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
2021-04-161,8121,8211,8061,8184,5001,818
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