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 |
---|---|---|---|---|---|
1987/12/28 | 435 | 445 | 435 | 440 | 108,000 |
1987/12/26 | 465 | 465 | 465 | 465 | 26,000 |
1987/12/25 | 459 | 460 | 451 | 455 | 98,000 |
1987/12/24 | 469 | 469 | 450 | 450 | 145,000 |
1987/12/23 | 468 | 475 | 468 | 468 | 80,000 |
1987/12/22 | 476 | 480 | 470 | 470 | 73,000 |
1987/12/21 | 485 | 488 | 473 | 473 | 267,000 |
1987/12/18 | 470 | 475 | 455 | 470 | 383,000 |
1987/12/17 | 475 | 476 | 470 | 470 | 183,000 |
1987/12/16 | 481 | 481 | 475 | 480 | 218,000 |
1987/12/15 | 481 | 482 | 480 | 481 | 134,000 |
1987/12/14 | 480 | 485 | 480 | 480 | 154,000 |
1987/12/11 | 485 | 487 | 475 | 480 | 194,000 |
1987/12/10 | 495 | 495 | 482 | 485 | 184,000 |
1987/12/09 | 476 | 484 | 476 | 480 | 234,000 |
1987/12/08 | 485 | 485 | 476 | 476 | 167,000 |
1987/12/07 | 476 | 495 | 476 | 480 | 209,000 |
1987/12/05 | 498 | 498 | 481 | 481 | 338,000 |
1987/12/04 | 509 | 534 | 482 | 494 | 2,881,000 |
1987/12/03 | 462 | 530 | 462 | 515 | 2,353,000 |
1987/12/02 | 456 | 459 | 452 | 452 | 130,000 |
1987/12/01 | 456 | 460 | 450 | 455 | 132,000 |
1987/11/30 | 455 | 460 | 455 | 456 | 68,000 |
1987/11/28 | 452 | 459 | 452 | 455 | 120,000 |
1987/11/27 | 465 | 467 | 461 | 465 | 102,000 |
1987/11/26 | 469 | 469 | 460 | 460 | 124,000 |
1987/11/25 | 474 | 474 | 460 | 460 | 105,000 |
1987/11/24 | 475 | 475 | 451 | 460 | 65,000 |
1987/11/20 | 456 | 470 | 453 | 466 | 56,000 |
1987/11/19 | 474 | 474 | 461 | 461 | 97,000 |
1987/11/18 | 458 | 460 | 450 | 460 | 129,000 |
1987/11/17 | 459 | 460 | 450 | 453 | 119,000 |
1987/11/16 | 460 | 460 | 448 | 449 | 125,000 |
1987/11/13 | 453 | 453 | 440 | 440 | 155,000 |
1987/11/12 | 419 | 424 | 410 | 423 | 174,000 |
1987/11/11 | 425 | 430 | 386 | 404 | 343,000 |
1987/11/10 | 445 | 445 | 425 | 425 | 289,000 |
1987/11/09 | 461 | 466 | 450 | 450 | 327,000 |
1987/11/07 | 465 | 465 | 460 | 460 | 80,000 |
1987/11/06 | 475 | 475 | 465 | 466 | 132,000 |
1987/11/05 | 472 | 473 | 465 | 465 | 97,000 |
1987/11/04 | 478 | 478 | 470 | 472 | 121,000 |
1987/11/02 | 475 | 475 | 470 | 473 | 77,000 |
1987/10/31 | 461 | 470 | 461 | 465 | 118,000 |
1987/10/30 | 465 | 484 | 460 | 461 | 139,000 |
1987/10/29 | 470 | 470 | 460 | 460 | 150,000 |
1987/10/28 | 475 | 480 | 465 | 465 | 110,000 |
1987/10/27 | 465 | 471 | 465 | 465 | 173,000 |
1987/10/26 | 476 | 481 | 450 | 450 | 269,000 |
1987/10/24 | 470 | 480 | 470 | 480 | 204,000 |
1987/10/23 | 470 | 480 | 464 | 470 | 446,000 |
1987/10/22 | 498 | 500 | 486 | 490 | 292,000 |
1987/10/21 | 460 | 475 | 460 | 471 | 377,000 |
1987/10/20 | 430 | 430 | 430 | 430 | 160,000 |
