2117 日新製糖(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,2652,2732,2442,24711,1002,247
2017-12-282,2602,2832,2562,27416,7002,274
2017-12-272,3002,3042,2872,29210,4002,292
2017-12-262,3152,3152,2942,2988,0002,298
2017-12-252,3102,3152,2942,30211,8002,302
2017-12-222,2702,3042,2612,30315,9002,303
2017-12-212,2622,2712,2532,2706,9002,270
2017-12-202,2902,2902,2572,2629,6002,262
2017-12-192,3102,3232,2912,29215,6002,292
2017-12-182,2782,3102,2712,29828,5002,298
2017-12-152,2802,2812,2512,26316,1002,263
2017-12-142,2502,2742,2442,27416,5002,274
2017-12-132,2142,2492,2062,24023,0002,240
2017-12-122,2002,2112,2002,20618,0002,206
2017-12-112,1542,1882,1522,18813,7002,188
2017-12-082,1192,1602,1192,15118,8002,151
2017-12-072,1502,1682,1272,13718,5002,137
2017-12-062,1152,1282,1122,1169,2002,116
2017-12-052,1222,1302,1132,1247,8002,124
2017-12-042,1122,1252,1122,11411,7002,114
2017-12-012,1352,1412,1012,1128,9002,112
2017-11-302,1282,1502,1192,13216,9002,132
2017-11-292,0982,1332,0962,13022,0002,130
2017-11-282,1002,1002,0862,0926,6002,092
2017-11-272,0782,1012,0772,09814,8002,098
2017-11-242,0782,0882,0662,0768,0002,076
2017-11-222,0772,0782,0612,06612,2002,066
2017-11-212,1022,1022,0712,07512,5002,075
2017-11-202,0472,0732,0412,0639,3002,063
2017-11-172,0462,0672,0292,03910,8002,039
2017-11-162,0072,0402,0072,02910,7002,029
2017-11-152,0542,0542,0072,00719,5002,007
2017-11-132,0862,0872,0712,0756,1002,075
2017-11-102,0682,0882,0682,0799,0002,079
2017-11-092,0822,0982,0602,08617,8002,086
2017-11-082,0912,0912,0742,07711,2002,077
2017-11-072,0852,0912,0692,09112,5002,091
2017-11-062,0902,0992,0772,08121,6002,081
2017-11-022,0552,1092,0502,07729,4002,077
2017-11-012,0472,0502,0352,04528,4002,045
2017-10-312,0592,0742,0502,06516,6002,065
2017-10-302,0592,0632,0442,05130,3002,051
2017-10-272,0262,0512,0262,05012,3002,050
2017-10-262,0352,0532,0272,02720,3002,027
2017-10-252,0502,0652,0382,04023,8002,040
2017-10-242,0372,0592,0372,05019,4002,050
2017-10-232,0402,0472,0342,03716,3002,037
2017-10-202,0122,0352,0082,02613,5002,026
2017-10-192,0202,0312,0132,01619,7002,016
2017-10-182,0202,0222,0142,0218,7002,021
2017-10-172,0222,0372,0212,02312,0002,023
2017-10-162,0202,0372,0132,02816,6002,028
2017-10-132,0092,0352,0092,01626,3002,016
2017-10-122,0102,0162,0032,00712,2002,007
2017-10-112,0102,0162,0002,00613,1002,006
2017-10-101,9862,0221,9741,99932,3001,999
2017-10-061,9801,9851,9761,98110,4001,981
2017-10-051,9942,0001,9731,97928,5001,979
2017-10-042,0012,0152,0002,00213,4002,002
2017-10-032,0112,0222,0002,00713,5002,007
2017-10-021,9992,0141,9932,00911,5002,009
2017-09-292,0022,0101,9931,99910,3001,999
2017-09-281,9952,0051,9822,00214,0002,002
2017-09-271,9911,9961,9731,9958,8001,995
2017-09-261,9942,0281,9942,01325,1002,013
2017-09-251,9922,0171,9922,00915,1002,009
2017-09-221,9912,0041,9891,9919,1001,991
2017-09-211,9962,0111,9912,00211,9002,002
2017-09-201,9922,0031,9922,0008,8002,000
2017-09-191,9942,0191,9942,00517,7002,005
2017-09-151,9592,0091,9561,99324,3001,993
2017-09-141,9751,9821,9571,9597,4001,959
2017-09-131,9591,9751,9591,9726,3001,972
2017-09-121,9601,9711,9551,9609,5001,960
2017-09-111,9571,9581,9451,95810,2001,958
2017-09-081,9481,9581,8781,95120,0001,951
2017-09-071,9301,9591,9301,9536,1001,953
2017-09-061,9261,9391,8751,93016,7001,930
2017-09-051,9391,9421,9261,92611,2001,926
2017-09-041,9721,9721,9361,93620,3001,936
2017-09-011,9821,9821,9711,9749,2001,974
2017-08-311,9771,9811,9721,9769,2001,976
