2117 日新製糖(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,750 | 1,755 | 1,736 | 1,749 | 10,000 | 1,749 |
| 2022-06-23 | 1,734 | 1,750 | 1,722 | 1,750 | 7,200 | 1,750 |
| 2022-06-22 | 1,714 | 1,734 | 1,714 | 1,734 | 5,400 | 1,734 |
| 2022-06-21 | 1,725 | 1,733 | 1,712 | 1,716 | 11,900 | 1,716 |
| 2022-06-20 | 1,739 | 1,739 | 1,725 | 1,728 | 7,000 | 1,728 |
| 2022-06-17 | 1,718 | 1,755 | 1,713 | 1,746 | 13,000 | 1,746 |
| 2022-06-16 | 1,723 | 1,742 | 1,720 | 1,725 | 6,700 | 1,725 |
| 2022-06-15 | 1,730 | 1,755 | 1,724 | 1,724 | 8,900 | 1,724 |
| 2022-06-14 | 1,740 | 1,752 | 1,730 | 1,744 | 13,800 | 1,744 |
| 2022-06-13 | 1,739 | 1,767 | 1,735 | 1,767 | 31,400 | 1,767 |
| 2022-06-10 | 1,753 | 1,753 | 1,722 | 1,723 | 15,200 | 1,723 |
| 2022-06-09 | 1,730 | 1,749 | 1,730 | 1,749 | 10,500 | 1,749 |
| 2022-06-08 | 1,740 | 1,752 | 1,739 | 1,747 | 7,000 | 1,747 |
| 2022-06-07 | 1,743 | 1,751 | 1,740 | 1,740 | 6,900 | 1,740 |
| 2022-06-06 | 1,765 | 1,765 | 1,739 | 1,745 | 13,400 | 1,745 |
| 2022-06-03 | 1,771 | 1,780 | 1,754 | 1,765 | 12,000 | 1,765 |
| 2022-06-02 | 1,769 | 1,769 | 1,750 | 1,753 | 7,200 | 1,753 |
| 2022-06-01 | 1,759 | 1,768 | 1,746 | 1,768 | 13,500 | 1,768 |
| 2022-05-31 | 1,759 | 1,762 | 1,736 | 1,750 | 15,000 | 1,750 |
| 2022-05-30 | 1,745 | 1,781 | 1,727 | 1,781 | 36,500 | 1,781 |
| 2022-05-27 | 1,745 | 1,745 | 1,725 | 1,737 | 8,200 | 1,737 |
| 2022-05-26 | 1,745 | 1,745 | 1,726 | 1,727 | 10,100 | 1,727 |
| 2022-05-25 | 1,725 | 1,735 | 1,715 | 1,723 | 4,000 | 1,723 |
| 2022-05-24 | 1,731 | 1,731 | 1,715 | 1,719 | 8,900 | 1,719 |
| 2022-05-23 | 1,725 | 1,735 | 1,713 | 1,735 | 8,100 | 1,735 |
| 2022-05-20 | 1,707 | 1,737 | 1,707 | 1,725 | 13,400 | 1,725 |
| 2022-05-19 | 1,728 | 1,737 | 1,720 | 1,725 | 11,200 | 1,725 |
| 2022-05-18 | 1,733 | 1,741 | 1,722 | 1,735 | 11,200 | 1,735 |
| 2022-05-17 | 1,707 | 1,731 | 1,707 | 1,731 | 8,900 | 1,731 |
| 2022-05-16 | 1,730 | 1,730 | 1,700 | 1,707 | 18,500 | 1,707 |
| 2022-05-13 | 1,715 | 1,733 | 1,712 | 1,733 | 20,800 | 1,733 |
| 2022-05-12 | 1,721 | 1,727 | 1,705 | 1,715 | 11,000 | 1,715 |
| 2022-05-11 | 1,708 | 1,723 | 1,708 | 1,721 | 5,600 | 1,721 |
| 2022-05-10 | 1,706 | 1,718 | 1,696 | 1,708 | 7,100 | 1,708 |
| 2022-05-09 | 1,709 | 1,722 | 1,706 | 1,706 | 8,200 | 1,706 |
| 2022-05-06 | 1,709 | 1,725 | 1,709 | 1,725 | 11,400 | 1,725 |
| 2022-05-02 | 1,710 | 1,713 | 1,695 | 1,713 | 8,500 | 1,713 |
| 2022-04-28 | 1,679 | 1,716 | 1,679 | 1,712 | 13,500 | 1,712 |
