2108 日本甜菜製糖(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,949	1,954	1,941	1,954	11,500	1,954
2023-12-28	1,938	1,953	1,938	1,948	9,800	1,948
2023-12-27	1,937	1,938	1,925	1,938	14,600	1,938
2023-12-26	1,931	1,937	1,915	1,926	13,400	1,926
2023-12-25	1,952	1,952	1,935	1,937	13,600	1,937
2023-12-22	1,936	1,956	1,935	1,948	18,700	1,948
2023-12-21	1,918	1,935	1,913	1,924	17,600	1,924
2023-12-20	1,900	1,935	1,900	1,925	21,200	1,925
2023-12-19	1,890	1,898	1,885	1,892	11,500	1,892
2023-12-18	1,908	1,908	1,878	1,893	13,000	1,893
2023-12-15	1,923	1,934	1,895	1,908	21,900	1,908
2023-12-14	1,950	1,950	1,918	1,923	15,200	1,923
2023-12-13	1,965	1,965	1,944	1,946	21,300	1,946
2023-12-12	1,970	1,975	1,960	1,965	14,100	1,965
2023-12-11	1,960	1,975	1,947	1,975	10,700	1,975
2023-12-08	1,961	1,979	1,936	1,946	35,300	1,946
2023-12-07	1,966	1,973	1,951	1,954	16,600	1,954
2023-12-06	1,956	1,982	1,956	1,975	16,100	1,975
2023-12-05	1,968	1,980	1,962	1,962	18,700	1,962
2023-12-04	2,011	2,011	1,988	1,988	14,400	1,988
2023-12-01	2,020	2,025	2,008	2,011	20,200	2,011
2023-11-30	1,991	2,014	1,985	2,013	17,500	2,013
2023-11-29	1,999	2,031	1,991	1,991	38,400	1,991
2023-11-28	1,962	1,999	1,962	1,999	21,600	1,999
2023-11-27	1,992	1,992	1,962	1,962	13,900	1,962
2023-11-24	1,980	2,000	1,980	1,992	24,100	1,992
2023-11-22	1,969	1,974	1,959	1,972	16,000	1,972
2023-11-21	1,972	1,977	1,960	1,969	17,000	1,969
2023-11-20	1,963	1,989	1,949	1,972	36,400	1,972
2023-11-17	1,948	1,963	1,935	1,963	15,700	1,963
2023-11-16	1,943	1,948	1,924	1,936	12,300	1,936
2023-11-15	1,944	1,944	1,922	1,923	10,500	1,923
2023-11-14	1,925	1,945	1,921	1,944	16,100	1,944
2023-11-13	1,895	1,925	1,893	1,925	15,800	1,925
2023-11-10	1,867	1,907	1,867	1,895	26,200	1,895
2023-11-09	1,900	1,909	1,888	1,907	8,500	1,907
2023-11-08	1,925	1,925	1,893	1,898	11,400	1,898
2023-11-07	1,905	1,927	1,905	1,925	10,600	1,925
2023-11-06	1,923	1,923	1,904	1,915	17,300	1,915
2023-11-02	1,897	1,915	1,882	1,893	18,500	1,893
2023-11-01	1,942	1,949	1,930	1,937	15,300	1,937
2023-10-31	1,897	1,918	1,885	1,918	17,200	1,918
2023-10-30	1,898	1,898	1,860	1,869	12,800	1,869
2023-10-27	1,864	1,882	1,860	1,879	9,300	1,879
2023-10-26	1,860	1,860	1,843	1,843	11,100	1,843
2023-10-25	1,870	1,879	1,867	1,873	15,700	1,873
2023-10-24	1,862	1,865	1,840	1,859	21,800	1,859
2023-10-23	1,854	1,862	1,849	1,849	10,600	1,849
2023-10-20	1,850	1,859	1,846	1,859	6,900	1,859
2023-10-19	1,848	1,862	1,848	1,858	7,000	1,858
2023-10-18	1,865	1,865	1,841	1,857	13,500	1,857
2023-10-17	1,866	1,871	1,847	1,849	12,900	1,849
2023-10-16	1,850	1,868	1,843	1,847	14,000	1,847
2023-10-13	1,887	1,888	1,865	1,865	13,600	1,865
2023-10-12	1,904	1,904	1,881	1,892	10,200	1,892
2023-10-11	1,915	1,915	1,891	1,891	15,400	1,891
2023-10-10	1,899	1,917	1,897	1,915	14,000	1,915
2023-10-06	1,888	1,919	1,883	1,895	15,700	1,895
2023-10-05	1,850	1,877	1,850	1,877	13,100	1,877
2023-10-04	1,880	1,882	1,845	1,845	19,500	1,845
2023-10-03	1,923	1,923	1,888	1,890	13,800	1,890
