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
2022-12-081,6711,6731,6671,66910,8001,669
2022-12-071,6661,6741,6661,66811,3001,668
2022-12-061,6761,6761,6651,66513,5001,665
2022-12-051,6931,6931,6671,67114,2001,671
2022-12-021,6801,6811,6661,67820,7001,678
2022-12-011,6941,6941,6791,68011,8001,680
2022-11-301,6971,6991,6831,68314,2001,683
2022-11-291,7131,7141,6961,69811,7001,698
2022-11-281,7211,7281,7211,7268,6001,726
2022-11-251,7331,7331,7171,72211,4001,722
2022-11-241,7261,7311,7131,73110,3001,731
2022-11-221,6991,7261,6991,72616,2001,726
2022-11-211,6991,7021,6931,6939,6001,693
2022-11-181,6971,7071,6931,70711,3001,707
2022-11-171,6861,6931,6841,6927,0001,692
2022-11-161,6681,6861,6681,68611,1001,686
2022-11-151,6781,6821,6681,66913,0001,669
2022-11-141,6851,6861,6791,68311,8001,683
2022-11-111,6711,6911,6701,69120,4001,691
2022-11-101,6731,6731,6611,66722,2001,667
2022-11-091,6831,6831,6681,67030,1001,670
2022-11-081,6911,6951,6821,68527,1001,685
2022-11-071,7051,7051,6901,69614,7001,696
2022-11-041,7001,7041,6911,69312,2001,693
2022-11-021,7061,7111,7031,70616,0001,706
2022-11-011,6951,7051,6921,70414,5001,704
2022-10-311,7041,7041,6901,70010,7001,700
2022-10-281,6981,7091,6831,70059,4001,700
2022-10-271,6981,7051,6951,70110,0001,701
2022-10-261,7021,7091,6991,69914,1001,699
2022-10-251,7061,7061,6981,70610,2001,706
2022-10-241,7101,7101,6931,70414,8001,704
2022-10-211,7101,7101,7011,7079,1001,707
2022-10-201,7081,7141,7001,71418,3001,714
2022-10-191,7051,7191,7011,71914,6001,719
2022-10-181,7131,7181,7011,71212,3001,712
2022-10-171,7211,7211,7111,7117,5001,711
2022-10-141,7001,7231,6901,72116,2001,721
2022-10-131,7001,7121,6901,70013,7001,700
2022-10-121,7111,7271,6991,70715,6001,707
2022-10-111,7301,7411,7151,73217,8001,732
2022-10-071,7291,7461,7291,74013,6001,740
2022-10-061,7381,7521,7361,75016,5001,750
2022-10-051,7461,7461,7261,7367,4001,736
2022-10-041,7191,7501,7061,74615,6001,746
2022-10-031,7161,7201,7001,7056,8001,705
2022-09-301,7281,7431,7271,72814,8001,728
2022-09-291,7121,7291,6951,71915,2001,719
2022-09-281,7051,7161,6901,70828,0001,708
2022-09-271,7071,7141,7031,70518,5001,705
2022-09-261,7251,7281,7021,70722,3001,707
2022-09-221,7381,7441,7241,72517,2001,725
2022-09-211,7231,7431,7231,73213,2001,732
2022-09-201,7091,7401,7091,73918,1001,739
2022-09-161,7481,7551,7091,70920,3001,709
2022-09-151,7591,7631,7491,7549,4001,754
2022-09-141,7621,7791,7601,7609,9001,760
2022-09-131,7631,7801,7631,7807,2001,780
2022-09-121,7711,7791,7631,7796,4001,779
2022-09-091,7601,7821,7601,77316,8001,773
2022-09-081,7641,7751,7601,77511,9001,775
2022-09-071,7501,7611,7471,75613,4001,756
2022-09-061,7531,7721,7491,74915,7001,749
2022-09-051,7591,7601,7441,75014,1001,750
2022-09-021,7521,7651,7451,76410,0001,764
2022-09-011,7541,7571,7401,74017,2001,740
2022-08-311,7761,7761,7571,7636,1001,763
2022-08-301,7521,7761,7521,7764,4001,776
2022-08-291,7691,7751,7521,7528,2001,752
2022-08-261,7831,7851,7721,7733,9001,773
2022-08-251,7771,7821,7661,7706,7001,770
2022-08-241,7731,7771,7671,7777,2001,777
2022-08-231,7881,7881,7731,7732,2001,773
2022-08-221,7681,7901,7661,78811,1001,788
2022-08-191,7781,7791,7701,7784,8001,778
