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 |
---|---|---|---|---|---|
1988/12/28 | 650 | 668 | 636 | 668 | 403,000 |
1988/12/27 | 669 | 669 | 643 | 650 | 172,000 |
1988/12/26 | 653 | 665 | 640 | 665 | 252,000 |
1988/12/24 | 664 | 664 | 640 | 643 | 377,000 |
1988/12/23 | 670 | 670 | 656 | 656 | 216,000 |
1988/12/22 | 660 | 670 | 655 | 670 | 284,000 |
1988/12/21 | 659 | 669 | 655 | 660 | 338,000 |
1988/12/20 | 669 | 670 | 661 | 669 | 266,000 |
1988/12/19 | 676 | 682 | 665 | 679 | 170,000 |
1988/12/16 | 680 | 685 | 666 | 675 | 590,000 |
1988/12/15 | 668 | 697 | 656 | 685 | 1,409,000 |
1988/12/14 | 671 | 671 | 662 | 662 | 139,000 |
1988/12/13 | 660 | 671 | 660 | 660 | 321,000 |
1988/12/12 | 672 | 679 | 665 | 674 | 301,000 |
1988/12/09 | 666 | 674 | 658 | 662 | 299,000 |
1988/12/08 | 684 | 685 | 666 | 674 | 483,000 |
1988/12/07 | 660 | 690 | 660 | 684 | 1,065,000 |
1988/12/06 | 651 | 660 | 650 | 655 | 449,000 |
1988/12/05 | 647 | 659 | 645 | 650 | 212,000 |
1988/12/03 | 650 | 660 | 648 | 650 | 366,000 |
1988/12/02 | 636 | 660 | 636 | 660 | 515,000 |
1988/12/01 | 631 | 650 | 630 | 635 | 441,000 |
1988/11/30 | 640 | 640 | 628 | 628 | 402,000 |
1988/11/29 | 638 | 643 | 629 | 640 | 293,000 |
1988/11/28 | 640 | 648 | 628 | 628 | 285,000 |
1988/11/26 | 656 | 658 | 645 | 650 | 284,000 |
1988/11/25 | 658 | 670 | 656 | 656 | 544,000 |
1988/11/24 | 646 | 660 | 640 | 656 | 244,000 |
1988/11/22 | 635 | 660 | 630 | 660 | 600,000 |
1988/11/21 | 642 | 642 | 627 | 637 | 146,000 |
1988/11/18 | 638 | 640 | 624 | 638 | 240,000 |
1988/11/17 | 629 | 639 | 620 | 624 | 390,000 |
1988/11/16 | 614 | 630 | 602 | 628 | 236,000 |
1988/11/15 | 622 | 629 | 615 | 624 | 249,000 |
1988/11/14 | 600 | 600 | 590 | 592 | 75,000 |
1988/11/11 | 605 | 606 | 600 | 600 | 138,000 |
1988/11/10 | 609 | 609 | 600 | 600 | 310,000 |
1988/11/09 | 590 | 610 | 590 | 600 | 129,000 |
1988/11/08 | 608 | 610 | 600 | 600 | 107,000 |
1988/11/07 | 610 | 610 | 605 | 607 | 82,000 |
1988/11/05 | 625 | 625 | 610 | 610 | 69,000 |
1988/11/04 | 636 | 636 | 602 | 605 | 126,000 |
1988/11/02 | 632 | 637 | 629 | 632 | 205,000 |
1988/11/01 | 631 | 631 | 625 | 628 | 113,000 |
1988/10/31 | 640 | 640 | 631 | 635 | 122,000 |
1988/10/29 | 639 | 644 | 631 | 631 | 160,000 |
1988/10/28 | 638 | 639 | 615 | 615 | 360,000 |
1988/10/27 | 608 | 635 | 603 | 630 | 249,000 |
1988/10/26 | 585 | 600 | 585 | 598 | 171,000 |
1988/10/25 | 583 | 590 | 580 | 586 | 125,000 |
1988/10/24 | 571 | 580 | 568 | 571 | 134,000 |
