日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本甜菜製糖(2108)の株価時系列情報

日本甜菜製糖(2108)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 365 370 361 365 305,000
1986/12/26 376 379 372 373 205,000
1986/12/25 383 383 378 378 263,000
1986/12/24 382 385 382 384 206,000
1986/12/23 382 384 382 382 215,000
1986/12/22 382 385 382 382 184,000
1986/12/19 385 390 380 382 337,000
1986/12/18 389 392 385 390 322,000
1986/12/17 398 398 388 388 425,000
1986/12/16 390 400 390 398 406,000
1986/12/15 398 399 392 392 231,000
1986/12/12 400 406 391 393 760,000
1986/12/11 407 411 395 398 1,125,000
1986/12/10 390 407 390 407 1,375,000
1986/12/09 396 398 388 388 788,000
1986/12/08 405 405 393 398 352,000
1986/12/06 392 400 388 400 417,000
1986/12/05 393 395 391 392 304,000
1986/12/04 407 407 398 398 314,000
1986/12/03 419 420 402 407 659,000
1986/12/02 395 421 386 416 1,093,000
1986/12/01 399 399 392 392 197,000
1986/11/29 391 394 387 394 174,000
1986/11/28 385 398 384 387 320,000
1986/11/27 379 384 376 384 150,000
1986/11/26 380 380 375 375 206,000
1986/11/25 380 380 376 380 92,000
1986/11/22 371 377 370 370 229,000
1986/11/21 382 382 371 380 163,000
1986/11/20 387 387 382 382 130,000
1986/11/19 388 388 382 382 141,000
1986/11/18 390 395 385 387 74,000
1986/11/17 400 404 380 380 229,000
1986/11/14 390 400 390 390 147,000
1986/11/13 390 392 382 390 196,000
1986/11/12 405 405 390 390 389,000
1986/11/11 381 416 381 400 880,000
1986/11/10 370 380 370 380 141,000
1986/11/07 370 375 369 370 174,000
1986/11/06 368 370 365 370 155,000
1986/11/05 365 370 365 368 86,000
1986/11/04 374 379 365 365 66,000
1986/11/01 374 378 374 376 138,000
1986/10/31 375 378 374 374 223,000
1986/10/30 370 374 362 374 127,000
1986/10/29 350 352 350 352 85,000
1986/10/28 349 352 349 351 52,000
1986/10/27 347 350 347 349 66,000
1986/10/25 347 350 345 347 65,000
1986/10/24 350 350 345 347 107,000
1986/10/23 343 345 340 345 187,000
1986/10/22 342 343 340 343 92,000
1986/10/21 341 342 333 341 132,000
1986/10/20 345 350 341 341 89,000
1986/10/17 352 354 345 345 50,000
1986/10/16 352 353 350 351 125,000
1986/10/15 351 351 351 351 15,000
1986/10/14 355 360 350 351 71,000
1986/10/13 362 365 355 355 97,000
1986/10/09 366 369 365 369 66,000
1986/10/08 370 374 366 366 63,000
1986/10/07 370 380 366 366 114,000
1986/10/06 372 385 365 365 215,000
1986/10/03 341 342 331 342 164,000
1986/10/02 360 360 337 341 120,000
1986/10/01 370 374 365 365 173,000
1986/09/30 372 372 370 370 114,000
1986/09/29 380 380 370 370 128,000
1986/09/27 375 380 375 380 69,000
1986/09/26 385 397 370 372 123,000
1986/09/25 400 401 395 398 246,000
1986/09/24 374 378 372 375 36,000
1986/09/22 376 380 372 372 89,000
1986/09/19 372 375 370 371 143,000
1986/09/18 370 376 370 372 114,000
1986/09/17 370 380 370 370 174,000
1986/09/16 390 390 370 370 114,000
1986/09/12 365 390 365 390 214,000
1986/09/11 398 399 390 390 177,000
1986/09/10 400 400 398 398 72,000
1986/09/09 400 400 398 398 108,000
1986/09/08 404 405 400 400 96,000
1986/09/06 404 405 400 405 91,000
1986/09/05 408 415 403 403 72,000
1986/09/04 405 407 398 407 149,000
1986/09/03 398 401 397 398 184,000
1986/09/02 398 400 398 400 120,000
1986/09/01 400 405 398 398 151,000
1986/08/30 405 405 399 401 105,000
1986/08/29 400 410 398 407 243,000
1986/08/28 400 405 398 399 226,000
