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
2020-12-04	1,888	1,888	1,855	1,863	7,500	1,863
2020-12-03	1,851	1,859	1,847	1,848	3,500	1,848
2020-12-02	1,869	1,869	1,840	1,856	10,800	1,856
2020-12-01	1,879	1,879	1,838	1,844	7,200	1,844
2020-11-30	1,900	1,900	1,850	1,850	4,700	1,850
2020-11-27	1,895	1,901	1,880	1,900	11,500	1,900
2020-11-26	1,885	1,887	1,875	1,875	3,000	1,875
2020-11-25	1,900	1,900	1,886	1,892	5,600	1,892
2020-11-24	1,887	1,887	1,869	1,881	5,300	1,881
2020-11-20	1,850	1,873	1,850	1,858	3,700	1,858
2020-11-19	1,894	1,894	1,852	1,852	7,000	1,852
2020-11-18	1,899	1,899	1,884	1,892	2,500	1,892
2020-11-17	1,880	1,888	1,868	1,888	6,600	1,888
2020-11-16	1,875	1,899	1,868	1,899	6,600	1,899
2020-11-13	1,877	1,882	1,865	1,865	5,400	1,865
2020-11-12	1,883	1,900	1,883	1,900	4,500	1,900
2020-11-11	1,910	1,910	1,896	1,909	8,700	1,909
2020-11-10	1,900	1,905	1,859	1,901	10,800	1,901
2020-11-09	1,899	1,900	1,857	1,900	9,100	1,900
2020-11-06	1,879	1,890	1,846	1,890	5,700	1,890
2020-11-05	1,844	1,861	1,843	1,861	3,900	1,861
2020-11-04	1,855	1,861	1,832	1,838	4,400	1,838
2020-11-02	1,830	1,849	1,825	1,841	6,100	1,841
2020-10-30	1,849	1,875	1,816	1,819	6,300	1,819
2020-10-29	1,870	1,878	1,866	1,871	1,500	1,871
2020-10-28	1,875	1,879	1,870	1,879	3,000	1,879
2020-10-27	1,875	1,879	1,860	1,879	3,200	1,879
2020-10-26	1,883	1,888	1,883	1,884	900	1,884
2020-10-23	1,901	1,901	1,880	1,888	2,600	1,888
2020-10-22	1,895	1,900	1,890	1,899	2,500	1,899
2020-10-21	1,879	1,895	1,873	1,895	2,900	1,895
2020-10-20	1,894	1,900	1,874	1,879	2,900	1,879
2020-10-19	1,887	1,908	1,887	1,908	5,100	1,908
2020-10-16	1,879	1,881	1,868	1,868	4,000	1,868
2020-10-15	1,860	1,868	1,850	1,854	3,700	1,854
2020-10-14	1,881	1,881	1,860	1,860	3,200	1,860
2020-10-13	1,900	1,900	1,881	1,881	2,000	1,881
2020-10-12	1,887	1,897	1,882	1,889	2,100	1,889
2020-10-09	1,904	1,916	1,890	1,916	3,900	1,916
2020-10-08	1,925	1,925	1,896	1,906	4,800	1,906
2020-10-07	1,903	1,928	1,903	1,925	10,800	1,925
2020-10-06	1,900	1,908	1,894	1,899	2,800	1,899
2020-10-05	1,860	1,900	1,860	1,900	9,400	1,900
2020-10-02	1,895	1,897	1,852	1,857	5,100	1,857
2020-09-30	1,918	1,918	1,870	1,877	7,000	1,877
2020-09-29	1,900	1,920	1,886	1,908	14,000	1,908
2020-09-28	1,920	1,934	1,900	1,934	21,200	1,934
2020-09-25	1,900	1,921	1,898	1,921	11,900	1,921
2020-09-24	1,887	1,902	1,863	1,894	8,500	1,894
2020-09-23	1,860	1,908	1,860	1,900	13,500	1,900
2020-09-18	1,900	1,913	1,882	1,900	14,700	1,900
2020-09-17	1,923	1,924	1,895	1,902	9,300	1,902
2020-09-16	1,899	1,929	1,893	1,929	11,000	1,929
2020-09-15	1,883	1,890	1,876	1,890	4,800	1,890
2020-09-14	1,889	1,900	1,881	1,900	6,900	1,900
