2117 日新製糖(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 |
---|---|---|---|---|---|---|
2021-04-16 | 1,812 | 1,821 | 1,806 | 1,818 | 4,500 | 1,818 |
2021-04-15 | 1,801 | 1,813 | 1,801 | 1,804 | 9,600 | 1,804 |
2021-04-14 | 1,816 | 1,817 | 1,810 | 1,811 | 4,700 | 1,811 |
2021-04-13 | 1,818 | 1,828 | 1,816 | 1,816 | 6,800 | 1,816 |
2021-04-12 | 1,820 | 1,820 | 1,808 | 1,818 | 5,500 | 1,818 |
2021-04-09 | 1,823 | 1,823 | 1,805 | 1,807 | 10,600 | 1,807 |
2021-04-08 | 1,826 | 1,828 | 1,806 | 1,807 | 17,700 | 1,807 |
2021-04-07 | 1,830 | 1,846 | 1,826 | 1,839 | 8,700 | 1,839 |
2021-04-06 | 1,856 | 1,856 | 1,828 | 1,828 | 24,400 | 1,828 |
2021-04-05 | 1,831 | 1,846 | 1,827 | 1,846 | 15,900 | 1,846 |
2021-04-02 | 1,810 | 1,851 | 1,810 | 1,830 | 6,900 | 1,830 |
2021-04-01 | 1,835 | 1,838 | 1,801 | 1,809 | 22,900 | 1,809 |
2021-03-31 | 1,865 | 1,872 | 1,833 | 1,833 | 15,900 | 1,833 |
2021-03-30 | 1,870 | 1,899 | 1,865 | 1,865 | 26,600 | 1,865 |
2021-03-29 | 1,930 | 1,948 | 1,915 | 1,942 | 37,900 | 1,942 |
2021-03-26 | 1,929 | 1,939 | 1,919 | 1,939 | 19,900 | 1,939 |
2021-03-25 | 1,923 | 1,938 | 1,912 | 1,938 | 17,600 | 1,938 |
2021-03-24 | 1,908 | 1,925 | 1,901 | 1,904 | 12,200 | 1,904 |
2021-03-23 | 1,952 | 1,955 | 1,906 | 1,907 | 21,100 | 1,907 |
2021-03-22 | 1,945 | 1,960 | 1,939 | 1,952 | 15,400 | 1,952 |
2021-03-19 | 1,941 | 1,950 | 1,939 | 1,948 | 17,400 | 1,948 |
2021-03-18 | 1,941 | 1,948 | 1,931 | 1,948 | 13,800 | 1,948 |
2021-03-17 | 1,925 | 1,940 | 1,919 | 1,938 | 12,100 | 1,938 |
2021-03-16 | 1,912 | 1,927 | 1,900 | 1,927 | 13,200 | 1,927 |
2021-03-15 | 1,902 | 1,914 | 1,896 | 1,912 | 14,900 | 1,912 |
2021-03-12 | 1,900 | 1,907 | 1,891 | 1,900 | 17,100 | 1,900 |
2021-03-11 | 1,919 | 1,919 | 1,901 | 1,913 | 12,400 | 1,913 |
2021-03-10 | 1,913 | 1,920 | 1,913 | 1,919 | 10,000 | 1,919 |
2021-03-09 | 1,908 | 1,927 | 1,899 | 1,927 | 14,100 | 1,927 |
2021-03-08 | 1,893 | 1,906 | 1,885 | 1,906 | 14,600 | 1,906 |
2021-03-05 | 1,872 | 1,893 | 1,869 | 1,893 | 19,700 | 1,893 |
2021-03-04 | 1,881 | 1,885 | 1,866 | 1,880 | 7,800 | 1,880 |
2021-03-03 | 1,866 | 1,887 | 1,866 | 1,887 | 4,900 | 1,887 |
2021-03-02 | 1,873 | 1,880 | 1,866 | 1,866 | 9,000 | 1,866 |
2021-03-01 | 1,855 | 1,883 | 1,854 | 1,883 | 11,800 | 1,883 |