1986/08/27 400 405 400 400 194,000
1986/08/26 416 417 400 415 217,000
1986/08/25 412 420 410 417 154,000
1986/08/23 400 405 397 397 179,000
1986/08/22 410 411 395 395 541,000
1986/08/21 401 420 401 416 370,000
1986/08/20 410 416 400 401 426,000
1986/08/19 428 430 415 421 359,000
1986/08/18 431 432 428 428 288,000
1986/08/15 423 433 423 426 189,000
1986/08/14 420 425 420 420 514,000
1986/08/13 434 434 420 420 147,000
1986/08/12 420 422 420 421 98,000
1986/08/11 430 435 420 420 109,000
1986/08/08 411 425 411 420 191,000
1986/08/07 421 425 410 410 221,000
1986/08/06 431 435 425 430 472,000
1986/08/05 435 439 431 431 192,000
1986/08/04 430 435 425 432 159,000
1986/08/02 440 440 420 420 230,000
1986/08/01 452 453 430 440 924,000
1986/07/31 412 414 382 382 407,000
1986/07/30 439 439 410 414 353,000
1986/07/29 437 440 435 439 266,000
1986/07/28 435 445 435 445 240,000
1986/07/26 451 451 445 445 216,000
1986/07/25 450 454 450 450 800,000
1986/07/24 450 455 450 451 377,000
1986/07/23 450 454 448 450 331,000
1986/07/22 445 455 445 448 322,000
1986/07/21 455 460 450 450 270,000
1986/07/19 462 462 452 455 505,000
1986/07/18 463 468 460 461 430,000
1986/07/17 471 475 461 470 255,000
1986/07/16 490 490 475 475 316,000
1986/07/15 461 490 460 485 630,000
1986/07/14 465 465 460 461 141,000
1986/07/11 460 465 451 460 522,000
1986/07/10 461 470 460 463 527,000
1986/07/09 464 480 460 465 507,000
1986/07/08 485 486 466 474 751,000
1986/07/07 481 490 481 485 415,000
1986/07/05 480 490 480 480 355,000
1986/07/04 495 495 476 480 711,000
1986/07/03 496 500 495 495 362,000
1986/07/02 500 509 495 495 361,000
1986/07/01 515 515 495 495 426,000
1986/06/30 510 520 500 515 572,000
1986/06/28 495 499 490 490 344,000
1986/06/27 506 512 489 490 790,000
1986/06/26 520 525 505 508 789,000
1986/06/25 540 543 501 501 1,688,000
1986/06/24 486 529 486 525 1,273,000
1986/06/23 490 490 486 486 479,000
1986/06/21 495 499 486 486 291,000
1986/06/20 487 501 486 486 1,014,000
1986/06/19 525 525 485 486 1,209,000
1986/06/18 520 520 501 518 1,426,000
1986/06/17 496 518 475 518 3,327,000
1986/06/16 520 528 492 500 2,969,000
1986/06/13 542 550 528 530 2,701,000
1986/06/12 573 584 552 552 4,084,000
1986/06/11 600 610 562 583 8,095,000
1986/06/10 525 610 520 580 11,175,000
1986/06/09 550 560 530 530 13,445,000
1986/06/07 489 495 489 495 7,222,000
1986/06/06 429 450 425 450 6,849,000
1986/06/05 419 435 415 415 2,216,000
1986/06/04 424 425 415 415 1,485,000
1986/06/03 439 439 412 420 4,206,000
1986/06/02 390 432 390 432 3,408,000
1986/05/31 390 390 384 384 252,000
1986/05/30 383 390 380 384 615,000
1986/05/29 393 394 381 383 892,000
1986/05/28 400 401 390 390 1,379,000
1986/05/27 404 405 395 395 939,000
1986/05/26 408 408 399 405 1,028,000
1986/05/24 400 404 395 398 1,713,000
1986/05/23 410 411 393 395 4,553,000
1986/05/22 405 424 396 404 15,089,000
1986/05/21 360 405 352 405 10,532,000
1986/05/20 359 360 353 359 410,000
1986/05/19 363 370 353 356 2,072,000
1986/05/17 347 362 347 362 824,000
1986/05/16 356 362 345 345 1,448,000
1986/05/15 355 357 351 353 588,000
1986/05/14 349 352 345 352 357,000
1986/05/13 349 349 345 347 254,000
1986/05/12 346 352 344 348 441,000
1986/05/09 343 345 343 343 200,000
1986/05/08 350 350 341 341 201,000
1986/05/07 347 348 340 340 364,000
1986/05/06 348 352 343 350 180,000