1988/10/22 | 581 | 585 | 570 | 570 | 83,000 |
1988/10/21 | 590 | 590 | 580 | 581 | 78,000 |
1988/10/20 | 590 | 595 | 590 | 591 | 118,000 |
1988/10/19 | 582 | 600 | 582 | 595 | 75,000 |
1988/10/18 | 590 | 593 | 581 | 581 | 135,000 |
1988/10/17 | 606 | 606 | 585 | 590 | 149,000 |
1988/10/14 | 595 | 610 | 595 | 596 | 48,000 |
1988/10/13 | 600 | 614 | 595 | 612 | 123,000 |
1988/10/12 | 607 | 610 | 605 | 606 | 65,000 |
1988/10/11 | 620 | 620 | 605 | 605 | 75,000 |
1988/10/07 | 613 | 620 | 610 | 610 | 54,000 |
1988/10/06 | 615 | 625 | 605 | 610 | 142,000 |
1988/10/05 | 615 | 625 | 610 | 620 | 80,000 |
1988/10/04 | 629 | 630 | 605 | 610 | 110,000 |
1988/10/03 | 621 | 630 | 620 | 625 | 86,000 |
1988/10/01 | 630 | 630 | 621 | 621 | 90,000 |
1988/09/30 | 633 | 633 | 620 | 620 | 140,000 |
1988/09/29 | 630 | 633 | 626 | 626 | 121,000 |
1988/09/28 | 630 | 633 | 625 | 626 | 159,000 |
1988/09/27 | 634 | 634 | 620 | 620 | 143,000 |
1988/09/26 | 620 | 638 | 620 | 623 | 189,000 |
1988/09/24 | 621 | 629 | 615 | 620 | 71,000 |
1988/09/22 | 640 | 640 | 620 | 620 | 126,000 |
1988/09/21 | 620 | 620 | 605 | 620 | 235,000 |
1988/09/20 | 616 | 620 | 610 | 611 | 150,000 |
1988/09/19 | 610 | 615 | 605 | 606 | 102,000 |
1988/09/16 | 601 | 605 | 599 | 601 | 173,000 |
1988/09/14 | 605 | 608 | 600 | 600 | 87,000 |
1988/09/13 | 603 | 605 | 602 | 605 | 91,000 |
1988/09/12 | 610 | 610 | 598 | 603 | 72,000 |
1988/09/09 | 605 | 605 | 597 | 597 | 133,000 |
1988/09/08 | 605 | 605 | 595 | 605 | 167,000 |
1988/09/07 | 600 | 605 | 600 | 605 | 110,000 |
1988/09/06 | 608 | 608 | 600 | 600 | 96,000 |
1988/09/05 | 610 | 610 | 600 | 603 | 106,000 |
1988/09/03 | 600 | 604 | 595 | 595 | 78,000 |
1988/09/02 | 594 | 600 | 592 | 592 | 113,000 |
1988/09/01 | 599 | 600 | 590 | 593 | 200,000 |
1988/08/31 | 599 | 600 | 593 | 593 | 179,000 |
1988/08/30 | 600 | 601 | 590 | 591 | 136,000 |
1988/08/29 | 610 | 610 | 590 | 590 | 126,000 |
1988/08/27 | 605 | 610 | 580 | 610 | 140,000 |
1988/08/26 | 606 | 615 | 600 | 605 | 124,000 |
1988/08/25 | 620 | 620 | 610 | 610 | 68,000 |
1988/08/24 | 615 | 620 | 615 | 615 | 62,000 |
1988/08/23 | 615 | 620 | 615 | 620 | 44,000 |
1988/08/22 | 623 | 623 | 611 | 615 | 113,000 |
1988/08/19 | 615 | 620 | 615 | 617 | 121,000 |
1988/08/18 | 620 | 625 | 616 | 617 | 72,000 |
1988/08/17 | 617 | 630 | 616 | 620 | 90,000 |
1988/08/16 | 617 | 630 | 617 | 625 | 59,000 |
1988/08/15 | 625 | 630 | 625 | 628 | 70,000 |
1988/08/12 | 622 | 625 | 622 | 625 | 89,000 |