2022-08-181,8001,8001,7671,7677,4001,767
2022-08-171,7801,8051,7801,79818,3001,798
2022-08-161,7831,7901,7751,7825,6001,782
2022-08-151,7861,7861,7711,7798,1001,779
2022-08-121,7841,8001,7831,80023,3001,800
2022-08-101,7641,7841,7591,7849,3001,784
2022-08-091,7601,7691,7571,7646,3001,764
2022-08-081,7801,7801,7591,7597,5001,759
2022-08-051,7561,7901,7521,78220,8001,782
2022-08-041,7691,7691,7531,7566,2001,756
2022-08-031,7721,7751,7541,7557,1001,755
2022-08-021,7801,7801,7631,7636,8001,763
2022-08-011,7791,7901,7731,78010,2001,780
2022-07-291,7991,7991,7751,7829,9001,782
2022-07-281,7591,8041,7541,80428,9001,804
2022-07-271,7871,7871,7591,75911,0001,759
2022-07-261,7851,7891,7801,7875,1001,787
2022-07-251,8001,8061,7831,7858,8001,785
2022-07-221,7851,8001,7831,8008,6001,800
2022-07-211,7771,8001,7771,8007,3001,800
2022-07-201,7741,7991,7741,7999,1001,799
2022-07-191,8061,8061,7691,7749,2001,774
2022-07-151,7911,8051,7821,8029,0001,802
2022-07-141,8031,8051,7941,7996,0001,799
2022-07-131,8101,8101,7921,80310,0001,803
2022-07-121,7761,8171,7701,81742,6001,817
2022-07-111,7741,7761,7551,77615,2001,776
2022-07-081,7391,7731,7391,76224,6001,762
2022-07-071,7351,7561,7351,75015,3001,750
2022-07-061,7501,7521,7331,73512,6001,735
2022-07-051,7651,7651,7391,74620,8001,746
2022-07-041,7511,7711,7441,75015,4001,750
2022-07-011,7481,7541,7361,74318,2001,743
2022-06-301,7701,7701,7361,73618,6001,736
2022-06-291,7701,7701,7471,76135,8001,761
2022-06-281,7581,7671,7491,76719,0001,767
2022-06-271,7481,7531,7411,7499,2001,749
2022-06-241,7501,7551,7361,74910,0001,749
2022-06-231,7341,7501,7221,7507,2001,750
2022-06-221,7141,7341,7141,7345,4001,734
2022-06-211,7251,7331,7121,71611,9001,716
2022-06-201,7391,7391,7251,7287,0001,728
2022-06-171,7181,7551,7131,74613,0001,746
2022-06-161,7231,7421,7201,7256,7001,725
2022-06-151,7301,7551,7241,7248,9001,724
2022-06-141,7401,7521,7301,74413,8001,744
2022-06-131,7391,7671,7351,76731,4001,767
2022-06-101,7531,7531,7221,72315,2001,723
2022-06-091,7301,7491,7301,74910,5001,749
2022-06-081,7401,7521,7391,7477,0001,747
2022-06-071,7431,7511,7401,7406,9001,740
2022-06-061,7651,7651,7391,74513,4001,745
2022-06-031,7711,7801,7541,76512,0001,765
2022-06-021,7691,7691,7501,7537,2001,753
2022-06-011,7591,7681,7461,76813,5001,768
2022-05-311,7591,7621,7361,75015,0001,750
2022-05-301,7451,7811,7271,78136,5001,781
2022-05-271,7451,7451,7251,7378,2001,737
2022-05-261,7451,7451,7261,72710,1001,727
2022-05-251,7251,7351,7151,7234,0001,723
2022-05-241,7311,7311,7151,7198,9001,719
2022-05-231,7251,7351,7131,7358,1001,735
2022-05-201,7071,7371,7071,72513,4001,725
2022-05-191,7281,7371,7201,72511,2001,725
2022-05-181,7331,7411,7221,73511,2001,735
2022-05-171,7071,7311,7071,7318,9001,731
2022-05-161,7301,7301,7001,70718,5001,707
2022-05-131,7151,7331,7121,73320,8001,733
2022-05-121,7211,7271,7051,71511,0001,715
2022-05-111,7081,7231,7081,7215,6001,721
2022-05-101,7061,7181,6961,7087,1001,708
2022-05-091,7091,7221,7061,7068,2001,706
2022-05-061,7091,7251,7091,72511,4001,725
2022-05-021,7101,7131,6951,7138,5001,713
2022-04-281,6791,7161,6791,71213,5001,712
2022-04-271,6751,7021,6681,70239,0001,702
2022-04-261,6871,6891,6761,67711,3001,677