2017-08-301,9781,9821,9731,97716,2001,977
2017-08-291,9771,9801,9671,97311,8001,973
2017-08-281,9491,9831,9491,97319,5001,973
2017-08-251,9451,9771,9421,97218,8001,972
2017-08-241,9491,9491,9331,9368,8001,936
2017-08-231,9491,9491,9301,93110,8001,931
2017-08-221,9521,9541,9301,93126,9001,931
2017-08-211,9811,9851,9571,96012,5001,960
2017-08-181,9581,9771,9521,96812,6001,968
2017-08-171,9801,9801,9641,9649,7001,964
2017-08-161,9681,9751,9601,9699,3001,969
2017-08-151,9401,9771,9391,96912,2001,969
2017-08-141,9601,9601,9381,94012,9001,940
2017-08-101,9401,9841,9401,96314,2001,963
2017-08-091,9831,9831,9401,94119,1001,941
2017-08-081,9861,9921,9801,98310,2001,983
2017-08-071,9461,9971,9431,99125,3001,991
2017-08-041,9321,9461,9291,94614,7001,946
2017-08-031,9301,9361,9201,9329,6001,932
2017-08-021,9141,9361,9091,9338,7001,933
2017-08-011,9101,9511,9021,90436,6001,904
2017-07-311,9101,9141,9021,90217,1001,902
2017-07-281,9001,9111,9001,90911,4001,909
2017-07-271,9041,9191,9001,90013,9001,900
2017-07-261,9101,9221,9001,90216,5001,902
2017-07-251,9201,9251,8971,89919,4001,899
2017-07-241,9101,9161,9001,91420,9001,914
2017-07-211,9121,9171,9071,90812,2001,908
2017-07-201,8921,9131,8921,91212,8001,912
2017-07-191,9021,9111,8911,89311,8001,893
2017-07-181,8901,9021,8861,89415,2001,894
2017-07-141,8881,8941,8861,8909,0001,890
2017-07-131,8861,8901,8811,8889,0001,888
2017-07-121,8801,8901,8771,88510,7001,885
2017-07-111,8791,8941,8761,8867,8001,886
2017-07-101,8811,8841,8671,8719,3001,871
2017-07-071,8661,8771,8601,86115,5001,861
2017-07-061,8831,8891,8701,87123,2001,871
2017-07-051,9001,9001,8831,88317,9001,883
2017-07-041,8931,8951,8801,88712,8001,887
2017-07-031,8891,8991,8891,89313,4001,893
2017-06-301,8981,8981,8761,88218,9001,882
2017-06-291,8981,8991,8841,89715,5001,897
2017-06-281,8871,8941,8801,88417,3001,884
2017-06-271,8711,8841,8711,8785,5001,878
2017-06-261,8801,8821,8711,87110,0001,871
2017-06-231,8761,8761,8631,8728,9001,872
2017-06-221,8721,8751,8621,8635,3001,863
2017-06-211,8741,8771,8601,8628,6001,862
2017-06-201,8551,8741,8551,87014,3001,870
2017-06-191,8491,8631,8491,8556,9001,855
2017-06-161,8501,8551,8411,84312,5001,843
2017-06-151,8501,8611,8441,84410,1001,844
2017-06-141,8571,8621,8421,84212,4001,842
2017-06-131,8501,8571,8451,84811,0001,848
2017-06-121,8531,8541,8401,8479,1001,847
2017-06-091,8501,8711,8451,85324,1001,853
2017-06-081,8631,8791,8541,85821,6001,858
2017-06-071,8681,8691,8531,85717,2001,857
2017-06-061,8851,8871,8541,85712,2001,857
2017-06-051,8701,8801,8621,87412,6001,874
2017-06-021,8561,8771,8551,86720,5001,867
2017-06-011,8451,8701,8451,8559,0001,855
2017-05-311,8601,8711,8431,84516,6001,845
2017-05-301,8771,8901,8611,86220,7001,862
2017-05-291,8821,8941,8761,87913,1001,879
2017-05-261,8931,9001,8821,8828,1001,882
2017-05-251,8951,9121,8911,89328,2001,893
2017-05-241,8941,9021,8821,8909,6001,890
2017-05-231,8931,9051,8881,89411,5001,894
2017-05-221,8881,8991,8881,8939,2001,893
2017-05-191,8821,9001,8771,89414,9001,894
2017-05-181,8881,8881,8671,88211,1001,882
2017-05-171,8781,8991,8691,89518,1001,895
2017-05-161,8721,8891,8701,87713,8001,877
2017-05-151,8901,8921,8671,87632,4001,876
2017-05-121,9251,9251,8961,89911,6001,899
2017-05-111,9111,9221,9011,92210,2001,922
2017-05-101,9101,9101,8951,90510,6001,905
2017-05-091,9111,9201,9041,91314,3001,913
2017-05-081,9001,9251,9001,92228,3001,922
2017-05-021,8961,8981,8841,8908,3001,890
