2117 日新製糖(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0182,0182,0062,0065,0002,006
2019-12-272,0352,0352,0112,0185,6002,018
2019-12-262,0112,0432,0002,0439,5002,043
2019-12-252,0342,0341,9901,99412,0001,994
2019-12-241,9942,0311,9942,0315,1002,031
2019-12-232,0162,0351,9931,99319,6001,993
2019-12-202,0302,0312,0152,0156,0002,015
2019-12-192,0482,0482,0212,0306,8002,030
2019-12-182,0502,0502,0302,0415,2002,041
2019-12-172,0492,0502,0392,0505,8002,050
2019-12-162,0502,0502,0322,0464,2002,046
2019-12-132,0502,0502,0332,05014,3002,050
2019-12-122,0392,0392,0062,0286,3002,028
2019-12-112,0392,0392,0182,0184,8002,018
2019-12-102,0272,0402,0202,0399,4002,039
2019-12-092,0282,0342,0142,0287,3002,028
2019-12-062,0252,0452,0002,00016,8002,000
2019-12-052,0372,0652,0352,04719,0002,047
2019-12-042,0042,0272,0022,0208,3002,020
2019-12-031,9972,0091,9972,0034,5002,003
2019-12-022,0152,0191,9922,01911,1002,019
2019-11-292,0142,0141,9951,9975,7001,997
2019-11-282,0192,0282,0122,0123,9002,012
2019-11-272,0272,0292,0082,0295,4002,029
2019-11-262,0332,0332,0002,0008,0002,000
2019-11-252,0392,0392,0022,0318,3002,031
2019-11-222,0112,0132,0002,0045,0002,004
2019-11-211,9982,0161,9892,0104,9002,010
2019-11-201,9972,0011,9881,9964,1001,996
2019-11-192,0082,0081,9972,0004,2002,000
2019-11-182,0002,0102,0002,0032,9002,003
2019-11-151,9842,0071,9842,0035,0002,003
2019-11-141,9771,9901,9621,9704,1001,970
2019-11-132,0182,0181,9571,97710,2001,977
2019-11-122,0292,0292,0162,0184,7002,018
2019-11-112,0232,0292,0112,0295,3002,029
2019-11-082,0332,0332,0042,0239,6002,023
2019-11-072,0412,0412,0102,0107,6002,010
2019-11-062,0502,0502,0282,0327,6002,032
2019-11-052,0392,0502,0202,0508,6002,050
2019-11-012,0132,0492,0002,03310,3002,033
2019-10-312,0232,0231,9902,0005,0002,000
2019-10-301,9572,0241,9572,02418,4002,024
2019-10-291,9421,9801,9421,9767,9001,976
2019-10-281,9651,9771,8981,94314,6001,943
2019-10-251,9631,9681,9621,9636,0001,963
2019-10-241,9651,9661,9561,9625,6001,962
2019-10-231,9711,9721,9601,9616,7001,961
2019-10-211,9771,9771,9591,9714,1001,971
2019-10-181,9681,9731,9571,9595,8001,959
2019-10-171,9831,9931,9611,9675,9001,967
2019-10-161,9731,9981,9711,99811,1001,998
2019-10-151,9491,9711,9471,9607,4001,960
2019-10-111,9541,9541,9231,9354,0001,935
2019-10-101,9681,9681,9341,9355,1001,935
2019-10-091,9771,9771,9591,9684,0001,968
2019-10-081,9291,9781,9291,9787,1001,978
2019-10-071,9501,9501,9171,9289,3001,928
2019-10-041,9481,9481,9251,9445,5001,944
2019-10-031,9571,9571,9251,9487,3001,948
2019-10-021,9461,9791,9461,9605,5001,960
2019-10-011,9371,9601,9371,9476,9001,947
2019-09-301,9391,9431,9171,9299,6001,929
2019-09-271,9581,9581,9251,95414,2001,954
2019-09-262,0102,0131,9501,96925,5001,969
2019-09-252,0182,0211,9842,0218,7002,021
2019-09-241,9802,0121,9781,9918,4001,991
2019-09-202,0102,0101,9751,9939,0001,993
2019-09-191,9712,0121,9712,01013,5002,010
2019-09-182,0022,0021,9551,97113,4001,971
2019-09-172,0112,0111,9962,00611,2002,006
2019-09-131,9892,0161,9782,01221,8002,012
2019-09-121,9851,9871,9631,98410,4001,984
2019-09-111,9381,9811,9381,9819,0001,981
2019-09-101,9311,9401,9221,9405,0001,940
2019-09-091,9141,9331,9141,9333,6001,933
2019-09-061,9151,9191,8941,9133,4001,913
2019-09-051,8761,9151,8761,9159,1001,915
2019-09-041,8711,8981,8711,8735,0001,873
2019-09-031,8931,8931,8701,8846,3001,884