2022-04-251,6861,6951,6791,68810,5001,688
2022-04-221,6841,6891,6761,68222,4001,682
2022-04-211,7171,7171,6821,68423,9001,684
2022-04-201,6901,7181,6901,71710,7001,717
2022-04-191,6901,6921,6821,6908,6001,690
2022-04-181,6901,6901,6771,6848,4001,684
2022-04-151,7001,7101,6931,6974,6001,697
2022-04-141,6841,7001,6841,7003,5001,700
2022-04-131,6811,6951,6791,69110,6001,691
2022-04-121,6931,6991,6801,68910,1001,689
2022-04-111,6821,6951,6821,69013,5001,690
2022-04-081,7241,7241,6871,70221,3001,702
2022-04-071,7001,7291,7001,72315,0001,723
2022-04-061,7341,7341,7131,71316,2001,713
2022-04-051,7201,7361,7131,73011,8001,730
2022-04-041,7211,7211,7081,71315,2001,713
2022-04-011,6881,7291,6771,71017,8001,710
2022-03-311,7081,7161,6861,68631,6001,686
2022-03-301,7571,7571,7021,70836,6001,708
2022-03-291,8021,8101,7851,80533,1001,805
2022-03-281,8101,8141,8011,81213,2001,812
2022-03-251,8161,8221,8051,81015,5001,810
2022-03-241,8131,8161,7901,81612,7001,816
2022-03-231,7891,8151,7891,81414,9001,814
2022-03-221,7821,8001,7801,78921,9001,789
2022-03-181,8281,8281,7961,79625,4001,796
2022-03-171,8291,8291,8021,82812,5001,828
2022-03-161,8201,8291,8121,82912,0001,829
2022-03-151,8091,8201,8051,82010,0001,820
2022-03-141,7921,8101,7901,8108,5001,810
2022-03-111,7751,8011,7751,78611,5001,786
2022-03-101,7981,8221,7921,82227,2001,822
2022-03-091,7361,7521,7351,74511,4001,745
2022-03-081,7541,7601,7341,74112,3001,741
2022-03-071,7731,7781,7521,75414,0001,754
2022-03-041,7911,8011,7731,77311,1001,773
2022-03-031,8171,8271,7961,8007,9001,800
2022-03-021,8201,8201,7991,80310,3001,803
2022-03-011,8181,8251,8001,82010,8001,820
2022-02-281,8051,8181,8001,81810,4001,818
2022-02-251,8001,8051,7901,80510,2001,805
2022-02-241,7851,8001,7821,8006,8001,800
2022-02-221,7941,8001,7881,7958,7001,795
2022-02-211,7891,7951,7841,7954,5001,795
2022-02-181,7881,7901,7771,7896,8001,789
2022-02-171,7971,7971,7811,7885,4001,788
2022-02-161,7771,7961,7621,79612,9001,796
2022-02-151,7741,7741,7621,7625,1001,762
2022-02-141,7771,7771,7561,7628,7001,762
2022-02-101,7591,7771,7581,77712,0001,777
2022-02-091,7591,7591,7451,7598,4001,759
2022-02-081,7301,7591,7271,75910,1001,759
2022-02-071,7401,7431,7221,73010,0001,730
2022-02-041,7441,7561,7351,74010,6001,740
2022-02-031,7401,7471,7381,7427,5001,742
2022-02-021,7301,7371,7211,7377,8001,737
2022-02-011,7321,7321,7111,7294,9001,729
2022-01-311,7201,7211,6901,71813,0001,718
2022-01-281,7021,7191,7021,7144,7001,714
2022-01-271,7231,7231,7011,7018,5001,701
2022-01-261,7381,7381,7231,7312,1001,731
2022-01-251,7451,7451,7161,7316,0001,731
2022-01-241,7221,7361,7201,7366,2001,736
2022-01-211,7021,7221,7021,7224,1001,722
2022-01-201,6961,7271,6961,7069,8001,706
2022-01-191,7191,7251,6961,69611,1001,696
2022-01-181,7371,7371,7161,7193,1001,719
2022-01-171,7291,7361,7191,7244,6001,724
2022-01-141,7301,7341,7161,7238,8001,723
2022-01-131,7411,7411,7231,7319,6001,731
2022-01-121,7181,7411,7181,7418,9001,741
2022-01-111,7181,7181,7061,7097,4001,709
2022-01-071,7111,7181,7021,71816,1001,718
2022-01-061,7391,7391,7081,70810,6001,708
2022-01-051,7401,7401,7171,74016,1001,740
2022-01-041,7201,7271,7161,7229,0001,722

分割・併合履歴 : [2016-02-25]1株→3株