2117 日新製糖(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,4302,4472,4302,4471,500815.67
2014-12-292,4352,4352,4272,4301,400810
2014-12-262,4242,4362,4242,4365,700812
2014-12-252,4202,4202,4102,4102,800803.33
2014-12-242,4242,4242,4202,4201,100806.67
2014-12-222,3802,4202,3712,4205,300806.67
2014-12-192,3712,3942,3712,3803,400793.33
2014-12-182,3722,3812,3602,3701,400790
2014-12-172,3602,3702,3602,3702,600790
2014-12-162,3782,3782,3702,370700790
2014-12-152,3802,3932,3802,393700797.67
2014-12-122,3882,3932,3702,3702,200790
2014-12-112,3822,3852,3702,3801,400793.33
2014-12-102,3852,3912,3802,3821,500794
2014-12-092,4202,4202,3902,3911,300797
2014-12-082,4192,4242,4192,42033,600806.67
2014-12-052,4202,4202,4102,4174,000805.67
2014-12-042,4052,4102,4052,410900803.33
2014-12-032,4102,4102,4052,4052,900801.67
2014-12-022,4152,4152,4102,4101,200803.33
2014-12-012,4052,4192,3962,4152,700805
2014-11-282,3982,4072,3952,4055,500801.67
2014-11-272,4002,4002,3612,3985,700799.33
2014-11-262,3802,4012,3802,4005,900800
2014-11-252,3702,3802,3672,3796,100793
2014-11-212,3652,3652,3502,3632,000787.67
2014-11-202,3652,3922,3512,3653,200788.33
2014-11-192,3502,3832,3492,3642,800788
2014-11-182,3322,3602,3312,3505,300783.33
2014-11-172,3352,3352,3312,331900777
2014-11-142,3472,3472,3352,3352,100778.33
2014-11-132,3502,3552,3472,3501,500783.33
2014-11-122,3552,3702,3502,3501,300783.33
2014-11-112,3502,3592,3482,3592,200786.33
2014-11-102,3402,3582,3302,3302,200776.67
2014-11-072,3602,3602,3402,3441,100781.33
2014-11-062,3602,3602,3502,3602,500786.67
2014-11-052,3502,3552,3502,35514,300785
2014-11-042,3312,3532,3312,35012,100783.33
2014-10-312,3112,3272,3042,32711,300775.67
2014-10-302,3012,3102,3002,3102,400770
2014-10-292,3012,3032,3012,3012,500767
2014-10-282,2992,3002,2982,30011,100766.67
2014-10-272,3102,3112,2862,2992,000766.33
2014-10-242,3432,3432,3032,3031,800767.67
2014-10-232,2862,2932,2822,2931,900764.33
2014-10-222,2862,2862,2862,286500762
2014-10-212,2912,2912,2852,2852,500761.67
2014-10-202,2652,2962,2652,2901,800763.33
2014-10-172,2612,2652,2602,2601,500753.33
2014-10-162,2852,2922,2402,2619,500753.67
2014-10-152,3402,3402,3202,3305,000776.67
2014-10-142,3502,3502,3312,3432,000781
2014-10-102,3902,3902,3502,3535,200784.33
2014-10-092,4022,4092,3812,4002,300800
2014-10-082,4142,4142,4002,402900800.67
2014-10-072,4172,4172,4032,417400805.67
2014-10-062,3852,4192,3502,4177,500805.67
2014-10-032,3702,3802,3532,3733,000791
2014-10-022,4002,4002,3702,3824,400794
2014-10-012,4002,4012,3902,4003,800800
2014-09-302,3902,4002,3902,4002,700800
2014-09-292,4022,4052,3582,3993,900799.67
2014-09-262,4002,4042,4002,4042,400801.33
2014-09-252,4032,4032,3902,4033,600801
2014-09-242,3982,4002,3622,4002,700800
2014-09-222,4002,4002,3502,4005,300800
2014-09-192,4002,4052,3902,4002,500800
2014-09-182,4002,4052,4002,4052,600801.67
2014-09-172,4002,4002,3912,4004,200800
2014-09-162,4002,4042,4002,4043,400801.33
2014-09-122,3902,4032,3902,4002,500800
2014-09-112,3902,4002,3902,3902,900796.67
2014-09-102,3902,3902,3892,3901,800796.67
2014-09-092,3902,3982,3902,3902,400796.67
2014-09-082,3702,3902,3702,390400796.67
2014-09-052,3872,4002,3802,3902,000796.67
2014-09-042,4162,4162,3872,3872,900795.67
2014-09-032,4002,4152,4002,41512,500805
2014-09-022,3702,3892,3702,38918,200796.33
2014-09-012,3552,3552,3402,3531,800784.33
