1. HOME >
  2. 株価 >
  3. 2117

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
2021-10-151,6991,7181,6991,71821,0001,718
2021-10-141,6891,6991,6871,6998,4001,699
2021-10-131,6921,6951,6901,69010,2001,690
2021-10-121,7021,7021,6921,6928,8001,692
2021-10-111,6981,7051,6931,7058,9001,705
2021-10-081,7121,7121,6921,69214,9001,692
2021-10-071,6921,7051,6921,7028,8001,702
2021-10-061,7111,7131,6911,69215,0001,692
2021-10-051,6951,7111,6891,70313,3001,703
2021-10-041,7001,7081,6951,6959,2001,695
2021-10-011,7111,7121,6951,69821,7001,698
2021-09-301,7071,7271,7071,71511,9001,715
2021-09-291,7111,7161,7051,70723,3001,707
2021-09-281,7501,7661,7401,76618,5001,766
2021-09-271,7701,7701,7471,75516,3001,755
2021-09-241,7821,7821,7471,76224,4001,762
2021-09-221,7571,7571,7321,73615,6001,736
2021-09-211,7691,7691,7491,75714,7001,757
2021-09-171,7421,7851,7371,78538,6001,785
2021-09-161,7371,7421,7271,74214,8001,742
2021-09-151,7421,7421,7191,73718,0001,737
2021-09-141,7171,7421,7131,74228,4001,742
2021-09-131,7091,7171,7001,71718,6001,717
2021-09-101,7001,7091,6991,70919,1001,709
2021-09-091,7021,7071,6981,70714,5001,707
2021-09-081,7001,7051,6981,70021,0001,700
2021-09-071,7041,7061,6981,70016,2001,700
2021-09-061,7101,7101,6981,70413,5001,704
2021-09-031,6911,7021,6911,70012,5001,700
2021-09-021,6981,6991,6911,6915,9001,691
2021-09-011,6921,6971,6911,6974,8001,697
2021-08-311,6931,6981,6911,6915,8001,691
2021-08-301,7001,7011,6961,7006,9001,700
2021-08-271,6911,6981,6901,6985,0001,698
2021-08-261,6911,6991,6881,6996,4001,699
2021-08-251,7001,7001,6881,6916,7001,691
2021-08-241,6971,7001,6861,7009,9001,700
2021-08-231,6801,6911,6801,69110,3001,691
2021-08-201,6811,6861,6761,68210,3001,682
2021-08-191,6901,6901,6801,6805,7001,680
2021-08-181,6941,6941,6841,6906,0001,690
2021-08-171,6931,6931,6831,6867,3001,686
2021-08-161,6941,7001,6901,69317,2001,693
2021-08-131,6861,6931,6861,6936,8001,693
2021-08-121,6821,6881,6781,6866,0001,686
2021-08-111,6951,6951,6771,6879,8001,687
2021-08-101,6801,6811,6751,67915,5001,679
2021-08-061,6811,6831,6701,67511,5001,675
2021-08-051,6851,6871,6751,68020,3001,680
2021-08-041,6951,6971,6851,6856,6001,685
2021-08-031,6961,6961,6891,6894,6001,689
2021-08-021,6961,6981,6851,69715,0001,697
2021-07-301,6981,6981,6871,69210,1001,692
2021-07-291,7041,7041,6911,6958,8001,695
2021-07-281,7001,7051,6941,7043,7001,704
2021-07-271,6971,7081,6921,70819,2001,708
2021-07-261,6951,7021,6911,6948,4001,694
2021-07-211,6861,6951,6811,69512,1001,695
2021-07-201,6861,6891,6811,68118,3001,681
2021-07-191,6941,6981,6861,68613,9001,686
2021-07-161,6921,6991,6871,69412,2001,694
2021-07-151,7261,7261,6921,69213,4001,692
2021-07-141,7301,7301,7211,7268,2001,726