2020-09-11	1,874	1,891	1,863	1,889	15,800	1,889
2020-09-10	1,818	1,843	1,818	1,843	7,900	1,843
2020-09-09	1,809	1,825	1,809	1,818	9,900	1,818
2020-09-08	1,783	1,849	1,783	1,849	5,000	1,849
2020-09-07	1,800	1,812	1,789	1,789	3,600	1,789
2020-09-04	1,775	1,800	1,775	1,797	6,200	1,797
2020-09-03	1,792	1,793	1,784	1,789	3,200	1,789
2020-09-02	1,783	1,783	1,777	1,782	2,700	1,782
2020-09-01	1,814	1,814	1,783	1,783	4,300	1,783
2020-08-31	1,812	1,820	1,805	1,810	2,800	1,810
2020-08-28	1,828	1,828	1,785	1,801	8,300	1,801
2020-08-27	1,805	1,805	1,784	1,788	3,100	1,788
2020-08-26	1,800	1,800	1,790	1,790	2,200	1,790
2020-08-25	1,799	1,799	1,788	1,797	6,400	1,797
2020-08-24	1,788	1,789	1,768	1,784	5,700	1,784
2020-08-21	1,772	1,772	1,751	1,766	4,700	1,766
2020-08-20	1,798	1,798	1,727	1,747	31,300	1,747
2020-08-19	1,811	1,816	1,801	1,810	1,700	1,810
2020-08-18	1,819	1,819	1,800	1,800	5,200	1,800
2020-08-17	1,827	1,827	1,800	1,800	7,900	1,800
2020-08-14	1,862	1,862	1,807	1,807	6,700	1,807
2020-08-13	1,836	1,856	1,813	1,856	7,200	1,856
2020-08-12	1,803	1,837	1,799	1,821	10,200	1,821
2020-08-11	1,766	1,794	1,749	1,792	13,200	1,792
2020-08-07	1,780	1,780	1,754	1,759	5,400	1,759
2020-08-06	1,785	1,785	1,761	1,778	3,900	1,778
2020-08-05	1,789	1,792	1,768	1,772	3,700	1,772
2020-08-04	1,792	1,824	1,762	1,802	8,900	1,802
2020-08-03	1,752	1,789	1,752	1,789	4,300	1,789
2020-07-31	1,799	1,803	1,751	1,751	7,600	1,751
2020-07-30	1,813	1,830	1,804	1,804	4,000	1,804
2020-07-29	1,830	1,849	1,813	1,813	4,400	1,813
2020-07-28	1,864	1,868	1,839	1,849	6,200	1,849
2020-07-27	1,800	1,864	1,798	1,864	6,300	1,864
2020-07-22	1,853	1,853	1,812	1,812	6,100	1,812
2020-07-21	1,823	1,853	1,811	1,853	6,800	1,853
2020-07-20	1,820	1,823	1,807	1,823	1,900	1,823
2020-07-17	1,838	1,838	1,815	1,819	1,500	1,819
2020-07-16	1,832	1,834	1,804	1,820	2,800	1,820
2020-07-15	1,813	1,831	1,801	1,831	6,400	1,831
2020-07-14	1,819	1,819	1,792	1,806	5,200	1,806
2020-07-13	1,769	1,805	1,765	1,805	6,400	1,805
2020-07-10	1,789	1,789	1,729	1,729	14,300	1,729
2020-07-09	1,809	1,812	1,789	1,789	9,300	1,789
2020-07-08	1,835	1,841	1,801	1,801	8,300	1,801
2020-07-07	1,854	1,854	1,826	1,826	4,300	1,826
2020-07-06	1,816	1,829	1,810	1,829	9,600	1,829
2020-07-03	1,854	1,854	1,801	1,811	10,300	1,811
2020-07-02	1,849	1,849	1,816	1,818	12,600	1,818
2020-07-01	1,866	1,866	1,809	1,809	11,500	1,809
2020-06-30	1,895	1,899	1,861	1,861	6,200	1,861
2020-06-29	1,900	1,900	1,877	1,877	4,300	1,877
2020-06-26	1,880	1,900	1,864	1,900	5,800	1,900
2020-06-25	1,873	1,879	1,853	1,855	10,000	1,855
2020-06-24	1,872	1,875	1,863	1,869	3,500	1,869
2020-06-23	1,883	1,883	1,860	1,872	6,000	1,872
2020-06-22	1,866	1,878	1,859	1,876	5,600	1,876