2019-09-021,8931,9081,8931,9022,8001,902
2019-08-301,8481,8931,8481,8938,6001,893
2019-08-291,8601,8661,8381,8473,8001,847
2019-08-281,8491,8661,8381,8654,8001,865
2019-08-271,8361,8561,8281,8494,9001,849
2019-08-261,8501,8531,8341,83415,6001,834
2019-08-231,8821,8821,8571,8623,2001,862
2019-08-221,8551,8681,8551,8683,0001,868
2019-08-211,8501,8531,8481,8483,2001,848
2019-08-201,8551,8581,8471,8564,0001,856
2019-08-191,8501,8811,8501,8574,2001,857
2019-08-161,8471,8591,8451,8483,8001,848
2019-08-151,8201,8451,8161,8313,5001,831
2019-08-141,8621,8701,8501,85910,3001,859
2019-08-131,8911,8971,8501,8789,2001,878
2019-08-091,9131,9351,9131,9187,7001,918
2019-08-081,9011,9261,9011,9136,2001,913
2019-08-071,8951,9271,8951,9169,4001,916
2019-08-061,8501,9091,8371,90211,3001,902
2019-08-051,8871,9061,8831,88612,3001,886
2019-08-021,9551,9831,9081,91410,9001,914
2019-08-011,9801,9881,9371,98812,0001,988
2019-07-311,9691,9951,9691,9805,4001,980
2019-07-301,9791,9881,9651,9695,7001,969
2019-07-291,9711,9801,9701,9791,7001,979
2019-07-261,9671,9891,9641,9803,6001,980
2019-07-252,0072,0071,9791,9857,0001,985
2019-07-241,9681,9881,9581,9885,2001,988
2019-07-231,9441,9731,9421,9676,0001,967
2019-07-221,9561,9591,9351,93710,3001,937
2019-07-191,9291,9701,9261,9569,5001,956
2019-07-181,9881,9881,9271,92815,1001,928
2019-07-172,0072,0281,9852,0176,3002,017
2019-07-162,0252,0472,0092,0186,3002,018
2019-07-122,0132,0492,0072,0338,7002,033
2019-07-111,9922,0201,9922,0065,4002,006
2019-07-102,0042,0121,9901,99110,5001,991
2019-07-091,9912,0041,9802,0045,9002,004
2019-07-081,9632,0281,9561,99417,0001,994
2019-07-051,9681,9781,9521,97616,7001,976
2019-07-041,9051,9501,9051,9508,3001,950
2019-07-031,8741,9101,8741,9046,0001,904
2019-07-021,8581,8861,8581,87710,1001,877
2019-07-011,8601,8771,8551,8595,9001,859
2019-06-281,8411,8561,8371,8387,9001,838
2019-06-271,8431,8551,8301,8407,3001,840
2019-06-261,8551,8621,8411,8487,3001,848
2019-06-251,8551,8721,8521,8525,3001,852
2019-06-241,8571,8571,8391,8502,7001,850
2019-06-211,8541,8841,8411,85510,6001,855
2019-06-201,8441,8501,8291,8453,9001,845
2019-06-191,8231,8431,8141,8337,9001,833
2019-06-181,8351,8361,8131,8138,6001,813
2019-06-171,8111,8451,8111,8307,3001,830
2019-06-141,8421,8551,8311,8358,1001,835
2019-06-131,8651,8671,8411,8556,5001,855
2019-06-121,8581,8861,8581,8655,8001,865
2019-06-111,8501,8691,8461,8696,1001,869
2019-06-101,8401,8571,8371,8508,2001,850
2019-06-071,8261,8401,8221,8406,5001,840
2019-06-061,8411,8411,8241,8247,2001,824
2019-06-051,8341,8521,8231,8359,9001,835
2019-06-041,8201,8211,8041,8185,3001,818
2019-06-031,8111,8281,8091,8106,5001,810
2019-05-311,8251,8251,8091,8206,5001,820
2019-05-301,8371,8371,8171,8197,0001,819
2019-05-291,8351,8511,8251,83716,4001,837
2019-05-281,8711,8731,8321,8336,9001,833
2019-05-271,8661,8771,8601,8733,3001,873
2019-05-241,8681,8761,8551,8668,3001,866
2019-05-231,8621,8651,8581,8583,1001,858
2019-05-221,8781,8781,8531,8545,9001,854
2019-05-211,8821,8821,8351,8628,6001,862
2019-05-201,8891,8951,8721,8895,6001,889
2019-05-171,8591,8901,8591,8894,3001,889
2019-05-161,8521,8841,8461,85313,7001,853
2019-05-151,8591,8591,8071,83810,6001,838
2019-05-141,8031,8601,7941,86014,6001,860
2019-05-131,8701,8701,8161,81616,7001,816
2019-05-101,8641,9021,8371,86915,6001,869
2019-05-091,9191,9361,8601,86516,8001,865