2023-10-02	1,916	1,955	1,916	1,924	30,100	1,924
2023-09-29	1,940	1,940	1,907	1,915	14,900	1,915
2023-09-28	1,956	1,958	1,936	1,940	17,400	1,940
2023-09-27	1,961	1,974	1,941	1,969	25,000	1,969
2023-09-26	1,988	1,988	1,963	1,970	10,300	1,970
2023-09-25	1,963	1,996	1,957	1,989	22,600	1,989
2023-09-22	1,953	1,963	1,940	1,956	26,000	1,956
2023-09-21	1,936	1,966	1,936	1,954	21,300	1,954
2023-09-20	1,955	1,964	1,932	1,936	24,800	1,936
2023-09-19	1,939	1,955	1,924	1,955	21,000	1,955
2023-09-15	1,928	1,939	1,928	1,936	14,200	1,936
2023-09-14	1,940	1,941	1,917	1,928	17,000	1,928
2023-09-13	1,949	1,954	1,933	1,939	16,700	1,939
2023-09-12	1,926	1,950	1,926	1,950	10,400	1,950
2023-09-11	1,930	1,930	1,917	1,926	11,600	1,926
2023-09-08	1,926	1,930	1,917	1,920	20,600	1,920
2023-09-07	1,933	1,939	1,923	1,926	17,700	1,926
2023-09-06	1,940	1,940	1,925	1,932	7,800	1,932
2023-09-05	1,938	1,938	1,917	1,928	17,400	1,928
2023-09-04	1,917	1,937	1,916	1,937	16,500	1,937
2023-09-01	1,910	1,922	1,908	1,917	17,700	1,917
2023-08-31	1,888	1,910	1,888	1,910	15,200	1,910
2023-08-30	1,904	1,906	1,888	1,893	17,600	1,893
2023-08-29	1,919	1,933	1,902	1,912	16,800	1,912
2023-08-28	1,871	1,914	1,871	1,913	22,900	1,913
2023-08-25	1,871	1,882	1,860	1,866	15,700	1,866
2023-08-24	1,847	1,875	1,842	1,870	16,600	1,870
2023-08-23	1,845	1,847	1,839	1,847	4,800	1,847
2023-08-22	1,829	1,836	1,826	1,836	9,400	1,836
2023-08-21	1,824	1,841	1,824	1,829	11,200	1,829
2023-08-18	1,824	1,832	1,821	1,824	12,000	1,824
2023-08-17	1,850	1,850	1,817	1,828	18,500	1,828
2023-08-16	1,858	1,865	1,853	1,854	9,500	1,854
2023-08-15	1,857	1,875	1,856	1,865	10,400	1,865
2023-08-14	1,879	1,879	1,851	1,857	30,500	1,857
2023-08-10	1,952	1,988	1,854	1,885	104,900	1,885
2023-08-09	1,959	1,959	1,946	1,952	10,600	1,952
2023-08-08	1,945	1,960	1,945	1,959	20,100	1,959
2023-08-07	1,933	1,945	1,928	1,945	14,000	1,945
2023-08-04	1,917	1,937	1,912	1,933	12,200	1,933
2023-08-03	1,925	1,928	1,914	1,919	18,800	1,919
2023-08-02	1,943	1,944	1,929	1,930	17,700	1,930
2023-08-01	1,952	1,952	1,936	1,948	18,900	1,948
2023-07-31	1,931	1,949	1,931	1,949	26,300	1,949
2023-07-28	1,916	1,919	1,906	1,916	20,100	1,916
2023-07-27	1,921	1,925	1,916	1,925	10,700	1,925
2023-07-26	1,925	1,927	1,917	1,921	12,200	1,921
2023-07-25	1,940	1,941	1,916	1,921	29,800	1,921
2023-07-24	1,930	1,941	1,926	1,940	24,000	1,940
2023-07-21	1,908	1,926	1,906	1,919	17,500	1,919
2023-07-20	1,926	1,933	1,906	1,908	13,900	1,908
2023-07-19	1,897	1,919	1,897	1,919	24,600	1,919
2023-07-18	1,887	1,893	1,884	1,893	9,300	1,893
2023-07-14	1,895	1,895	1,862	1,872	17,500	1,872
2023-07-13	1,871	1,889	1,868	1,879	19,300	1,879
2023-07-12	1,868	1,881	1,868	1,871	17,700	1,871
2023-07-11	1,891	1,899	1,862	1,867	24,400	1,867
2023-07-10	1,871	1,898	1,871	1,891	33,100	1,891
2023-07-07	1,866	1,883	1,858	1,871	24,100	1,871
2023-07-06	1,879	1,890	1,870	1,871	29,100	1,871
2023-07-05	1,867	1,878	1,861	1,872	12,300	1,872
2023-07-04	1,870	1,872	1,864	1,869	19,700	1,869