1986/05/02 349 353 347 353 296,000
1986/05/01 350 360 347 347 892,000
1986/04/30 343 350 340 347 256,000
1986/04/28 340 340 338 340 65,000
1986/04/26 340 340 335 337 119,000
1986/04/25 348 348 335 338 421,000
1986/04/24 343 347 342 347 253,000
1986/04/23 345 345 341 342 213,000
1986/04/22 345 348 345 345 281,000
1986/04/21 342 345 341 343 226,000
1986/04/19 341 342 340 340 153,000
1986/04/18 342 345 340 342 214,000
1986/04/17 344 344 340 342 298,000
1986/04/16 342 348 342 344 190,000
1986/04/15 345 346 342 342 266,000
1986/04/14 350 353 343 345 163,000
1986/04/11 341 350 340 341 170,000
1986/04/10 341 345 338 345 173,000
1986/04/09 350 352 341 343 203,000
1986/04/08 359 359 348 350 321,000
1986/04/07 357 362 356 359 549,000
1986/04/05 357 360 352 355 350,000
1986/04/04 368 368 350 352 1,319,000
1986/04/03 350 372 345 368 3,808,000
1986/04/02 341 350 341 346 976,000
1986/04/01 339 345 336 339 1,249,000
1986/03/31 337 340 330 335 2,464,000
1986/03/29 337 337 330 335 1,431,000
1986/03/28 337 344 333 337 831,000
1986/03/27 337 337 335 337 284,000
1986/03/26 345 345 335 339 203,000
1986/03/25 336 350 336 341 309,000
1986/03/24 346 350 330 335 320,000
1986/03/22 351 354 347 347 261,000
1986/03/20 354 354 350 352 479,000
1986/03/19 353 355 350 351 461,000
1986/03/18 358 358 348 352 539,000
1986/03/17 358 362 355 359 680,000
1986/03/15 362 362 353 353 879,000
1986/03/14 346 360 346 360 1,873,000
1986/03/13 353 355 343 346 1,091,000
1986/03/12 356 359 351 352 351,000
1986/03/11 352 360 352 357 611,000
1986/03/10 361 363 350 350 1,016,000
1986/03/07 363 363 351 355 2,216,000
1986/03/06 343 364 343 361 4,227,000
1986/03/05 342 345 338 338 671,000
1986/03/04 342 345 336 342 688,000
1986/03/03 345 346 340 343 317,000
1986/03/01 346 348 340 345 271,000
1986/02/28 353 353 343 343 911,000
1986/02/27 342 355 342 350 2,149,000
1986/02/26 340 345 336 336 639,000
1986/02/25 337 345 335 343 412,000
1986/02/24 335 337 332 332 370,000
1986/02/22 325 330 325 327 452,000
1986/02/21 336 340 327 327 506,000
1986/02/20 336 340 331 331 497,000
1986/02/19 344 344 336 338 658,000
1986/02/18 342 353 338 340 1,778,000
1986/02/17 342 345 339 339 618,000
1986/02/15 344 344 332 332 988,000
1986/02/14 333 353 327 336 3,131,000
1986/02/13 347 348 321 323 1,832,000
1986/02/12 320 341 320 338 2,478,000
1986/02/10 312 317 312 317 167,000
1986/02/07 315 319 312 314 264,000
1986/02/06 317 324 314 319 575,000
1986/02/05 312 319 309 315 642,000
1986/02/04 309 310 305 310 362,000
1986/02/03 307 307 303 305 177,000
1986/02/01 309 309 304 304 143,000
1986/01/31 304 307 303 307 172,000
1986/01/30 303 306 303 304 146,000
1986/01/29 306 307 303 303 111,000
1986/01/28 305 307 305 306 68,000
1986/01/27 305 309 305 308 54,000
1986/01/25 310 310 303 303 184,000
1986/01/24 305 307 305 307 65,000
1986/01/23 307 308 305 306 73,000
1986/01/22 305 309 305 306 117,000
1986/01/21 309 309 305 309 69,000
1986/01/20 309 310 305 309 143,000
1986/01/18 306 310 306 308 55,000
1986/01/17 308 308 305 305 313,000
1986/01/16 308 310 308 310 93,000
1986/01/14 308 310 308 308 58,000
1986/01/13 310 315 308 308 101,000
1986/01/10 317 317 310 310 215,000
1986/01/09 315 315 311 312 312,000
1986/01/08 314 317 311 316 271,000
1986/01/07 316 317 312 312 164,000
1986/01/06 321 321 311 315 95,000
1986/01/04 315 315 310 311 53,000

このページの先頭へ