| 2022-04-27 | 1,675 | 1,702 | 1,668 | 1,702 | 39,000 | 1,702 |
| 2022-04-26 | 1,687 | 1,689 | 1,676 | 1,677 | 11,300 | 1,677 |
| 2022-04-25 | 1,686 | 1,695 | 1,679 | 1,688 | 10,500 | 1,688 |
| 2022-04-22 | 1,684 | 1,689 | 1,676 | 1,682 | 22,400 | 1,682 |
| 2022-04-21 | 1,717 | 1,717 | 1,682 | 1,684 | 23,900 | 1,684 |
| 2022-04-20 | 1,690 | 1,718 | 1,690 | 1,717 | 10,700 | 1,717 |
| 2022-04-19 | 1,690 | 1,692 | 1,682 | 1,690 | 8,600 | 1,690 |
| 2022-04-18 | 1,690 | 1,690 | 1,677 | 1,684 | 8,400 | 1,684 |
| 2022-04-15 | 1,700 | 1,710 | 1,693 | 1,697 | 4,600 | 1,697 |
| 2022-04-14 | 1,684 | 1,700 | 1,684 | 1,700 | 3,500 | 1,700 |
| 2022-04-13 | 1,681 | 1,695 | 1,679 | 1,691 | 10,600 | 1,691 |
| 2022-04-12 | 1,693 | 1,699 | 1,680 | 1,689 | 10,100 | 1,689 |
| 2022-04-11 | 1,682 | 1,695 | 1,682 | 1,690 | 13,500 | 1,690 |
| 2022-04-08 | 1,724 | 1,724 | 1,687 | 1,702 | 21,300 | 1,702 |
| 2022-04-07 | 1,700 | 1,729 | 1,700 | 1,723 | 15,000 | 1,723 |
| 2022-04-06 | 1,734 | 1,734 | 1,713 | 1,713 | 16,200 | 1,713 |
| 2022-04-05 | 1,720 | 1,736 | 1,713 | 1,730 | 11,800 | 1,730 |
| 2022-04-04 | 1,721 | 1,721 | 1,708 | 1,713 | 15,200 | 1,713 |
| 2022-04-01 | 1,688 | 1,729 | 1,677 | 1,710 | 17,800 | 1,710 |
| 2022-03-31 | 1,708 | 1,716 | 1,686 | 1,686 | 31,600 | 1,686 |
| 2022-03-30 | 1,757 | 1,757 | 1,702 | 1,708 | 36,600 | 1,708 |
| 2022-03-29 | 1,802 | 1,810 | 1,785 | 1,805 | 33,100 | 1,805 |
| 2022-03-28 | 1,810 | 1,814 | 1,801 | 1,812 | 13,200 | 1,812 |
| 2022-03-25 | 1,816 | 1,822 | 1,805 | 1,810 | 15,500 | 1,810 |
| 2022-03-24 | 1,813 | 1,816 | 1,790 | 1,816 | 12,700 | 1,816 |
| 2022-03-23 | 1,789 | 1,815 | 1,789 | 1,814 | 14,900 | 1,814 |
| 2022-03-22 | 1,782 | 1,800 | 1,780 | 1,789 | 21,900 | 1,789 |
| 2022-03-18 | 1,828 | 1,828 | 1,796 | 1,796 | 25,400 | 1,796 |
| 2022-03-17 | 1,829 | 1,829 | 1,802 | 1,828 | 12,500 | 1,828 |
| 2022-03-16 | 1,820 | 1,829 | 1,812 | 1,829 | 12,000 | 1,829 |
| 2022-03-15 | 1,809 | 1,820 | 1,805 | 1,820 | 10,000 | 1,820 |
| 2022-03-14 | 1,792 | 1,810 | 1,790 | 1,810 | 8,500 | 1,810 |
| 2022-03-11 | 1,775 | 1,801 | 1,775 | 1,786 | 11,500 | 1,786 |
| 2022-03-10 | 1,798 | 1,822 | 1,792 | 1,822 | 27,200 | 1,822 |
| 2022-03-09 | 1,736 | 1,752 | 1,735 | 1,745 | 11,400 | 1,745 |
| 2022-03-08 | 1,754 | 1,760 | 1,734 | 1,741 | 12,300 | 1,741 |
| 2022-03-07 | 1,773 | 1,778 | 1,752 | 1,754 | 14,000 | 1,754 |
| 2022-03-04 | 1,791 | 1,801 | 1,773 | 1,773 | 11,100 | 1,773 |
| 2022-03-03 | 1,817 | 1,827 | 1,796 | 1,800 | 7,900 | 1,800 |