2021-02-26 | 1,860 | 1,867 | 1,855 | 1,855 | 8,800 | 1,855 |
2021-02-25 | 1,889 | 1,889 | 1,865 | 1,865 | 9,100 | 1,865 |
2021-02-24 | 1,890 | 1,890 | 1,863 | 1,873 | 8,400 | 1,873 |
2021-02-22 | 1,888 | 1,888 | 1,864 | 1,870 | 6,100 | 1,870 |
2021-02-19 | 1,866 | 1,876 | 1,863 | 1,867 | 4,800 | 1,867 |
2021-02-18 | 1,877 | 1,878 | 1,866 | 1,866 | 4,600 | 1,866 |
2021-02-17 | 1,877 | 1,886 | 1,877 | 1,878 | 5,400 | 1,878 |
2021-02-16 | 1,883 | 1,886 | 1,874 | 1,886 | 5,000 | 1,886 |
2021-02-15 | 1,874 | 1,883 | 1,870 | 1,883 | 6,700 | 1,883 |
2021-02-12 | 1,893 | 1,893 | 1,865 | 1,877 | 7,200 | 1,877 |
2021-02-10 | 1,866 | 1,885 | 1,866 | 1,880 | 7,900 | 1,880 |
2021-02-09 | 1,877 | 1,891 | 1,870 | 1,891 | 4,900 | 1,891 |
2021-02-08 | 1,873 | 1,897 | 1,865 | 1,897 | 19,500 | 1,897 |
2021-02-05 | 1,854 | 1,867 | 1,852 | 1,859 | 9,500 | 1,859 |
2021-02-04 | 1,846 | 1,856 | 1,846 | 1,854 | 2,500 | 1,854 |
2021-02-03 | 1,853 | 1,864 | 1,841 | 1,845 | 8,000 | 1,845 |
2021-02-02 | 1,859 | 1,860 | 1,850 | 1,853 | 3,000 | 1,853 |
2021-02-01 | 1,860 | 1,870 | 1,850 | 1,850 | 5,500 | 1,850 |
2021-01-29 | 1,856 | 1,864 | 1,851 | 1,860 | 5,000 | 1,860 |
2021-01-28 | 1,844 | 1,870 | 1,842 | 1,856 | 11,100 | 1,856 |
2021-01-27 | 1,853 | 1,865 | 1,850 | 1,853 | 4,700 | 1,853 |
2021-01-26 | 1,849 | 1,858 | 1,836 | 1,858 | 4,700 | 1,858 |
2021-01-25 | 1,854 | 1,859 | 1,839 | 1,841 | 5,600 | 1,841 |
2021-01-22 | 1,853 | 1,853 | 1,834 | 1,838 | 4,500 | 1,838 |
2021-01-21 | 1,835 | 1,854 | 1,830 | 1,854 | 5,100 | 1,854 |
2021-01-20 | 1,832 | 1,838 | 1,822 | 1,835 | 8,600 | 1,835 |
2021-01-19 | 1,831 | 1,831 | 1,820 | 1,820 | 5,200 | 1,820 |
2021-01-18 | 1,844 | 1,844 | 1,826 | 1,831 | 3,700 | 1,831 |
2021-01-15 | 1,848 | 1,850 | 1,838 | 1,839 | 4,400 | 1,839 |
2021-01-14 | 1,813 | 1,854 | 1,813 | 1,848 | 10,500 | 1,848 |
2021-01-13 | 1,858 | 1,865 | 1,851 | 1,853 | 6,100 | 1,853 |
2021-01-12 | 1,859 | 1,869 | 1,847 | 1,858 | 7,200 | 1,858 |
2021-01-08 | 1,824 | 1,860 | 1,824 | 1,860 | 10,700 | 1,860 |
2021-01-07 | 1,805 | 1,839 | 1,805 | 1,839 | 6,600 | 1,839 |
2021-01-06 | 1,813 | 1,813 | 1,803 | 1,807 | 6,400 | 1,807 |
2021-01-05 | 1,834 | 1,834 | 1,811 | 1,811 | 5,700 | 1,811 |
2021-01-04 | 1,846 | 1,846 | 1,832 | 1,834 | 3,600 | 1,834 |
分割・併合履歴 : [2016-02-25]1株→3株