2023-07-03	1,862	1,880	1,859	1,880	60,100	1,880
2023-06-30	1,863	1,873	1,858	1,864	30,200	1,864
2023-06-29	1,860	1,865	1,852	1,854	23,800	1,854
2023-06-28	1,833	1,854	1,832	1,854	24,600	1,854
2023-06-27	1,828	1,831	1,819	1,827	12,800	1,827
2023-06-26	1,828	1,836	1,818	1,828	7,900	1,828
2023-06-23	1,835	1,838	1,822	1,828	29,500	1,828
2023-06-22	1,843	1,849	1,825	1,828	18,000	1,828
2023-06-21	1,834	1,852	1,834	1,843	17,900	1,843
2023-06-20	1,836	1,836	1,820	1,834	13,800	1,834
2023-06-19	1,835	1,844	1,835	1,840	13,700	1,840
2023-06-16	1,848	1,848	1,834	1,835	16,400	1,835
2023-06-15	1,846	1,846	1,833	1,835	10,600	1,835
2023-06-14	1,852	1,854	1,827	1,832	33,500	1,832
2023-06-13	1,860	1,865	1,853	1,855	21,300	1,855
2023-06-12	1,837	1,859	1,835	1,859	28,800	1,859
2023-06-09	1,825	1,837	1,818	1,836	90,700	1,836
2023-06-08	1,845	1,845	1,823	1,825	27,500	1,825
2023-06-07	1,825	1,844	1,820	1,821	19,800	1,821
2023-06-06	1,816	1,835	1,816	1,823	13,800	1,823
2023-06-05	1,832	1,852	1,816	1,820	24,000	1,820
2023-06-02	1,821	1,832	1,815	1,826	16,700	1,826
2023-06-01	1,779	1,803	1,779	1,794	23,300	1,794
2023-05-31	1,791	1,798	1,768	1,771	35,400	1,771
2023-05-30	1,830	1,833	1,798	1,804	21,300	1,804
2023-05-29	1,843	1,843	1,823	1,823	17,700	1,823
2023-05-26	1,833	1,843	1,818	1,822	34,500	1,822
2023-05-25	1,830	1,835	1,820	1,829	21,700	1,829
2023-05-24	1,810	1,838	1,810	1,829	26,500	1,829
2023-05-23	1,822	1,831	1,812	1,815	22,500	1,815
2023-05-22	1,825	1,836	1,808	1,832	23,500	1,832
2023-05-19	1,847	1,848	1,824	1,827	24,800	1,827
2023-05-18	1,864	1,864	1,820	1,847	34,300	1,847
2023-05-17	1,883	1,887	1,859	1,863	38,900	1,863
2023-05-16	1,820	1,888	1,820	1,883	62,600	1,883
2023-05-15	1,775	1,815	1,771	1,814	59,300	1,814
2023-05-12	1,720	1,779	1,703	1,771	64,300	1,771
2023-05-11	1,700	1,705	1,694	1,704	8,400	1,704
2023-05-10	1,725	1,725	1,698	1,700	12,400	1,700
2023-05-09	1,717	1,727	1,717	1,724	19,200	1,724
2023-05-08	1,717	1,722	1,715	1,716	11,400	1,716
2023-05-02	1,719	1,723	1,707	1,717	12,300	1,717
2023-05-01	1,729	1,730	1,713	1,716	18,900	1,716
2023-04-28	1,724	1,729	1,723	1,726	30,200	1,726
2023-04-27	1,714	1,726	1,710	1,719	19,600	1,719
2023-04-26	1,711	1,723	1,711	1,714	16,000	1,714
2023-04-25	1,720	1,728	1,716	1,719	19,800	1,719
2023-04-24	1,725	1,734	1,714	1,717	20,200	1,717
2023-04-21	1,699	1,724	1,699	1,719	26,700	1,719
2023-04-20	1,698	1,715	1,695	1,715	21,700	1,715
2023-04-19	1,695	1,701	1,690	1,700	15,000	1,700
2023-04-18	1,681	1,704	1,681	1,702	19,100	1,702
2023-04-17	1,690	1,694	1,683	1,687	11,700	1,687
2023-04-14	1,688	1,692	1,686	1,690	12,000	1,690
2023-04-13	1,677	1,687	1,677	1,687	9,700	1,687
2023-04-12	1,677	1,686	1,677	1,683	13,000	1,683
2023-04-11	1,676	1,679	1,665	1,672	15,400	1,672
2023-04-10	1,673	1,675	1,666	1,674	11,100	1,674
2023-04-07	1,670	1,670	1,660	1,666	11,700	1,666
2023-04-06	1,670	1,678	1,658	1,661	30,000	1,661
2023-04-05	1,672	1,677	1,664	1,664	15,300	1,664
2023-04-04	1,675	1,693	1,673	1,682	40,400	1,682
