021-11-22	1,636	1,641	1,632	1,632	4,700	1,632
2021-11-19	1,623	1,642	1,622	1,642	11,200	1,642
2021-11-18	1,638	1,642	1,621	1,621	15,300	1,621
2021-11-17	1,655	1,655	1,637	1,637	7,500	1,637
2021-11-16	1,670	1,670	1,645	1,655	14,500	1,655
2021-11-15	1,672	1,672	1,660	1,670	3,700	1,670
2021-11-12	1,647	1,675	1,647	1,672	11,800	1,672
2021-11-11	1,646	1,652	1,644	1,647	4,000	1,647
2021-11-10	1,635	1,647	1,635	1,646	8,200	1,646
2021-11-09	1,647	1,659	1,635	1,635	14,800	1,635
2021-11-08	1,653	1,682	1,642	1,643	15,000	1,643
2021-11-05	1,652	1,666	1,650	1,658	9,100	1,658
2021-11-04	1,664	1,675	1,663	1,670	9,000	1,670
2021-11-02	1,679	1,679	1,662	1,662	5,700	1,662
2021-11-01	1,662	1,673	1,649	1,673	11,300	1,673
2021-10-29	1,643	1,651	1,634	1,651	8,800	1,651
2021-10-28	1,636	1,654	1,634	1,634	12,500	1,634
2021-10-27	1,638	1,639	1,636	1,637	2,400	1,637
2021-10-26	1,647	1,647	1,636	1,637	5,000	1,637
2021-10-25	1,644	1,644	1,636	1,639	4,900	1,639
2021-10-22	1,645	1,650	1,633	1,633	8,800	1,633
2021-10-21	1,647	1,650	1,645	1,645	3,800	1,645
2021-10-20	1,646	1,653	1,645	1,653	3,900	1,653
2021-10-19	1,651	1,655	1,645	1,645	6,900	1,645
2021-10-18	1,650	1,657	1,643	1,657	12,000	1,657
2021-10-15	1,635	1,650	1,635	1,650	5,300	1,650
2021-10-14	1,637	1,640	1,634	1,634	5,000	1,634
2021-10-13	1,642	1,646	1,634	1,646	11,200	1,646
2021-10-12	1,663	1,663	1,642	1,642	8,100	1,642
2021-10-11	1,647	1,666	1,647	1,661	5,200	1,661
2021-10-08	1,659	1,659	1,643	1,651	7,100	1,651
2021-10-07	1,654	1,661	1,646	1,650	4,200	1,650
2021-10-06	1,651	1,668	1,638	1,654	12,400	1,654
2021-10-05	1,648	1,650	1,630	1,638	12,700	1,638
2021-10-04	1,648	1,652	1,641	1,648	8,400	1,648
2021-10-01	1,663	1,663	1,648	1,648	16,200	1,648
2021-09-30	1,671	1,678	1,660	1,661	6,000	1,661
2021-09-29	1,676	1,676	1,651	1,670	16,200	1,670
2021-09-28	1,693	1,696	1,673	1,696	12,400	1,696
2021-09-27	1,700	1,700	1,686	1,693	8,600	1,693
2021-09-24	1,688	1,700	1,675	1,700	17,900	1,700
2021-09-22	1,679	1,679	1,660	1,661	9,600	1,661
2021-09-21	1,675	1,691	1,661	1,676	10,600	1,676
2021-09-17	1,656	1,700	1,656	1,700	23,500	1,700
2021-09-16	1,671	1,679	1,662	1,679	9,500	1,679
2021-09-15	1,693	1,693	1,664	1,670	14,200	1,670
2021-09-14	1,670	1,695	1,661	1,695	17,900	1,695
2021-09-13	1,651	1,669	1,651	1,669	13,300	1,669
2021-09-10	1,634	1,657	1,628	1,657	27,100	1,657
2021-09-09	1,647	1,647	1,637	1,643	14,900	1,643
2021-09-08	1,642	1,651	1,635	1,646	17,000	1,646
2021-09-07	1,646	1,650	1,637	1,650	14,800	1,650
2021-09-06	1,651	1,653	1,646	1,648	11,300	1,648
2021-09-03	1,641	1,652	1,637	1,652	13,800	1,652
2021-09-02	1,650	1,650	1,641	1,641	7,300	1,641
