2117 日新製糖(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-041,8881,8881,8551,8637,5001,863
2020-12-031,8511,8591,8471,8483,5001,848
2020-12-021,8691,8691,8401,85610,8001,856
2020-12-011,8791,8791,8381,8447,2001,844
2020-11-301,9001,9001,8501,8504,7001,850
2020-11-271,8951,9011,8801,90011,5001,900
2020-11-261,8851,8871,8751,8753,0001,875
2020-11-251,9001,9001,8861,8925,6001,892
2020-11-241,8871,8871,8691,8815,3001,881
2020-11-201,8501,8731,8501,8583,7001,858
2020-11-191,8941,8941,8521,8527,0001,852
2020-11-181,8991,8991,8841,8922,5001,892
2020-11-171,8801,8881,8681,8886,6001,888
2020-11-161,8751,8991,8681,8996,6001,899
2020-11-131,8771,8821,8651,8655,4001,865
2020-11-121,8831,9001,8831,9004,5001,900
2020-11-111,9101,9101,8961,9098,7001,909
2020-11-101,9001,9051,8591,90110,8001,901
2020-11-091,8991,9001,8571,9009,1001,900
2020-11-061,8791,8901,8461,8905,7001,890
2020-11-051,8441,8611,8431,8613,9001,861
2020-11-041,8551,8611,8321,8384,4001,838
2020-11-021,8301,8491,8251,8416,1001,841
2020-10-301,8491,8751,8161,8196,3001,819
2020-10-291,8701,8781,8661,8711,5001,871
2020-10-281,8751,8791,8701,8793,0001,879
2020-10-271,8751,8791,8601,8793,2001,879
2020-10-261,8831,8881,8831,8849001,884
2020-10-231,9011,9011,8801,8882,6001,888
2020-10-221,8951,9001,8901,8992,5001,899
2020-10-211,8791,8951,8731,8952,9001,895
2020-10-201,8941,9001,8741,8792,9001,879
2020-10-191,8871,9081,8871,9085,1001,908
2020-10-161,8791,8811,8681,8684,0001,868
2020-10-151,8601,8681,8501,8543,7001,854
2020-10-141,8811,8811,8601,8603,2001,860
2020-10-131,9001,9001,8811,8812,0001,881
2020-10-121,8871,8971,8821,8892,1001,889
2020-10-091,9041,9161,8901,9163,9001,916
2020-10-081,9251,9251,8961,9064,8001,906
2020-10-071,9031,9281,9031,92510,8001,925
2020-10-061,9001,9081,8941,8992,8001,899
2020-10-051,8601,9001,8601,9009,4001,900
2020-10-021,8951,8971,8521,8575,1001,857
2020-09-301,9181,9181,8701,8777,0001,877
2020-09-291,9001,9201,8861,90814,0001,908
2020-09-281,9201,9341,9001,93421,2001,934
2020-09-251,9001,9211,8981,92111,9001,921
2020-09-241,8871,9021,8631,8948,5001,894
2020-09-231,8601,9081,8601,90013,5001,900
2020-09-181,9001,9131,8821,90014,7001,900
2020-09-171,9231,9241,8951,9029,3001,902
2020-09-161,8991,9291,8931,92911,0001,929
2020-09-151,8831,8901,8761,8904,8001,890
2020-09-141,8891,9001,8811,9006,9001,900
2020-09-111,8741,8911,8631,88915,8001,889
2020-09-101,8181,8431,8181,8437,9001,843
2020-09-091,8091,8251,8091,8189,9001,818
2020-09-081,7831,8491,7831,8495,0001,849
2020-09-071,8001,8121,7891,7893,6001,789
2020-09-041,7751,8001,7751,7976,2001,797
2020-09-031,7921,7931,7841,7893,2001,789
2020-09-021,7831,7831,7771,7822,7001,782
2020-09-011,8141,8141,7831,7834,3001,783
2020-08-311,8121,8201,8051,8102,8001,810
2020-08-281,8281,8281,7851,8018,3001,801
2020-08-271,8051,8051,7841,7883,1001,788
2020-08-261,8001,8001,7901,7902,2001,790
2020-08-251,7991,7991,7881,7976,4001,797
2020-08-241,7881,7891,7681,7845,7001,784
2020-08-211,7721,7721,7511,7664,7001,766
2020-08-201,7981,7981,7271,74731,3001,747
2020-08-191,8111,8161,8011,8101,7001,810
2020-08-181,8191,8191,8001,8005,2001,800