1987/10/19 | 530 | 532 | 530 | 530 | 195,000 |
1987/10/16 | 544 | 544 | 540 | 541 | 206,000 |
1987/10/15 | 539 | 545 | 535 | 544 | 322,000 |
1987/10/14 | 545 | 550 | 540 | 540 | 458,000 |
1987/10/13 | 549 | 549 | 541 | 545 | 148,000 |
1987/10/12 | 540 | 550 | 540 | 540 | 237,000 |
1987/10/09 | 538 | 550 | 536 | 550 | 151,000 |
1987/10/08 | 550 | 550 | 535 | 540 | 173,000 |
1987/10/07 | 535 | 550 | 535 | 550 | 239,000 |
1987/10/06 | 561 | 561 | 550 | 550 | 387,000 |
1987/10/05 | 550 | 559 | 545 | 559 | 237,000 |
1987/10/03 | 550 | 550 | 540 | 550 | 170,000 |
1987/10/02 | 552 | 552 | 540 | 550 | 568,000 |
1987/10/01 | 540 | 540 | 530 | 532 | 300,000 |
1987/09/30 | 520 | 540 | 520 | 530 | 278,000 |
1987/09/29 | 539 | 539 | 525 | 530 | 277,000 |
1987/09/28 | 548 | 548 | 531 | 534 | 282,000 |
1987/09/26 | 516 | 528 | 516 | 518 | 74,000 |
1987/09/25 | 528 | 528 | 520 | 528 | 197,000 |
1987/09/24 | 526 | 530 | 517 | 520 | 307,000 |
1987/09/22 | 521 | 530 | 516 | 516 | 342,000 |
1987/09/21 | 540 | 540 | 535 | 536 | 248,000 |
1987/09/18 | 542 | 542 | 532 | 537 | 253,000 |
1987/09/17 | 540 | 540 | 532 | 532 | 120,000 |
1987/09/16 | 540 | 540 | 532 | 534 | 140,000 |
1987/09/14 | 537 | 537 | 530 | 532 | 112,000 |
1987/09/11 | 539 | 544 | 530 | 537 | 213,000 |
1987/09/10 | 540 | 546 | 529 | 529 | 206,000 |
1987/09/09 | 531 | 539 | 528 | 530 | 240,000 |
1987/09/08 | 525 | 537 | 525 | 528 | 359,000 |
1987/09/07 | 540 | 548 | 530 | 530 | 242,000 |
1987/09/05 | 549 | 550 | 540 | 540 | 300,000 |
1987/09/04 | 549 | 550 | 545 | 548 | 392,000 |
1987/09/03 | 550 | 550 | 541 | 545 | 373,000 |
1987/09/02 | 570 | 573 | 550 | 556 | 566,000 |
1987/09/01 | 579 | 580 | 565 | 565 | 1,692,000 |
1987/08/31 | 565 | 578 | 560 | 578 | 2,027,000 |
1987/08/29 | 558 | 558 | 550 | 558 | 351,000 |
1987/08/28 | 553 | 553 | 544 | 552 | 811,000 |
1987/08/27 | 547 | 548 | 542 | 543 | 561,000 |
1987/08/26 | 549 | 560 | 545 | 548 | 1,379,000 |
1987/08/25 | 536 | 550 | 536 | 542 | 936,000 |
1987/08/24 | 530 | 533 | 530 | 532 | 352,000 |
1987/08/22 | 532 | 535 | 528 | 530 | 249,000 |
1987/08/21 | 533 | 535 | 530 | 531 | 226,000 |
1987/08/20 | 538 | 538 | 531 | 535 | 465,000 |
1987/08/19 | 539 | 539 | 528 | 530 | 213,000 |
1987/08/18 | 539 | 540 | 529 | 533 | 331,000 |
1987/08/17 | 530 | 532 | 526 | 526 | 145,000 |
1987/08/14 | 534 | 534 | 525 | 528 | 217,000 |
1987/08/13 | 533 | 533 | 525 | 525 | 212,000 |
1987/08/12 | 526 | 530 | 525 | 525 | 352,000 |
1987/08/11 | 534 | 535 | 525 | 525 | 269,000 |
1987/08/10 | 525 | 537 | 522 | 535 | 228,000 |
1987/08/07 | 523 | 529 | 516 | 525 | 307,000 |