2014-08-292,3532,3532,3302,3481,000782.67
2014-08-282,3412,3502,3222,3492,700783
2014-08-272,3552,3552,3412,3412,900780.33
2014-08-262,3542,3552,3212,3433,500781
2014-08-252,3312,3402,3282,3302,800776.67
2014-08-222,3202,3302,3202,3301,000776.67
2014-08-212,3202,3202,3142,3203,300773.33
2014-08-202,3182,3212,3132,3202,300773.33
2014-08-182,3052,3192,3052,3192,200773
2014-08-152,3012,3052,3002,3051,500768.33
2014-08-142,3052,3052,3002,300600766.67
2014-08-132,3042,3112,3002,3111,300770.33
2014-08-122,3072,3072,3052,305400768.33
2014-08-112,3002,3072,3002,3071,500769
2014-08-082,3142,3142,3002,3101,600770
2014-08-072,3272,3272,3002,3142,400771.33
2014-08-062,3052,3272,3052,3271,200775.67
2014-08-052,3042,3042,3042,304100768
2014-08-042,3202,3212,3022,3211,300773.67
2014-08-012,3202,3402,3202,3403,300780
2014-07-312,3752,3762,3502,3595,600786.33
2014-07-302,3702,3752,3672,3753,700791.67
2014-07-292,3602,3742,3602,3715,800790.33
2014-07-282,3662,3662,3572,3664,400788.67
2014-07-252,3502,3732,3502,3664,300788.67
2014-07-242,3332,3432,3212,3432,100781
2014-07-232,3292,3292,3232,3292,700776.33
2014-07-222,3212,3292,3212,329900776.33
2014-07-182,3112,3212,3112,3171,200772.33
2014-07-172,3182,3352,3182,3302,000776.67
2014-07-162,3002,3172,3002,3171,500772.33
2014-07-152,3002,3032,3002,3002,200766.67
2014-07-142,3012,3202,3012,3101,900770
2014-07-112,3102,3252,3102,3211,900773.67
2014-07-102,3392,3392,3182,3302,400776.67
2014-07-092,3382,3582,3342,3405,000780
2014-07-082,3392,3552,3342,34012,200780
2014-07-072,3302,3352,2802,3089,600769.33
2014-07-042,2682,3052,2562,30410,100768
2014-07-032,2402,2452,2402,245900748.33
2014-07-022,2112,2392,2112,2393,600746.33
2014-07-012,2202,2202,2202,220300740
2014-06-302,2012,2192,2012,2191,100739.67
2014-06-272,2102,2102,2002,2063,100735.33
2014-06-262,2232,2232,2102,2103,700736.67
2014-06-252,2202,2302,2202,2294,800743
2014-06-242,2032,2192,2032,219300739.67
2014-06-232,2182,2202,2172,2194,100739.67
2014-06-202,1972,2162,1972,2164,200738.67
2014-06-192,2032,2092,1972,1972,900732.33
2014-06-182,2162,2162,2022,2051,300735
2014-06-172,2172,2172,1942,2102,100736.67
2014-06-162,2062,2172,2022,2172,200739
2014-06-132,2032,2192,2012,219900739.67
2014-06-122,2022,2172,2022,2081,000736
2014-06-112,2122,2222,2112,2222,700740.67
2014-06-102,2122,2212,2082,2211,400740.33
2014-06-092,2092,2132,2092,2111,900737
2014-06-062,1902,2122,1902,2097,600736.33
2014-06-052,1962,2002,1902,1982,300732.67
2014-06-042,1902,2002,1872,2002,800733.33
2014-06-032,1782,1952,1772,1953,200731.67
2014-06-022,1702,1782,1612,1733,400724.33
2014-05-302,1662,1782,1662,1783,100726
2014-05-292,1752,1802,1672,1768,200725.33
2014-05-282,1672,1702,1672,1701,900723.33
2014-05-272,1602,1702,1602,165900721.67
2014-05-262,1532,1652,1532,1601,000720
2014-05-232,1642,1642,1332,1573,500719
2014-05-222,1382,1512,1382,151400717
2014-05-212,1382,1382,1272,1281,200709.33
2014-05-202,1402,1402,1382,1381,200712.67
2014-05-192,1312,1372,1312,1371,800712.33
2014-05-162,1422,1452,1392,1414,200713.67
2014-05-152,1682,1682,1682,168200722.67
2014-05-142,1582,1672,1582,1641,900721.33
2014-05-132,1652,1702,1252,1257,100708.33
2014-05-122,1502,1612,1502,161700720.33
2014-05-092,1312,1652,1312,1651,400721.67
2014-05-082,1782,1792,1312,1312,900710.33
2014-05-072,1302,1702,1302,1702,600723.33