2021-07-131,7011,7341,7011,73415,4001,734
2021-07-121,7061,7141,6981,70314,2001,703
2021-07-091,6881,7041,6871,70221,7001,702
2021-07-081,6941,7041,6901,69015,7001,690
2021-07-071,6991,7011,6901,69012,0001,690
2021-07-061,7011,7051,6981,6995,1001,699
2021-07-051,7081,7081,6971,70210,7001,702
2021-07-021,7021,7061,6981,70517,7001,705
2021-07-011,7081,7081,6931,69611,8001,696
2021-06-301,6981,7061,6951,70016,7001,700
2021-06-291,7101,7111,6981,69815,0001,698
2021-06-281,7091,7141,7051,71411,3001,714
2021-06-251,7181,7181,7001,70914,1001,709
2021-06-241,7001,7101,6971,7085,9001,708
2021-06-231,7091,7101,6961,7009,6001,700
2021-06-221,7131,7131,6981,70611,8001,706
2021-06-211,6951,6951,6851,68527,6001,685
2021-06-181,7361,7361,6901,69048,9001,690
2021-06-171,7331,7431,7231,72412,9001,724
2021-06-161,7321,7351,7241,72513,0001,725
2021-06-151,7351,7391,7321,7326,8001,732
2021-06-141,7401,7411,7261,73511,6001,735
2021-06-111,7411,7451,7351,73615,7001,736
2021-06-101,7461,7541,7381,74112,1001,741
2021-06-091,7491,7571,7361,74615,5001,746
2021-06-081,7281,7511,7281,75117,5001,751
2021-06-071,7251,7351,7241,72814,5001,728
2021-06-041,7181,7321,7131,72511,7001,725
2021-06-031,7161,7251,7101,72519,1001,725
2021-06-021,7151,7171,7021,70320,7001,703
2021-06-011,7261,7331,7151,71715,5001,717
2021-05-311,7331,7361,7121,71317,8001,713
2021-05-281,7151,7301,7151,73012,7001,730
2021-05-271,7161,7231,7101,71014,4001,710
2021-05-261,7211,7271,7131,71819,7001,718
2021-05-251,7471,7471,7201,72013,6001,720
2021-05-241,7491,7491,7211,72916,6001,729
2021-05-211,7401,7471,7301,73313,7001,733
2021-05-201,7451,7491,7381,73910,9001,739
2021-05-191,7481,7511,7361,74015,7001,740
2021-05-181,7491,7491,7251,73613,4001,736
2021-05-171,7501,7501,7201,73017,2001,730
2021-05-141,7791,7931,7301,73037,6001,730
2021-05-131,7691,7791,7561,76016,0001,760
2021-05-121,7861,7861,7651,7689,5001,768
2021-05-111,8001,8011,7751,77513,5001,775
2021-05-101,7751,7951,7751,7955,8001,795
2021-05-071,7581,7681,7511,76817,2001,768
2021-05-061,7651,7701,7521,75523,3001,755
2021-04-301,7701,7821,7601,76014,9001,760
2021-04-281,7941,7941,7701,77014,0001,770
2021-04-271,7851,7911,7801,7826,4001,782
2021-04-261,8001,8001,7821,78510,8001,785
2021-04-231,8071,8071,7911,7948,4001,794
2021-04-221,8031,8031,7881,80012,6001,800
2021-04-211,7921,7961,7811,78413,8001,784
2021-04-201,8071,8131,7921,79623,6001,796
2021-04-191,8181,8301,8111,8116,4001,811
2021-04-161,8121,8211,8061,8184,5001,818
2021-04-151,8011,8131,8011,8049,6001,804
2021-04-141,8161,8171,8101,8114,7001,811
2021-04-131,8181,8281,8161,8166,8001,816
2021-04-121,8201,8201,8081,8185,5001,818
2021-04-091,8231,8231,8051,80710,6001,807
2021-04-081,8261,8281,8061,80717,7001,807