1987/08/06 | 518 | 520 | 511 | 513 | 122,000 |
1987/08/05 | 520 | 520 | 510 | 510 | 142,000 |
1987/08/04 | 512 | 523 | 506 | 519 | 254,000 |
1987/08/03 | 515 | 525 | 512 | 518 | 299,000 |
1987/08/01 | 515 | 515 | 509 | 515 | 127,000 |
1987/07/31 | 520 | 520 | 506 | 509 | 405,000 |
1987/07/30 | 511 | 514 | 502 | 510 | 328,000 |
1987/07/29 | 517 | 519 | 510 | 515 | 389,000 |
1987/07/28 | 518 | 518 | 507 | 507 | 174,000 |
1987/07/27 | 519 | 519 | 510 | 518 | 108,000 |
1987/07/25 | 520 | 520 | 510 | 520 | 128,000 |
1987/07/24 | 514 | 517 | 501 | 517 | 220,000 |
1987/07/23 | 515 | 518 | 500 | 510 | 333,000 |
1987/07/22 | 512 | 519 | 510 | 515 | 625,000 |
1987/07/21 | 506 | 514 | 492 | 502 | 401,000 |
1987/07/20 | 528 | 538 | 506 | 510 | 594,000 |
1987/07/17 | 550 | 551 | 537 | 538 | 678,000 |
1987/07/16 | 553 | 564 | 544 | 551 | 2,779,000 |
1987/07/15 | 549 | 563 | 545 | 547 | 5,157,000 |
1987/07/14 | 549 | 549 | 539 | 540 | 1,748,000 |
1987/07/13 | 545 | 551 | 537 | 540 | 2,611,000 |
1987/07/10 | 537 | 544 | 530 | 540 | 2,849,000 |
1987/07/09 | 529 | 540 | 516 | 523 | 1,771,000 |
1987/07/08 | 492 | 520 | 491 | 501 | 1,773,000 |
1987/07/07 | 495 | 499 | 490 | 492 | 122,000 |
1987/07/06 | 500 | 502 | 495 | 496 | 131,000 |
1987/07/04 | 509 | 509 | 495 | 495 | 136,000 |
1987/07/03 | 495 | 503 | 491 | 500 | 328,000 |
1987/07/02 | 490 | 493 | 485 | 490 | 230,000 |
1987/07/01 | 490 | 490 | 480 | 483 | 335,000 |
1987/06/30 | 498 | 499 | 485 | 485 | 158,000 |
1987/06/29 | 505 | 512 | 498 | 500 | 148,000 |
1987/06/27 | 507 | 512 | 501 | 512 | 334,000 |
1987/06/26 | 504 | 512 | 500 | 500 | 348,000 |
1987/06/25 | 496 | 508 | 496 | 500 | 222,000 |
1987/06/24 | 505 | 510 | 500 | 500 | 228,000 |
1987/06/23 | 503 | 515 | 503 | 506 | 226,000 |
1987/06/22 | 528 | 529 | 501 | 501 | 240,000 |
1987/06/19 | 539 | 539 | 510 | 512 | 514,000 |
1987/06/18 | 520 | 540 | 505 | 530 | 1,334,000 |
1987/06/17 | 515 | 519 | 506 | 517 | 351,000 |
1987/06/16 | 511 | 515 | 505 | 515 | 473,000 |
1987/06/15 | 515 | 518 | 511 | 511 | 333,000 |
1987/06/12 | 520 | 521 | 512 | 519 | 640,000 |
1987/06/11 | 520 | 528 | 505 | 510 | 661,000 |
1987/06/10 | 525 | 530 | 517 | 520 | 556,000 |
1987/06/09 | 530 | 534 | 511 | 515 | 583,000 |
1987/06/08 | 540 | 540 | 531 | 531 | 633,000 |
1987/06/06 | 537 | 548 | 530 | 540 | 2,554,000 |
1987/06/05 | 520 | 530 | 517 | 527 | 1,489,000 |
1987/06/04 | 538 | 538 | 510 | 518 | 740,000 |
1987/06/03 | 520 | 540 | 520 | 538 | 2,896,000 |
1987/06/02 | 527 | 527 | 516 | 517 | 589,000 |
1987/06/01 | 528 | 542 | 521 | 523 | 2,644,000 |
1987/05/30 | 525 | 525 | 519 | 525 | 578,000 |
