2117 日新製糖(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5371,5591,5371,5566,400518.67
2011-12-291,5401,5451,5401,5451,400515
2011-12-281,5411,5501,5401,5483,600516
2011-12-271,5451,5481,5421,5424,100514
2011-12-261,5441,5481,5441,5483,200516
2011-12-221,5491,5491,5401,5492,300516.33
2011-12-211,5501,5511,5361,5368,000512
2011-12-201,5501,5551,5491,5501,400516.67
2011-12-191,5521,5551,5491,5502,600516.67
2011-12-161,5531,5561,5511,5567,100518.67
2011-12-151,5521,5551,5511,5532,400517.67
2011-12-141,5581,5601,5511,5523,600517.33
2011-12-131,5611,5621,5561,5583,400519.33
2011-12-121,5701,5731,5621,5643,100521.33
2011-12-091,5511,5621,5511,5602,300520
2011-12-081,5601,5641,5551,5551,300518.33
2011-12-071,5621,5641,5491,55114,200517
2011-12-061,5641,5701,5621,5621,600520.67
2011-12-051,5761,5841,5561,5593,800519.67
2011-12-021,5551,5601,5541,55514,500518.33
2011-12-011,5661,5751,5571,5574,600519
2011-11-301,5751,5751,5541,5554,500518.33
2011-11-291,5801,5801,5751,575300525
2011-11-281,5801,5951,5801,5951,000531.67
2011-11-251,6101,6101,5701,5801,600526.67
2011-11-241,5911,6051,5521,5705,800523.33
2011-11-221,5911,6221,5911,6001,500533.33
2011-11-211,6051,6301,5951,6262,300542
2011-11-181,6171,6171,6071,6101,200536.67
2011-11-171,6511,6601,6211,6501,700550
2011-11-161,6321,7301,6171,6609,000553.33
2011-11-151,6411,6411,6321,6322,500544
2011-11-141,6521,6521,6461,6472,400549
2011-11-111,6521,6601,6521,6522,300550.67
2011-11-091,6641,6771,6641,6752,200558.33
2011-11-081,6761,6791,6731,6771,200559
2011-11-071,6771,6771,6751,6772,200559
2011-11-041,6781,6801,6761,6771,700559
2011-11-021,6921,6921,6801,6802,300560
2011-11-011,6931,6981,6931,6951,900565
2011-10-311,7001,7001,6991,6993,200566.33
2011-10-281,6881,6981,6881,6985,000566
2011-10-271,6901,6951,6901,6912,700563.67
2011-10-261,6851,6951,6851,6954,800565
2011-10-251,6981,6981,6981,698900566
2011-10-241,6931,6931,6841,684600561.33
2011-10-211,6951,6951,6951,695800565
2011-10-201,6801,6801,6731,680600560
2011-10-191,6761,6801,6761,680900560
2011-10-181,6821,6821,6761,6763,900558.67
2011-10-171,6851,6951,6821,682700560.67
2011-10-141,6881,6881,6851,6851,000561.67
2011-10-121,7141,7141,6211,6923,700564
2011-10-111,7121,7201,7101,7142,100571.33
2011-10-071,7021,7301,7021,7183,900572.67
2011-10-061,7001,7201,7001,7092,400569.67
2011-10-051,7271,7271,6911,7035,500567.67
2011-10-041,6911,7001,6811,7009,700566.67
2011-10-031,7121,7301,6901,70011,600566.67

分割・併合履歴 : [2016-02-25]1株→3株