2021-04-071,8301,8461,8261,8398,7001,839
2021-04-061,8561,8561,8281,82824,4001,828
2021-04-051,8311,8461,8271,84615,9001,846
2021-04-021,8101,8511,8101,8306,9001,830
2021-04-011,8351,8381,8011,80922,9001,809
2021-03-311,8651,8721,8331,83315,9001,833
2021-03-301,8701,8991,8651,86526,6001,865
2021-03-291,9301,9481,9151,94237,9001,942
2021-03-261,9291,9391,9191,93919,9001,939
2021-03-251,9231,9381,9121,93817,6001,938
2021-03-241,9081,9251,9011,90412,2001,904
2021-03-231,9521,9551,9061,90721,1001,907
2021-03-221,9451,9601,9391,95215,4001,952
2021-03-191,9411,9501,9391,94817,4001,948
2021-03-181,9411,9481,9311,94813,8001,948
2021-03-171,9251,9401,9191,93812,1001,938
2021-03-161,9121,9271,9001,92713,2001,927
2021-03-151,9021,9141,8961,91214,9001,912
2021-03-121,9001,9071,8911,90017,1001,900
2021-03-111,9191,9191,9011,91312,4001,913
2021-03-101,9131,9201,9131,91910,0001,919
2021-03-091,9081,9271,8991,92714,1001,927
2021-03-081,8931,9061,8851,90614,6001,906
2021-03-051,8721,8931,8691,89319,7001,893
2021-03-041,8811,8851,8661,8807,8001,880
2021-03-031,8661,8871,8661,8874,9001,887
2021-03-021,8731,8801,8661,8669,0001,866
2021-03-011,8551,8831,8541,88311,8001,883
2021-02-261,8601,8671,8551,8558,8001,855
2021-02-251,8891,8891,8651,8659,1001,865
2021-02-241,8901,8901,8631,8738,4001,873
2021-02-221,8881,8881,8641,8706,1001,870
2021-02-191,8661,8761,8631,8674,8001,867
2021-02-181,8771,8781,8661,8664,6001,866
2021-02-171,8771,8861,8771,8785,4001,878
2021-02-161,8831,8861,8741,8865,0001,886
2021-02-151,8741,8831,8701,8836,7001,883
2021-02-121,8931,8931,8651,8777,2001,877
2021-02-101,8661,8851,8661,8807,9001,880
2021-02-091,8771,8911,8701,8914,9001,891
2021-02-081,8731,8971,8651,89719,5001,897
2021-02-051,8541,8671,8521,8599,5001,859
2021-02-041,8461,8561,8461,8542,5001,854
2021-02-031,8531,8641,8411,8458,0001,845
2021-02-021,8591,8601,8501,8533,0001,853
2021-02-011,8601,8701,8501,8505,5001,850
2021-01-291,8561,8641,8511,8605,0001,860
2021-01-281,8441,8701,8421,85611,1001,856
2021-01-271,8531,8651,8501,8534,7001,853
2021-01-261,8491,8581,8361,8584,7001,858
2021-01-251,8541,8591,8391,8415,6001,841
2021-01-221,8531,8531,8341,8384,5001,838
2021-01-211,8351,8541,8301,8545,1001,854
2021-01-201,8321,8381,8221,8358,6001,835
2021-01-191,8311,8311,8201,8205,2001,820
2021-01-181,8441,8441,8261,8313,7001,831
2021-01-151,8481,8501,8381,8394,4001,839
2021-01-141,8131,8541,8131,84810,5001,848
2021-01-131,8581,8651,8511,8536,1001,853
2021-01-121,8591,8691,8471,8587,2001,858
2021-01-081,8241,8601,8241,86010,7001,860
2021-01-071,8051,8391,8051,8396,6001,839
2021-01-061,8131,8131,8031,8076,4001,807
2021-01-051,8341,8341,8111,8115,7001,811
2021-01-041,8461,8461,8321,8343,6001,834

分割・併合履歴 ： [2016-02-25]1株→3株