1987/05/29 | 525 | 529 | 515 | 516 | 1,968,000 |
1987/05/28 | 490 | 535 | 485 | 530 | 4,989,000 |
1987/05/27 | 499 | 500 | 475 | 480 | 1,032,000 |
1987/05/26 | 490 | 505 | 490 | 503 | 620,000 |
1987/05/25 | 492 | 492 | 481 | 489 | 197,000 |
1987/05/23 | 480 | 489 | 478 | 489 | 104,000 |
1987/05/22 | 490 | 494 | 480 | 485 | 247,000 |
1987/05/21 | 464 | 490 | 464 | 489 | 335,000 |
1987/05/20 | 485 | 485 | 465 | 465 | 314,000 |
1987/05/19 | 491 | 496 | 486 | 487 | 464,000 |
1987/05/18 | 497 | 500 | 491 | 491 | 562,000 |
1987/05/15 | 498 | 509 | 493 | 500 | 1,456,000 |
1987/05/14 | 499 | 503 | 490 | 493 | 1,103,000 |
1987/05/13 | 510 | 515 | 488 | 499 | 2,625,000 |
1987/05/12 | 485 | 507 | 485 | 507 | 3,953,000 |
1987/05/11 | 485 | 485 | 480 | 482 | 484,000 |
1987/05/08 | 478 | 484 | 475 | 475 | 1,471,000 |
1987/05/07 | 465 | 475 | 463 | 472 | 530,000 |
1987/05/06 | 465 | 465 | 461 | 462 | 167,000 |
1987/05/02 | 451 | 460 | 451 | 456 | 116,000 |
1987/05/01 | 460 | 467 | 451 | 451 | 358,000 |
1987/04/30 | 455 | 455 | 451 | 451 | 118,000 |
1987/04/28 | 446 | 450 | 440 | 444 | 190,000 |
1987/04/27 | 473 | 473 | 456 | 456 | 365,000 |
1987/04/25 | 468 | 470 | 456 | 458 | 208,000 |
1987/04/24 | 479 | 479 | 465 | 470 | 779,000 |
1987/04/23 | 456 | 466 | 451 | 457 | 343,000 |
1987/04/22 | 445 | 450 | 445 | 446 | 227,000 |
1987/04/21 | 445 | 450 | 441 | 441 | 165,000 |
1987/04/20 | 440 | 450 | 440 | 445 | 183,000 |
1987/04/17 | 453 | 455 | 441 | 448 | 262,000 |
1987/04/16 | 460 | 465 | 452 | 458 | 164,000 |
1987/04/15 | 464 | 469 | 452 | 455 | 520,000 |
1987/04/14 | 456 | 485 | 452 | 474 | 894,000 |
1987/04/13 | 480 | 480 | 455 | 455 | 459,000 |
1987/04/10 | 461 | 495 | 458 | 475 | 1,585,000 |
1987/04/09 | 455 | 465 | 455 | 461 | 647,000 |
1987/04/08 | 441 | 460 | 441 | 453 | 356,000 |
1987/04/07 | 450 | 452 | 436 | 441 | 337,000 |
1987/04/06 | 450 | 453 | 449 | 449 | 344,000 |
1987/04/04 | 441 | 449 | 441 | 445 | 214,000 |
1987/04/03 | 435 | 440 | 435 | 438 | 267,000 |
1987/04/02 | 430 | 438 | 430 | 431 | 213,000 |
1987/04/01 | 430 | 435 | 425 | 430 | 143,000 |
1987/03/31 | 410 | 420 | 410 | 420 | 225,000 |
1987/03/30 | 428 | 428 | 405 | 417 | 558,000 |
1987/03/28 | 425 | 430 | 420 | 421 | 173,000 |
1987/03/27 | 430 | 430 | 415 | 420 | 442,000 |
1987/03/26 | 431 | 435 | 426 | 426 | 401,000 |
1987/03/25 | 440 | 440 | 431 | 431 | 245,000 |
1987/03/24 | 441 | 444 | 430 | 435 | 159,000 |
1987/03/23 | 449 | 449 | 439 | 441 | 211,000 |
1987/03/20 | 443 | 444 | 435 | 444 | 483,000 |
1987/03/19 | 431 | 445 | 430 | 443 | 439,000 |
1987/03/18 | 434 | 435 | 430 | 430 | 534,000 |