2020-06-19	1,911	1,911	1,856	1,856	25,200	1,856
2020-06-18	1,914	1,914	1,870	1,888	8,700	1,888
2020-06-17	1,910	1,926	1,894	1,900	8,600	1,900
2020-06-16	1,932	1,932	1,895	1,920	10,600	1,920
2020-06-15	1,911	1,911	1,880	1,880	6,300	1,880
2020-06-12	1,924	1,924	1,894	1,911	11,400	1,911
2020-06-11	1,974	1,974	1,924	1,924	6,600	1,924
2020-06-10	1,964	1,964	1,944	1,954	7,300	1,954
2020-06-09	1,980	1,980	1,949	1,959	7,700	1,959
2020-06-08	1,998	1,998	1,897	1,986	15,200	1,986
2020-06-05	1,984	1,986	1,964	1,980	8,200	1,980
2020-06-04	1,953	1,989	1,953	1,989	13,500	1,989
2020-06-03	1,959	1,959	1,935	1,948	5,000	1,948
2020-06-02	1,969	1,969	1,940	1,949	9,100	1,949
2020-06-01	1,978	1,978	1,928	1,951	10,200	1,951
2020-05-29	1,946	1,958	1,942	1,953	7,800	1,953
2020-05-28	1,947	1,959	1,934	1,958	12,400	1,958
2020-05-27	1,927	1,958	1,900	1,958	11,100	1,958
2020-05-26	1,881	1,930	1,880	1,930	9,500	1,930
2020-05-25	1,882	1,885	1,870	1,874	10,400	1,874
2020-05-22	1,900	1,900	1,874	1,876	18,500	1,876
2020-05-21	1,994	2,032	1,900	1,900	50,600	1,900
2020-05-20	1,995	1,995	1,975	1,993	5,100	1,993
2020-05-19	1,948	1,995	1,944	1,995	17,600	1,995
2020-05-18	1,932	1,936	1,911	1,936	4,900	1,936
2020-05-15	1,911	1,929	1,888	1,918	9,100	1,918
2020-05-14	1,909	1,923	1,901	1,901	4,600	1,901
2020-05-13	1,894	1,911	1,877	1,911	8,500	1,911
2020-05-12	1,919	1,919	1,900	1,903	2,700	1,903
2020-05-11	1,896	1,919	1,864	1,910	4,000	1,910
2020-05-08	1,890	1,896	1,870	1,896	6,900	1,896
2020-05-07	1,812	1,880	1,812	1,859	17,000	1,859
2020-05-01	1,907	1,920	1,884	1,891	6,300	1,891
2020-04-30	1,920	1,929	1,877	1,907	11,800	1,907
2020-04-28	1,930	1,930	1,891	1,891	9,100	1,891
2020-04-27	1,918	1,928	1,901	1,928	3,700	1,928
2020-04-24	1,938	1,938	1,890	1,910	6,700	1,910
2020-04-23	1,882	1,921	1,882	1,921	6,300	1,921
2020-04-22	1,887	1,907	1,867	1,879	6,500	1,879
2020-04-21	1,856	1,894	1,856	1,887	7,000	1,887
2020-04-20	1,866	1,886	1,863	1,879	7,000	1,879
2020-04-17	1,915	1,920	1,859	1,892	9,800	1,892
2020-04-16	1,831	1,905	1,831	1,905	11,500	1,905
2020-04-15	1,875	1,895	1,842	1,845	8,400	1,845
2020-04-14	1,925	1,926	1,848	1,875	18,900	1,875
2020-04-13	1,912	1,928	1,874	1,896	5,300	1,896
2020-04-10	1,933	1,939	1,898	1,934	6,600	1,934
2020-04-09	1,948	1,956	1,891	1,941	8,700	1,941
2020-04-08	1,906	1,990	1,906	1,956	20,100	1,956
2020-04-07	1,848	1,928	1,848	1,928	14,700	1,928
2020-04-06	1,777	1,858	1,765	1,848	13,100	1,848
2020-04-03	1,824	1,851	1,781	1,793	11,700	1,793
2020-04-02	1,852	1,860	1,805	1,836	12,400	1,836
2020-04-01	1,961	1,961	1,862	1,863	21,100	1,863
2020-03-31	2,085	2,090	1,977	1,998	16,900	1,998
2020-03-30	2,076	2,105	2,013	2,100	31,300	2,100