2014-05-022,1702,1702,1652,1701,100723.33
2014-05-012,1792,1792,1702,1701,500723.33
2014-04-302,1702,1732,1602,1737,500724.33
2014-04-282,1422,1672,1402,1671,300722.33
2014-04-252,1662,1672,1412,1634,200721
2014-04-242,1572,1612,1222,1563,800718.67
2014-04-232,1342,1572,1342,1571,300719
2014-04-222,1262,1352,1262,133800711
2014-04-212,1312,1332,1222,1331,400711
2014-04-182,1492,1602,1262,1405,100713.33
2014-04-172,1072,1282,1022,12867,000709.33
2014-04-162,1152,1252,1072,1074,700702.33
2014-04-152,1102,1182,1102,1152,800705
2014-04-142,1212,1212,1172,1172,200705.67
2014-04-112,1222,1232,1102,1214,900707
2014-04-102,1162,1302,1162,1222,900707.33
2014-04-092,1532,1552,1162,1166,300705.33
2014-04-082,1622,1652,1402,1553,900718.33
2014-04-072,1402,1602,1342,1485,300716
2014-04-042,1732,1732,1302,1596,500719.67
2014-04-032,1692,1742,1452,1694,000723
2014-04-022,1692,1692,1402,1602,000720
2014-04-012,1282,1482,1282,1444,300714.67
2014-03-312,1302,1362,1282,1312,200710.33
2014-03-282,1152,1392,1052,1312,500710.33
2014-03-272,0922,1302,0922,1115,100703.67
2014-03-262,1712,1802,1712,1715,200723.67
2014-03-252,1902,1902,1712,1715,500723.67
2014-03-242,1482,1742,1432,1724,200724
2014-03-202,1812,1822,1402,16021,000720
2014-03-192,1802,1912,1802,191400730.33
2014-03-182,1952,1952,1802,180900726.67
2014-03-172,1732,1732,1652,1712,400723.67
2014-03-142,1752,1792,1702,1753,500725
2014-03-132,2102,2252,2102,2251,200741.67
2014-03-122,1882,2282,1882,2003,800733.33
2014-03-112,2162,2362,2152,2251,000741.67
2014-03-102,2152,2382,2102,226900742
2014-03-072,2402,2402,2152,2152,200738.33
2014-03-062,2202,2392,2002,2163,400738.67
2014-03-052,2202,2202,1972,2172,400739
2014-03-042,1982,2092,1952,1981,800732.67
2014-03-032,1832,2002,1662,19812,700732.67
2014-02-282,1852,2002,1692,1835,400727.67
2014-02-272,1772,1802,1692,1751,900725
2014-02-262,1972,1972,1652,17411,300724.67
2014-02-252,2102,2102,1952,1994,600733
2014-02-242,2152,2152,1982,1992,300733
2014-02-212,1822,2152,1822,2151,200738.33
2014-02-202,1822,2002,1802,1802,000726.67
2014-02-192,1832,2052,1832,1853,500728.33
2014-02-182,2182,2182,1872,2151,900738.33
2014-02-172,2192,2222,1882,188600729.33
2014-02-142,2502,2502,1832,1873,400729
2014-02-132,2552,2552,2502,2501,200750
2014-02-122,2502,2552,2482,255800751.67
2014-02-102,2092,2412,2092,2331,500744.33
2014-02-072,2402,2442,2302,239700746.33
2014-02-062,1952,2242,1952,2241,900741.33
2014-02-052,1732,1942,1732,194800731.33
2014-02-042,1862,1872,1662,1668,900722
2014-02-032,2392,2392,1952,2255,000741.67
2014-01-312,2632,3002,2552,2556,800751.67
2014-01-302,2782,2782,2552,2607,700753.33
2014-01-292,2042,3302,2042,3206,600773.33
2014-01-282,2012,2202,2002,2023,900734
2014-01-272,1922,2252,1922,2224,200740.67
2014-01-242,2972,2972,2302,2557,600751.67
2014-01-232,2902,3102,2902,3003,100766.67
2014-01-222,2942,3112,2792,2903,600763.33
2014-01-212,2542,2972,2542,2977,600765.67
2014-01-202,2592,2592,2422,2421,800747.33
2014-01-172,2402,2492,2232,2494,000749.67
2014-01-162,2002,2422,2002,2305,700743.33
2014-01-152,1542,1972,1542,1753,700725
2014-01-142,1662,1672,1512,1663,500722
2014-01-102,1332,1602,1332,1605,500720
2014-01-092,1242,1362,1242,1352,700711.67
2014-01-082,1292,1402,1152,1294,500709.67
2014-01-072,1392,1392,1232,1261,600708.67
2014-01-062,1332,1332,1112,1244,400708

分割・併合履歴 : [2016-02-25]1株→3株