1987/03/17 | 433 | 438 | 425 | 435 | 579,000 |
1987/03/16 | 436 | 440 | 434 | 436 | 169,000 |
1987/03/13 | 437 | 444 | 435 | 436 | 282,000 |
1987/03/12 | 445 | 445 | 435 | 437 | 302,000 |
1987/03/11 | 445 | 458 | 444 | 446 | 502,000 |
1987/03/10 | 444 | 450 | 441 | 449 | 270,000 |
1987/03/09 | 461 | 461 | 445 | 449 | 332,000 |
1987/03/07 | 465 | 467 | 460 | 463 | 495,000 |
1987/03/06 | 450 | 460 | 446 | 460 | 473,000 |
1987/03/05 | 454 | 455 | 445 | 445 | 353,000 |
1987/03/04 | 459 | 459 | 445 | 446 | 212,000 |
1987/03/03 | 443 | 455 | 441 | 455 | 300,000 |
1987/03/02 | 443 | 450 | 438 | 438 | 630,000 |
1987/02/28 | 433 | 440 | 433 | 438 | 341,000 |
1987/02/27 | 438 | 445 | 432 | 432 | 540,000 |
1987/02/26 | 455 | 468 | 432 | 435 | 331,000 |
1987/02/25 | 450 | 458 | 440 | 455 | 577,000 |
1987/02/24 | 431 | 448 | 431 | 444 | 762,000 |
1987/02/23 | 460 | 460 | 426 | 430 | 1,134,000 |
1987/02/20 | 470 | 475 | 456 | 460 | 793,000 |
1987/02/19 | 510 | 510 | 474 | 475 | 2,476,000 |
1987/02/18 | 475 | 523 | 465 | 505 | 8,892,000 |
1987/02/17 | 474 | 484 | 455 | 470 | 3,614,000 |
1987/02/16 | 475 | 490 | 467 | 474 | 5,447,000 |
1987/02/13 | 412 | 475 | 411 | 468 | 7,289,000 |
1987/02/12 | 419 | 425 | 411 | 412 | 331,000 |
1987/02/10 | 429 | 430 | 416 | 420 | 424,000 |
1987/02/09 | 417 | 424 | 415 | 424 | 218,000 |
1987/02/07 | 430 | 430 | 411 | 420 | 482,000 |
1987/02/06 | 447 | 458 | 431 | 431 | 1,379,000 |
1987/02/05 | 435 | 464 | 433 | 452 | 7,325,000 |
1987/02/04 | 420 | 440 | 420 | 437 | 3,199,000 |
1987/02/03 | 409 | 412 | 404 | 410 | 605,000 |
1987/02/02 | 404 | 409 | 396 | 404 | 419,000 |
1987/01/31 | 388 | 390 | 388 | 389 | 177,000 |
1987/01/30 | 396 | 400 | 396 | 396 | 166,000 |
1987/01/29 | 403 | 408 | 402 | 406 | 258,000 |
1987/01/28 | 409 | 409 | 396 | 397 | 299,000 |
1987/01/27 | 409 | 410 | 407 | 409 | 268,000 |
1987/01/26 | 411 | 412 | 402 | 409 | 261,000 |
1987/01/24 | 412 | 413 | 397 | 401 | 367,000 |
1987/01/23 | 410 | 419 | 401 | 414 | 1,035,000 |
1987/01/22 | 383 | 389 | 381 | 385 | 288,000 |
1987/01/21 | 390 | 391 | 381 | 383 | 184,000 |
1987/01/20 | 383 | 394 | 383 | 391 | 152,000 |
1987/01/19 | 383 | 388 | 383 | 383 | 174,000 |
1987/01/16 | 379 | 388 | 379 | 388 | 174,000 |
1987/01/14 | 371 | 382 | 371 | 377 | 172,000 |
1987/01/13 | 373 | 376 | 373 | 374 | 124,000 |
1987/01/12 | 378 | 380 | 370 | 375 | 143,000 |
1987/01/09 | 369 | 379 | 369 | 373 | 225,000 |
1987/01/08 | 366 | 375 | 366 | 374 | 206,000 |
1987/01/07 | 385 | 385 | 370 | 370 | 108,000 |
1987/01/06 | 390 | 390 | 375 | 381 | 137,000 |
1987/01/05 | 379 | 385 | 375 | 385 | 64,000 |