2021-09-01	1,641	1,650	1,640	1,645	10,000	1,645
2021-08-31	1,642	1,649	1,642	1,646	5,900	1,646
2021-08-30	1,642	1,649	1,636	1,645	11,800	1,645
2021-08-27	1,636	1,645	1,635	1,643	6,300	1,643
2021-08-26	1,640	1,649	1,635	1,647	6,400	1,647
2021-08-25	1,651	1,654	1,635	1,635	10,700	1,635
2021-08-24	1,640	1,648	1,639	1,647	10,000	1,647
2021-08-23	1,625	1,645	1,625	1,633	7,600	1,633
2021-08-20	1,633	1,644	1,626	1,629	10,900	1,629
2021-08-19	1,633	1,641	1,630	1,630	4,700	1,630
2021-08-18	1,636	1,644	1,632	1,633	5,400	1,633
2021-08-17	1,630	1,637	1,625	1,625	5,400	1,625
2021-08-16	1,630	1,639	1,626	1,626	10,200	1,626
2021-08-13	1,634	1,645	1,634	1,638	3,400	1,638
2021-08-12	1,656	1,656	1,634	1,634	7,900	1,634
2021-08-11	1,647	1,656	1,638	1,656	11,700	1,656
2021-08-10	1,635	1,650	1,630	1,641	10,800	1,641
2021-08-06	1,622	1,631	1,622	1,630	5,400	1,630
2021-08-05	1,621	1,630	1,608	1,621	19,900	1,621
2021-08-04	1,632	1,634	1,621	1,621	16,600	1,621
2021-08-03	1,651	1,652	1,636	1,636	5,700	1,636
2021-08-02	1,656	1,661	1,652	1,658	13,200	1,658
2021-07-30	1,639	1,644	1,629	1,644	7,900	1,644
2021-07-29	1,651	1,651	1,638	1,638	6,300	1,638
2021-07-28	1,667	1,668	1,647	1,660	9,900	1,660
2021-07-27	1,646	1,654	1,645	1,654	9,300	1,654
2021-07-26	1,640	1,647	1,640	1,647	2,900	1,647
2021-07-21	1,648	1,648	1,627	1,631	18,600	1,631
2021-07-20	1,626	1,639	1,621	1,627	11,800	1,627
2021-07-19	1,631	1,650	1,628	1,628	9,000	1,628
2021-07-16	1,641	1,649	1,636	1,638	7,200	1,638
2021-07-15	1,656	1,667	1,640	1,640	9,500	1,640
2021-07-14	1,664	1,673	1,656	1,656	6,800	1,656
2021-07-13	1,660	1,673	1,655	1,673	8,000	1,673
2021-07-12	1,648	1,659	1,640	1,659	10,000	1,659
2021-07-09	1,625	1,637	1,620	1,626	21,500	1,626
2021-07-08	1,639	1,648	1,625	1,625	11,000	1,625
2021-07-07	1,639	1,650	1,638	1,638	7,500	1,638
2021-07-06	1,660	1,660	1,650	1,654	4,600	1,654
2021-07-05	1,639	1,664	1,639	1,642	8,500	1,642
2021-07-02	1,651	1,651	1,638	1,643	12,400	1,643
2021-07-01	1,679	1,679	1,640	1,640	50,500	1,640
2021-06-30	1,687	1,692	1,679	1,685	29,700	1,685
2021-06-29	1,677	1,692	1,661	1,684	23,100	1,684
2021-06-28	1,666	1,680	1,652	1,680	18,900	1,680
2021-06-25	1,669	1,669	1,652	1,661	20,000	1,661
2021-06-24	1,653	1,658	1,647	1,651	8,700	1,651
2021-06-23	1,639	1,654	1,636	1,651	13,600	1,651
2021-06-22	1,630	1,639	1,619	1,639	10,200	1,639
2021-06-21	1,629	1,629	1,609	1,615	21,600	1,615
2021-06-18	1,633	1,639	1,625	1,632	13,500	1,632
2021-06-17	1,643	1,643	1,635	1,636	8,900	1,636
2021-06-16	1,639	1,646	1,637	1,643	7,900	1,643
2021-06-15	1,633	1,644	1,631	1,640	10,800	1,640
2021-06-14	1,653	1,653	1,631	1,632	14,300	1,632