2020-03-27	2,073	2,175	2,050	2,175	46,100	2,175
2020-03-26	2,010	2,058	1,968	2,058	28,600	2,058
2020-03-25	1,987	2,016	1,954	2,016	19,100	2,016
2020-03-24	1,983	1,985	1,899	1,959	16,800	1,959
2020-03-23	1,899	1,953	1,826	1,953	25,700	1,953
2020-03-19	1,836	1,895	1,836	1,895	23,200	1,895
2020-03-18	1,865	1,896	1,824	1,836	18,800	1,836
2020-03-17	1,660	1,880	1,660	1,865	23,900	1,865
2020-03-16	1,743	1,743	1,680	1,688	18,700	1,688
2020-03-13	1,708	1,740	1,645	1,703	40,400	1,703
2020-03-12	1,824	1,824	1,750	1,788	21,600	1,788
2020-03-11	1,843	1,847	1,819	1,824	9,500	1,824
2020-03-10	1,790	1,843	1,745	1,843	19,300	1,843
2020-03-09	1,850	1,850	1,810	1,812	14,300	1,812
2020-03-06	1,902	1,902	1,864	1,864	21,800	1,864
2020-03-05	1,949	1,950	1,910	1,910	10,800	1,910
2020-03-04	1,901	1,932	1,900	1,920	9,800	1,920
2020-03-03	1,928	1,948	1,900	1,904	22,200	1,904
2020-03-02	1,900	1,940	1,880	1,925	19,600	1,925
2020-02-28	1,940	1,961	1,910	1,914	21,100	1,914
2020-02-27	1,952	1,967	1,950	1,964	18,600	1,964
2020-02-26	1,951	1,976	1,951	1,976	11,300	1,976
2020-02-25	2,001	2,001	1,954	1,966	24,600	1,966
2020-02-21	2,008	2,027	2,008	2,017	5,400	2,017
2020-02-20	2,007	2,040	2,007	2,008	6,600	2,008
2020-02-19	2,018	2,020	2,000	2,004	10,000	2,004
2020-02-18	2,040	2,040	2,005	2,005	6,000	2,005
2020-02-17	2,050	2,050	2,020	2,023	6,000	2,023
2020-02-14	2,049	2,050	2,032	2,050	6,700	2,050
2020-02-13	2,045	2,049	2,033	2,049	6,400	2,049
2020-02-12	2,045	2,049	2,034	2,046	5,900	2,046
2020-02-10	2,049	2,050	2,042	2,050	3,900	2,050
2020-02-07	2,046	2,049	2,030	2,049	5,700	2,049
2020-02-06	2,047	2,049	2,014	2,026	14,200	2,026
2020-02-05	2,024	2,051	2,005	2,005	13,200	2,005
2020-02-04	1,995	2,045	1,995	2,045	6,300	2,045
2020-02-03	1,995	2,021	1,995	1,998	8,200	1,998
2020-01-31	2,000	2,022	1,994	1,995	8,700	1,995
2020-01-30	2,004	2,014	1,994	2,014	7,800	2,014
2020-01-29	2,000	2,020	1,998	1,998	7,100	1,998
2020-01-28	2,002	2,021	1,991	2,010	14,500	2,010
2020-01-27	2,032	2,032	2,003	2,003	6,600	2,003
2020-01-24	2,036	2,039	2,018	2,035	8,100	2,035
2020-01-23	2,035	2,035	2,018	2,018	4,900	2,018
2020-01-22	2,028	2,034	2,011	2,011	5,600	2,011
2020-01-21	2,006	2,032	2,006	2,028	2,000	2,028
2020-01-20	2,013	2,032	2,006	2,006	6,200	2,006
2020-01-17	2,032	2,039	2,012	2,013	6,000	2,013
2020-01-16	2,042	2,043	2,017	2,026	6,800	2,026
2020-01-15	2,037	2,048	2,032	2,046	4,000	2,046
2020-01-14	2,041	2,056	2,035	2,043	6,100	2,043
2020-01-10	2,045	2,045	2,030	2,030	3,000	2,030
2020-01-09	2,025	2,053	2,025	2,045	12,900	2,045
2020-01-08	1,985	2,028	1,980	2,023	15,400	2,023
2020-01-07	1,981	2,010	1,981	1,984	11,100	1,984
2020-01-06	2,001	2,002	1,979	1,979	16,700	1,979

分割・併合履歴： [2016-02-25]1株→3株