2019-05-081,9531,9531,9151,92715,2001,927
2019-05-071,9711,9711,9511,9527,7001,952
2019-04-261,9781,9801,9641,9725,5001,972
2019-04-251,9971,9971,9661,9788,4001,978
2019-04-241,9991,9991,9701,9737,4001,973
2019-04-231,9862,0031,9861,9995,1001,999
2019-04-221,9881,9991,9801,9886,5001,988
2019-04-192,0102,0101,9661,9829,3001,982
2019-04-182,0162,0201,9891,99912,1001,999
2019-04-172,0212,0342,0072,0286,0002,028
2019-04-162,0762,0762,0182,0256,5002,025
2019-04-151,9842,0831,9842,07620,4002,076
2019-04-122,0062,0061,9812,0058,9002,005
2019-04-111,9982,0151,9912,0126,5002,012
2019-04-101,9982,0041,9951,9956,2001,995
2019-04-092,0052,0122,0022,0114,9002,011
2019-04-082,0382,0382,0062,0065,0002,006
2019-04-052,0322,0382,0252,0383,4002,038
2019-04-042,0162,0262,0132,0234,1002,023
2019-04-032,0202,0442,0032,01910,5002,019
2019-04-022,0782,0782,0152,02013,0002,020
2019-04-012,0452,0772,0412,07414,6002,074
2019-03-292,0362,0552,0222,0226,9002,022
2019-03-282,0642,0642,0222,03514,2002,035
2019-03-272,0602,0692,0422,06514,4002,065
2019-03-262,0902,1132,0902,10339,2002,103
2019-03-252,1072,1072,0832,08720,2002,087
2019-03-222,1392,1472,1272,13511,9002,135
2019-03-202,1252,1382,1212,13710,1002,137
2019-03-192,1262,1342,1062,12611,5002,126
2019-03-182,1182,1402,0962,13714,4002,137
2019-03-152,0552,1172,0552,10515,3002,105
2019-03-142,0692,0692,0522,05212,6002,052
2019-03-132,0752,0792,0532,0589,2002,058
2019-03-122,0572,0852,0452,08312,0002,083
2019-03-112,0532,0642,0472,0589,2002,058
2019-03-082,0802,0902,0402,05522,7002,055
2019-03-072,1002,1192,0872,09712,8002,097
2019-03-062,1202,1292,1032,10813,5002,108
2019-03-052,1062,1302,1022,1295,9002,129
2019-03-042,1012,1272,0672,12114,4002,121
2019-03-012,0962,1132,0922,0937,4002,093
2019-02-282,1112,1192,0982,0996,7002,099
2019-02-272,0922,1112,0922,0959,2002,095
2019-02-262,0812,1182,0812,09213,4002,092
2019-02-252,0892,0972,0812,0949,0002,094
2019-02-222,0782,0922,0502,08914,4002,089
2019-02-212,0672,0802,0632,0708,9002,070
2019-02-202,0612,0822,0562,0697,4002,069
2019-02-192,0562,0742,0562,0606,4002,060
2019-02-182,0592,0722,0312,05911,7002,059
2019-02-152,0582,0582,0382,0585,3002,058
2019-02-142,0472,0802,0472,05914,7002,059
2019-02-132,0502,0502,0182,03910,3002,039
2019-02-122,0302,0612,0302,03216,6002,032
2019-02-082,0252,0452,0202,03010,7002,030
2019-02-072,0502,0562,0292,03713,9002,037
2019-02-062,0752,0872,0512,05115,3002,051
2019-02-052,0602,0992,0592,07515,6002,075
2019-02-042,0302,0642,0302,05214,6002,052
2019-02-012,0252,0412,0112,01711,7002,017
2019-01-312,0432,0512,0252,02513,5002,025
2019-01-302,0752,0752,0272,03922,3002,039
2019-01-292,0642,0722,0502,05915,6002,059
2019-01-282,0802,0922,0502,06013,9002,060
2019-01-252,1032,1162,0822,08210,1002,082
2019-01-242,0802,1052,0802,1003,3002,100
2019-01-232,0952,1062,0752,09410,8002,094
2019-01-222,1102,1102,0822,0989,6002,098
2019-01-212,0952,1172,0952,10510,0002,105
2019-01-182,0742,1122,0742,09411,9002,094
2019-01-172,0712,0922,0502,0739,8002,073
2019-01-162,0742,0762,0532,06010,2002,060
2019-01-152,0812,1122,0672,07715,8002,077
2019-01-112,1022,1432,0842,08516,5002,085
2019-01-102,1102,1122,0682,10511,6002,105
2019-01-092,0892,1492,0752,11011,2002,110
2019-01-082,0842,1162,0552,07714,0002,077
2019-01-072,0702,0882,0502,07010,1002,070
2019-01-042,0282,0642,0082,04015,4002,040

分割・併合履歴 : [2016-02-25]1株→3株