2020-08-171,8271,8271,8001,8007,9001,800
2020-08-141,8621,8621,8071,8076,7001,807
2020-08-131,8361,8561,8131,8567,2001,856
2020-08-121,8031,8371,7991,82110,2001,821
2020-08-111,7661,7941,7491,79213,2001,792
2020-08-071,7801,7801,7541,7595,4001,759
2020-08-061,7851,7851,7611,7783,9001,778
2020-08-051,7891,7921,7681,7723,7001,772
2020-08-041,7921,8241,7621,8028,9001,802
2020-08-031,7521,7891,7521,7894,3001,789
2020-07-311,7991,8031,7511,7517,6001,751
2020-07-301,8131,8301,8041,8044,0001,804
2020-07-291,8301,8491,8131,8134,4001,813
2020-07-281,8641,8681,8391,8496,2001,849
2020-07-271,8001,8641,7981,8646,3001,864
2020-07-221,8531,8531,8121,8126,1001,812
2020-07-211,8231,8531,8111,8536,8001,853
2020-07-201,8201,8231,8071,8231,9001,823
2020-07-171,8381,8381,8151,8191,5001,819
2020-07-161,8321,8341,8041,8202,8001,820
2020-07-151,8131,8311,8011,8316,4001,831
2020-07-141,8191,8191,7921,8065,2001,806
2020-07-131,7691,8051,7651,8056,4001,805
2020-07-101,7891,7891,7291,72914,3001,729
2020-07-091,8091,8121,7891,7899,3001,789
2020-07-081,8351,8411,8011,8018,3001,801
2020-07-071,8541,8541,8261,8264,3001,826
2020-07-061,8161,8291,8101,8299,6001,829
2020-07-031,8541,8541,8011,81110,3001,811
2020-07-021,8491,8491,8161,81812,6001,818
2020-07-011,8661,8661,8091,80911,5001,809
2020-06-301,8951,8991,8611,8616,2001,861
2020-06-291,9001,9001,8771,8774,3001,877
2020-06-261,8801,9001,8641,9005,8001,900
2020-06-251,8731,8791,8531,85510,0001,855
2020-06-241,8721,8751,8631,8693,5001,869
2020-06-231,8831,8831,8601,8726,0001,872
2020-06-221,8661,8781,8591,8765,6001,876
2020-06-191,9111,9111,8561,85625,2001,856
2020-06-181,9141,9141,8701,8888,7001,888
2020-06-171,9101,9261,8941,9008,6001,900
2020-06-161,9321,9321,8951,92010,6001,920
2020-06-151,9111,9111,8801,8806,3001,880
2020-06-121,9241,9241,8941,91111,4001,911
2020-06-111,9741,9741,9241,9246,6001,924
2020-06-101,9641,9641,9441,9547,3001,954
2020-06-091,9801,9801,9491,9597,7001,959
2020-06-081,9981,9981,8971,98615,2001,986
2020-06-051,9841,9861,9641,9808,2001,980
2020-06-041,9531,9891,9531,98913,5001,989
2020-06-031,9591,9591,9351,9485,0001,948
2020-06-021,9691,9691,9401,9499,1001,949
2020-06-011,9781,9781,9281,95110,2001,951
2020-05-291,9461,9581,9421,9537,8001,953
2020-05-281,9471,9591,9341,95812,4001,958
2020-05-271,9271,9581,9001,95811,1001,958
2020-05-261,8811,9301,8801,9309,5001,930
2020-05-251,8821,8851,8701,87410,4001,874
2020-05-221,9001,9001,8741,87618,5001,876
2020-05-211,9942,0321,9001,90050,6001,900
2020-05-201,9951,9951,9751,9935,1001,993
2020-05-191,9481,9951,9441,99517,6001,995
2020-05-181,9321,9361,9111,9364,9001,936
2020-05-151,9111,9291,8881,9189,1001,918
2020-05-141,9091,9231,9011,9014,6001,901
2020-05-131,8941,9111,8771,9118,5001,911
2020-05-121,9191,9191,9001,9032,7001,903
2020-05-111,8961,9191,8641,9104,0001,910
2020-05-081,8901,8961,8701,8966,9001,896
2020-05-071,8121,8801,8121,85917,0001,859
2020-05-011,9071,9201,8841,8916,3001,891
2020-04-301,9201,9291,8771,90711,8001,907
2020-04-281,9301,9301,8911,8919,1001,891
2020-04-271,9181,9281,9011,9283,7001,928
2020-04-241,9381,9381,8901,9106,7001,910
2020-04-231,8821,9211,8821,9216,3001,921