2017-05-011,8731,8901,8731,88810,1001,888
2017-04-281,8731,8821,8651,87319,2001,873
2017-04-271,8691,8771,8631,87116,7001,871
2017-04-261,8741,8791,8661,8699,9001,869
2017-04-251,8601,8771,8501,86614,0001,866
2017-04-241,8761,8761,8421,85610,8001,856
2017-04-211,8291,8401,8191,83610,5001,836
2017-04-201,8381,8381,8051,81216,8001,812
2017-04-191,8061,8391,8061,82819,5001,828
2017-04-181,8101,8461,7971,80012,6001,800
2017-04-171,7701,8001,7701,79510,6001,795
2017-04-141,7881,7921,7651,77020,0001,770
2017-04-131,7991,7991,7801,78917,5001,789
2017-04-121,8291,8291,7901,79918,3001,799
2017-04-111,8491,8491,8311,8349,2001,834
2017-04-101,8491,8491,8281,8419,7001,841
2017-04-071,8221,8581,8221,83417,0001,834
2017-04-061,8701,8701,8211,82121,2001,821
2017-04-051,8711,8921,8711,87217,7001,872
2017-04-041,8861,9001,8731,87632,2001,876
2017-04-031,8651,8921,8631,87928,1001,879
2017-03-311,9141,9251,8731,87333,7001,873
2017-03-301,9561,9561,9161,91620,0001,916
2017-03-291,9751,9751,9401,95642,8001,956
2017-03-282,0122,0292,0082,01461,2002,014
2017-03-272,0242,0302,0112,01232,8002,012
2017-03-242,0042,0292,0032,02329,8002,023
2017-03-231,9801,9951,9801,99425,4001,994
2017-03-222,0182,0181,9751,97754,2001,977
2017-03-212,0282,0302,0192,02239,4002,022
2017-03-172,0312,0352,0042,02841,8002,028
2017-03-162,0402,0502,0312,03831,7002,038
2017-03-152,0572,0572,0332,04020,9002,040
2017-03-142,0502,0592,0352,05731,9002,057
2017-03-132,0382,0572,0292,05029,5002,050
2017-03-101,9952,0381,9952,02837,1002,028
2017-03-091,9952,0101,9851,99331,9001,993
2017-03-081,9731,9871,9641,98524,7001,985
2017-03-071,9351,9741,9311,96627,8001,966
2017-03-061,9261,9481,9251,94111,0001,941
2017-03-031,9111,9301,9111,92612,3001,926
2017-03-021,9321,9401,9181,92121,6001,921
2017-03-011,9301,9301,8951,91221,7001,912
2017-02-281,9051,9301,9051,91418,2001,914
2017-02-271,9341,9351,8951,90535,6001,905
2017-02-241,9251,9401,9191,93328,9001,933
2017-02-231,9101,9281,9101,92526,0001,925
2017-02-221,8911,9301,8901,90544,4001,905
2017-02-211,8401,8991,8401,88349,5001,883
2017-02-201,8261,8371,8201,83611,2001,836
2017-02-171,8061,8241,7901,82330,1001,823
2017-02-161,7821,8081,7811,80639,6001,806
2017-02-151,7551,7781,7551,77126,0001,771
2017-02-141,7251,7501,7241,74727,8001,747
2017-02-131,7091,7181,7041,71638,4001,716
2017-02-101,7091,7091,6971,70129,2001,701
2017-02-091,7081,7091,6961,69719,4001,697
2017-02-081,6961,7041,6951,70313,4001,703
2017-02-071,6961,7021,6931,69617,8001,696
2017-02-061,6991,7021,6921,69515,5001,695
2017-02-031,7001,7011,6861,68624,2001,686
2017-02-021,7001,7201,6901,69240,8001,692
2017-02-011,6801,6981,6801,69023,1001,690
2017-01-311,6961,7001,6821,68540,2001,685
2017-01-301,6971,7001,6871,69633,3001,696
2017-01-271,6991,6991,6841,68915,6001,689
2017-01-261,6801,6971,6701,68217,5001,682
2017-01-251,6741,6791,6691,67319,6001,673
2017-01-241,6911,6911,6681,66931,2001,669
2017-01-231,7051,7091,6891,69025,1001,690
2017-01-201,6771,7051,6771,70124,4001,701
2017-01-191,6521,6751,6521,67322,4001,673
2017-01-181,6811,6851,6381,65567,1001,655
2017-01-171,6971,7031,6901,69221,8001,692
2017-01-161,7141,7201,6941,69731,7001,697
2017-01-131,7051,7171,7051,71424,7001,714
2017-01-121,7101,7191,6961,70527,6001,705
2017-01-111,6971,7111,6971,71026,5001,710
2017-01-101,7061,7191,7031,70440,7001,704
2017-01-061,6771,7101,6771,70648,6001,706
2017-01-051,6591,6811,6521,67762,1001,677
2017-01-041,6501,6521,6401,64852,0001,648

分割・併合履歴 : [2016-02-25]1株→3株