2021-06-11	1,649	1,656	1,638	1,640	20,600	1,640
2021-06-10	1,660	1,660	1,641	1,649	16,700	1,649
2021-06-09	1,640	1,659	1,639	1,658	13,500	1,658
2021-06-08	1,643	1,654	1,637	1,640	25,000	1,640
2021-06-07	1,646	1,646	1,635	1,643	14,900	1,643
2021-06-04	1,634	1,645	1,634	1,641	7,100	1,641
2021-06-03	1,630	1,646	1,628	1,634	9,000	1,634
2021-06-02	1,638	1,643	1,620	1,630	10,800	1,630
2021-06-01	1,620	1,646	1,615	1,646	20,900	1,646
2021-05-31	1,639	1,639	1,614	1,616	15,300	1,616
2021-05-28	1,633	1,648	1,624	1,648	16,400	1,648
2021-05-27	1,628	1,646	1,624	1,624	19,300	1,624
2021-05-26	1,621	1,639	1,618	1,628	13,700	1,628
2021-05-25	1,650	1,650	1,624	1,624	17,900	1,624
2021-05-24	1,650	1,653	1,637	1,645	9,400	1,645
2021-05-21	1,632	1,655	1,629	1,648	16,100	1,648
2021-05-20	1,659	1,667	1,627	1,639	24,500	1,639
2021-05-19	1,670	1,670	1,650	1,659	14,000	1,659
2021-05-18	1,651	1,674	1,651	1,671	19,100	1,671
2021-05-17	1,648	1,661	1,645	1,657	17,900	1,657
2021-05-14	1,630	1,658	1,627	1,654	27,600	1,654
2021-05-13	1,614	1,644	1,614	1,630	22,800	1,630
2021-05-12	1,617	1,635	1,617	1,625	19,400	1,625
2021-05-11	1,638	1,642	1,614	1,616	17,800	1,616
2021-05-10	1,625	1,634	1,610	1,634	13,700	1,634
2021-05-07	1,610	1,624	1,610	1,616	9,600	1,616
2021-05-06	1,601	1,614	1,598	1,604	17,000	1,604
2021-04-30	1,597	1,604	1,590	1,590	12,000	1,590
2021-04-28	1,599	1,602	1,589	1,589	17,200	1,589
2021-04-27	1,604	1,607	1,590	1,596	16,400	1,596
2021-04-26	1,622	1,622	1,597	1,597	13,000	1,597
2021-04-23	1,609	1,616	1,604	1,616	8,600	1,616
2021-04-22	1,606	1,609	1,597	1,609	12,300	1,609
2021-04-21	1,620	1,623	1,596	1,596	58,600	1,596
2021-04-20	1,636	1,636	1,624	1,627	16,200	1,627
2021-04-19	1,641	1,644	1,634	1,636	7,200	1,636
2021-04-16	1,648	1,652	1,638	1,638	12,000	1,638
2021-04-15	1,639	1,660	1,639	1,648	23,000	1,648
2021-04-14	1,620	1,641	1,620	1,632	48,900	1,632
2021-04-13	1,642	1,651	1,639	1,647	23,000	1,647
2021-04-12	1,633	1,640	1,625	1,639	9,300	1,639
2021-04-09	1,621	1,631	1,618	1,619	17,600	1,619
2021-04-08	1,640	1,640	1,621	1,621	21,500	1,621
2021-04-07	1,639	1,647	1,635	1,645	10,500	1,645
2021-04-06	1,651	1,651	1,630	1,630	19,700	1,630
2021-04-05	1,640	1,655	1,633	1,651	15,400	1,651
2021-04-02	1,639	1,639	1,630	1,633	9,500	1,633
2021-04-01	1,657	1,657	1,629	1,629	26,500	1,629
2021-03-31	1,672	1,680	1,641	1,641	37,400	1,641
2021-03-30	1,680	1,687	1,662	1,673	59,700	1,673
2021-03-29	1,760	1,770	1,736	1,761	75,200	1,761
2021-03-26	1,749	1,756	1,729	1,745	25,200	1,745
2021-03-25	1,744	1,746	1,725	1,737	29,800	1,737
2021-03-24	1,759	1,759	1,716	1,726	37,800	1,726
2021-03-23	1,788	1,788	1,750	1,755	30,200	1,755