2020-04-221,8871,9071,8671,8796,5001,879
2020-04-211,8561,8941,8561,8877,0001,887
2020-04-201,8661,8861,8631,8797,0001,879
2020-04-171,9151,9201,8591,8929,8001,892
2020-04-161,8311,9051,8311,90511,5001,905
2020-04-151,8751,8951,8421,8458,4001,845
2020-04-141,9251,9261,8481,87518,9001,875
2020-04-131,9121,9281,8741,8965,3001,896
2020-04-101,9331,9391,8981,9346,6001,934
2020-04-091,9481,9561,8911,9418,7001,941
2020-04-081,9061,9901,9061,95620,1001,956
2020-04-071,8481,9281,8481,92814,7001,928
2020-04-061,7771,8581,7651,84813,1001,848
2020-04-031,8241,8511,7811,79311,7001,793
2020-04-021,8521,8601,8051,83612,4001,836
2020-04-011,9611,9611,8621,86321,1001,863
2020-03-312,0852,0901,9771,99816,9001,998
2020-03-302,0762,1052,0132,10031,3002,100
2020-03-272,0732,1752,0502,17546,1002,175
2020-03-262,0102,0581,9682,05828,6002,058
2020-03-251,9872,0161,9542,01619,1002,016
2020-03-241,9831,9851,8991,95916,8001,959
2020-03-231,8991,9531,8261,95325,7001,953
2020-03-191,8361,8951,8361,89523,2001,895
2020-03-181,8651,8961,8241,83618,8001,836
2020-03-171,6601,8801,6601,86523,9001,865
2020-03-161,7431,7431,6801,68818,7001,688
2020-03-131,7081,7401,6451,70340,4001,703
2020-03-121,8241,8241,7501,78821,6001,788
2020-03-111,8431,8471,8191,8249,5001,824
2020-03-101,7901,8431,7451,84319,3001,843
2020-03-091,8501,8501,8101,81214,3001,812
2020-03-061,9021,9021,8641,86421,8001,864
2020-03-051,9491,9501,9101,91010,8001,910
2020-03-041,9011,9321,9001,9209,8001,920
2020-03-031,9281,9481,9001,90422,2001,904
2020-03-021,9001,9401,8801,92519,6001,925
2020-02-281,9401,9611,9101,91421,1001,914
2020-02-271,9521,9671,9501,96418,6001,964
2020-02-261,9511,9761,9511,97611,3001,976
2020-02-252,0012,0011,9541,96624,6001,966
2020-02-212,0082,0272,0082,0175,4002,017
2020-02-202,0072,0402,0072,0086,6002,008
2020-02-192,0182,0202,0002,00410,0002,004
2020-02-182,0402,0402,0052,0056,0002,005
2020-02-172,0502,0502,0202,0236,0002,023
2020-02-142,0492,0502,0322,0506,7002,050
2020-02-132,0452,0492,0332,0496,4002,049
2020-02-122,0452,0492,0342,0465,9002,046
2020-02-102,0492,0502,0422,0503,9002,050
2020-02-072,0462,0492,0302,0495,7002,049
2020-02-062,0472,0492,0142,02614,2002,026
2020-02-052,0242,0512,0052,00513,2002,005
2020-02-041,9952,0451,9952,0456,3002,045
2020-02-031,9952,0211,9951,9988,2001,998
2020-01-312,0002,0221,9941,9958,7001,995
2020-01-302,0042,0141,9942,0147,8002,014
2020-01-292,0002,0201,9981,9987,1001,998
2020-01-282,0022,0211,9912,01014,5002,010
2020-01-272,0322,0322,0032,0036,6002,003
2020-01-242,0362,0392,0182,0358,1002,035
2020-01-232,0352,0352,0182,0184,9002,018
2020-01-222,0282,0342,0112,0115,6002,011
2020-01-212,0062,0322,0062,0282,0002,028
2020-01-202,0132,0322,0062,0066,2002,006
2020-01-172,0322,0392,0122,0136,0002,013
2020-01-162,0422,0432,0172,0266,8002,026
2020-01-152,0372,0482,0322,0464,0002,046
2020-01-142,0412,0562,0352,0436,1002,043
2020-01-102,0452,0452,0302,0303,0002,030
2020-01-092,0252,0532,0252,04512,9002,045
2020-01-081,9852,0281,9802,02315,4002,023
2020-01-071,9812,0101,9811,98411,1001,984
2020-01-062,0012,0021,9791,97916,7001,979

分割・併合履歴 : [2016-02-25]1株→3株