2023-04-03	1,676	1,678	1,668	1,675	22,700	1,675
2023-03-31	1,664	1,675	1,658	1,670	26,000	1,670
2023-03-30	1,660	1,666	1,651	1,664	31,600	1,664
2023-03-29	1,695	1,712	1,695	1,711	47,400	1,711
2023-03-28	1,693	1,700	1,679	1,686	37,800	1,686
2023-03-27	1,690	1,698	1,687	1,691	31,500	1,691
2023-03-24	1,680	1,684	1,677	1,682	39,600	1,682
2023-03-23	1,680	1,688	1,673	1,684	20,500	1,684
2023-03-22	1,683	1,692	1,680	1,686	29,400	1,686
2023-03-20	1,677	1,683	1,662	1,664	29,600	1,664
2023-03-17	1,681	1,692	1,677	1,677	34,900	1,677
2023-03-16	1,684	1,694	1,676	1,689	28,600	1,689
2023-03-15	1,707	1,715	1,694	1,712	16,900	1,712
2023-03-14	1,688	1,700	1,667	1,688	35,800	1,688
2023-03-13	1,721	1,721	1,700	1,708	36,100	1,708
2023-03-10	1,728	1,736	1,728	1,732	31,300	1,732
2023-03-09	1,733	1,741	1,733	1,738	33,100	1,738
2023-03-08	1,731	1,736	1,726	1,729	21,700	1,729
2023-03-07	1,727	1,731	1,726	1,730	16,800	1,730
2023-03-06	1,730	1,732	1,723	1,727	20,200	1,727
2023-03-03	1,730	1,732	1,725	1,730	28,500	1,730
2023-03-02	1,731	1,732	1,723	1,727	18,000	1,727
2023-03-01	1,712	1,733	1,711	1,733	24,500	1,733
2023-02-28	1,716	1,716	1,701	1,708	17,300	1,708
2023-02-27	1,699	1,715	1,696	1,715	35,000	1,715
2023-02-24	1,690	1,693	1,681	1,692	37,000	1,692
2023-02-22	1,642	1,695	1,639	1,681	76,600	1,681
2023-02-21	1,642	1,647	1,639	1,641	9,000	1,641
2023-02-20	1,649	1,649	1,638	1,638	9,600	1,638
2023-02-17	1,644	1,646	1,639	1,639	5,200	1,639
2023-02-16	1,640	1,645	1,639	1,644	8,600	1,644
2023-02-15	1,648	1,648	1,637	1,637	12,200	1,637
2023-02-14	1,656	1,656	1,641	1,648	7,500	1,648
2023-02-13	1,630	1,642	1,628	1,637	13,600	1,637
2023-02-10	1,634	1,638	1,628	1,629	22,600	1,629
2023-02-09	1,644	1,644	1,634	1,634	8,600	1,634
2023-02-08	1,644	1,644	1,636	1,636	5,600	1,636
2023-02-07	1,642	1,646	1,635	1,635	10,600	1,635
2023-02-06	1,648	1,648	1,634	1,634	15,400	1,634
2023-02-03	1,637	1,652	1,637	1,642	8,200	1,642
2023-02-02	1,670	1,670	1,638	1,639	8,500	1,639
2023-02-01	1,665	1,670	1,656	1,667	9,800	1,667
2023-01-31	1,660	1,665	1,659	1,665	8,900	1,665
2023-01-30	1,650	1,666	1,650	1,653	13,600	1,653
2023-01-27	1,649	1,652	1,646	1,650	5,900	1,650
2023-01-26	1,664	1,664	1,649	1,649	9,300	1,649
2023-01-25	1,661	1,662	1,652	1,653	9,800	1,653
2023-01-24	1,651	1,660	1,645	1,660	13,400	1,660
2023-01-23	1,637	1,652	1,633	1,649	8,600	1,649
2023-01-20	1,634	1,637	1,632	1,632	3,900	1,632
2023-01-19	1,633	1,637	1,629	1,629	5,400	1,629
2023-01-18	1,630	1,636	1,624	1,633	10,300	1,633
2023-01-17	1,622	1,630	1,621	1,630	7,200	1,630
2023-01-16	1,620	1,634	1,617	1,622	5,800	1,622
2023-01-13	1,623	1,629	1,616	1,619	13,400	1,619
2023-01-12	1,634	1,636	1,625	1,625	7,700	1,625
2023-01-11	1,631	1,639	1,630	1,634	4,000	1,634
2023-01-10	1,639	1,648	1,620	1,620	20,300	1,620
2023-01-06	1,636	1,640	1,632	1,638	6,600	1,638
2023-01-05	1,635	1,648	1,635	1,636	10,400	1,636
2023-01-04	1,673	1,673	1,643	1,644	12,100	1,644

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