2021-03-22	1,771	1,786	1,765	1,779	36,400	1,779
2021-03-19	1,752	1,771	1,743	1,769	27,600	1,769
2021-03-18	1,750	1,754	1,740	1,750	27,800	1,750
2021-03-17	1,741	1,750	1,726	1,750	15,600	1,750
2021-03-16	1,728	1,743	1,724	1,737	22,100	1,737
2021-03-15	1,716	1,733	1,710	1,729	25,700	1,729
2021-03-12	1,715	1,719	1,688	1,716	31,200	1,716
2021-03-11	1,728	1,746	1,712	1,720	38,300	1,720
2021-03-10	1,715	1,728	1,702	1,728	23,100	1,728
2021-03-09	1,695	1,709	1,680	1,708	28,600	1,708
2021-03-08	1,680	1,692	1,667	1,684	19,700	1,684
2021-03-05	1,661	1,675	1,650	1,675	39,200	1,675
2021-03-04	1,648	1,661	1,639	1,661	23,200	1,661
2021-03-03	1,648	1,656	1,634	1,648	20,200	1,648
2021-03-02	1,646	1,648	1,621	1,648	29,600	1,648
2021-03-01	1,642	1,656	1,635	1,645	21,800	1,645
2021-02-26	1,655	1,657	1,623	1,627	36,100	1,627
2021-02-25	1,678	1,682	1,655	1,655	30,500	1,655
2021-02-24	1,685	1,687	1,658	1,668	24,200	1,668
2021-02-22	1,691	1,700	1,677	1,685	27,400	1,685
2021-02-19	1,671	1,674	1,656	1,662	27,000	1,662
2021-02-18	1,685	1,700	1,670	1,674	12,700	1,674
2021-02-17	1,681	1,702	1,681	1,684	18,100	1,684
2021-02-16	1,690	1,698	1,681	1,685	10,100	1,685
2021-02-15	1,676	1,690	1,671	1,690	12,900	1,690
2021-02-12	1,676	1,677	1,660	1,675	22,900	1,675
2021-02-10	1,702	1,702	1,673	1,678	15,000	1,678
2021-02-09	1,700	1,711	1,677	1,702	26,000	1,702
2021-02-08	1,680	1,704	1,675	1,699	34,000	1,699
2021-02-05	1,663	1,674	1,641	1,670	22,200	1,670
2021-02-04	1,636	1,650	1,627	1,646	14,700	1,646
2021-02-03	1,606	1,640	1,603	1,636	19,300	1,636
2021-02-02	1,622	1,623	1,601	1,606	22,500	1,606
2021-02-01	1,622	1,628	1,611	1,622	24,600	1,622
2021-01-29	1,610	1,625	1,607	1,620	15,900	1,620
2021-01-28	1,600	1,614	1,593	1,607	31,100	1,607
2021-01-27	1,598	1,611	1,598	1,607	21,100	1,607
2021-01-26	1,599	1,613	1,593	1,596	34,600	1,596
2021-01-25	1,620	1,620	1,591	1,602	39,800	1,602
2021-01-22	1,616	1,625	1,604	1,604	32,800	1,604
2021-01-21	1,631	1,636	1,611	1,616	36,200	1,616
2021-01-20	1,672	1,672	1,619	1,626	35,800	1,626
2021-01-19	1,675	1,677	1,660	1,671	18,900	1,671
2021-01-18	1,675	1,681	1,670	1,672	13,900	1,672
2021-01-15	1,681	1,683	1,668	1,674	15,800	1,674
2021-01-14	1,678	1,682	1,670	1,681	24,700	1,681
2021-01-13	1,660	1,677	1,651	1,677	24,900	1,677
2021-01-12	1,646	1,660	1,641	1,656	28,000	1,656
2021-01-08	1,624	1,646	1,615	1,646	25,100	1,646
2021-01-07	1,600	1,624	1,597	1,624	23,800	1,624
2021-01-06	1,577	1,594	1,575	1,587	25,300	1,587
2021-01-05	1,590	1,592	1,576	1,576	28,900	1,576
2021-01-04	1,609	1,610	1,584	1,588	35,200	1,588

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