| 2022-03-02 | 1,820 | 1,820 | 1,799 | 1,803 | 10,300 | 1,803 |
| 2022-03-01 | 1,818 | 1,825 | 1,800 | 1,820 | 10,800 | 1,820 |
| 2022-02-28 | 1,805 | 1,818 | 1,800 | 1,818 | 10,400 | 1,818 |
| 2022-02-25 | 1,800 | 1,805 | 1,790 | 1,805 | 10,200 | 1,805 |
| 2022-02-24 | 1,785 | 1,800 | 1,782 | 1,800 | 6,800 | 1,800 |
| 2022-02-22 | 1,794 | 1,800 | 1,788 | 1,795 | 8,700 | 1,795 |
| 2022-02-21 | 1,789 | 1,795 | 1,784 | 1,795 | 4,500 | 1,795 |
| 2022-02-18 | 1,788 | 1,790 | 1,777 | 1,789 | 6,800 | 1,789 |
| 2022-02-17 | 1,797 | 1,797 | 1,781 | 1,788 | 5,400 | 1,788 |
| 2022-02-16 | 1,777 | 1,796 | 1,762 | 1,796 | 12,900 | 1,796 |
| 2022-02-15 | 1,774 | 1,774 | 1,762 | 1,762 | 5,100 | 1,762 |
| 2022-02-14 | 1,777 | 1,777 | 1,756 | 1,762 | 8,700 | 1,762 |
| 2022-02-10 | 1,759 | 1,777 | 1,758 | 1,777 | 12,000 | 1,777 |
| 2022-02-09 | 1,759 | 1,759 | 1,745 | 1,759 | 8,400 | 1,759 |
| 2022-02-08 | 1,730 | 1,759 | 1,727 | 1,759 | 10,100 | 1,759 |
| 2022-02-07 | 1,740 | 1,743 | 1,722 | 1,730 | 10,000 | 1,730 |
| 2022-02-04 | 1,744 | 1,756 | 1,735 | 1,740 | 10,600 | 1,740 |
| 2022-02-03 | 1,740 | 1,747 | 1,738 | 1,742 | 7,500 | 1,742 |
| 2022-02-02 | 1,730 | 1,737 | 1,721 | 1,737 | 7,800 | 1,737 |
| 2022-02-01 | 1,732 | 1,732 | 1,711 | 1,729 | 4,900 | 1,729 |
| 2022-01-31 | 1,720 | 1,721 | 1,690 | 1,718 | 13,000 | 1,718 |
| 2022-01-28 | 1,702 | 1,719 | 1,702 | 1,714 | 4,700 | 1,714 |
| 2022-01-27 | 1,723 | 1,723 | 1,701 | 1,701 | 8,500 | 1,701 |
| 2022-01-26 | 1,738 | 1,738 | 1,723 | 1,731 | 2,100 | 1,731 |
| 2022-01-25 | 1,745 | 1,745 | 1,716 | 1,731 | 6,000 | 1,731 |
| 2022-01-24 | 1,722 | 1,736 | 1,720 | 1,736 | 6,200 | 1,736 |
| 2022-01-21 | 1,702 | 1,722 | 1,702 | 1,722 | 4,100 | 1,722 |
| 2022-01-20 | 1,696 | 1,727 | 1,696 | 1,706 | 9,800 | 1,706 |
| 2022-01-19 | 1,719 | 1,725 | 1,696 | 1,696 | 11,100 | 1,696 |
| 2022-01-18 | 1,737 | 1,737 | 1,716 | 1,719 | 3,100 | 1,719 |
| 2022-01-17 | 1,729 | 1,736 | 1,719 | 1,724 | 4,600 | 1,724 |
| 2022-01-14 | 1,730 | 1,734 | 1,716 | 1,723 | 8,800 | 1,723 |
| 2022-01-13 | 1,741 | 1,741 | 1,723 | 1,731 | 9,600 | 1,731 |
| 2022-01-12 | 1,718 | 1,741 | 1,718 | 1,741 | 8,900 | 1,741 |
| 2022-01-11 | 1,718 | 1,718 | 1,706 | 1,709 | 7,400 | 1,709 |
| 2022-01-07 | 1,711 | 1,718 | 1,702 | 1,718 | 16,100 | 1,718 |
| 2022-01-06 | 1,739 | 1,739 | 1,708 | 1,708 | 10,600 | 1,708 |
| 2022-01-05 | 1,740 | 1,740 | 1,717 | 1,740 | 16,100 | 1,740 |
| 2022-01-04 | 1,720 | 1,727 | 1,716 | 1,722 | 9,000 | 1,722 |
分割・併合履歴 ： [2016-02-25]1株→3株
