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