1988/08/11 | 624 | 624 | 615 | 616 | 124,000 |
1988/08/10 | 625 | 625 | 620 | 620 | 65,000 |
1988/08/09 | 628 | 632 | 626 | 629 | 90,000 |
1988/08/08 | 630 | 633 | 625 | 629 | 120,000 |
1988/08/06 | 635 | 640 | 625 | 625 | 69,000 |
1988/08/05 | 639 | 640 | 636 | 640 | 139,000 |
1988/08/04 | 644 | 645 | 635 | 635 | 441,000 |
1988/08/03 | 640 | 645 | 640 | 644 | 152,000 |
1988/08/02 | 640 | 640 | 625 | 635 | 370,000 |
1988/08/01 | 641 | 645 | 635 | 640 | 100,000 |
1988/07/30 | 655 | 655 | 630 | 630 | 161,000 |
1988/07/29 | 642 | 649 | 635 | 635 | 174,000 |
1988/07/28 | 641 | 650 | 640 | 640 | 161,000 |
1988/07/27 | 660 | 660 | 650 | 655 | 223,000 |
1988/07/26 | 630 | 640 | 630 | 630 | 177,000 |
1988/07/25 | 650 | 650 | 630 | 640 | 297,000 |
1988/07/23 | 630 | 650 | 630 | 645 | 167,000 |
1988/07/22 | 655 | 659 | 625 | 636 | 534,000 |
1988/07/21 | 680 | 690 | 660 | 669 | 413,000 |
1988/07/20 | 689 | 700 | 681 | 685 | 322,000 |
1988/07/19 | 700 | 710 | 691 | 699 | 320,000 |
1988/07/18 | 710 | 717 | 700 | 705 | 299,000 |
1988/07/15 | 720 | 720 | 700 | 700 | 661,000 |
1988/07/14 | 709 | 715 | 707 | 715 | 490,000 |
1988/07/13 | 716 | 716 | 706 | 713 | 652,000 |
1988/07/12 | 718 | 720 | 706 | 706 | 510,000 |
1988/07/11 | 690 | 720 | 690 | 718 | 662,000 |
1988/07/08 | 680 | 695 | 680 | 690 | 404,000 |
1988/07/07 | 687 | 690 | 683 | 690 | 473,000 |
1988/07/06 | 700 | 708 | 686 | 686 | 740,000 |
1988/07/05 | 707 | 728 | 700 | 710 | 1,332,000 |
1988/07/04 | 705 | 720 | 705 | 707 | 782,000 |
1988/07/02 | 680 | 700 | 680 | 685 | 287,000 |
1988/07/01 | 695 | 695 | 676 | 690 | 631,000 |
1988/06/30 | 711 | 718 | 696 | 696 | 459,000 |
1988/06/29 | 710 | 715 | 705 | 710 | 532,000 |
1988/06/28 | 722 | 725 | 702 | 705 | 628,000 |
1988/06/27 | 720 | 725 | 710 | 720 | 470,000 |
1988/06/25 | 709 | 719 | 709 | 711 | 265,000 |
1988/06/24 | 710 | 729 | 705 | 705 | 601,000 |
1988/06/23 | 718 | 725 | 710 | 710 | 541,000 |
1988/06/22 | 740 | 740 | 701 | 701 | 1,539,000 |
1988/06/21 | 735 | 746 | 725 | 725 | 2,957,000 |
1988/06/20 | 736 | 736 | 719 | 725 | 1,724,000 |
1988/06/17 | 710 | 714 | 701 | 706 | 1,391,000 |
1988/06/16 | 685 | 708 | 684 | 700 | 739,000 |
1988/06/15 | 702 | 710 | 685 | 685 | 680,000 |
1988/06/14 | 715 | 715 | 698 | 701 | 840,000 |
1988/06/13 | 698 | 725 | 697 | 713 | 1,627,000 |
1988/06/10 | 666 | 675 | 660 | 675 | 766,000 |
1988/06/09 | 679 | 686 | 662 | 666 | 714,000 |
1988/06/08 | 700 | 710 | 671 | 680 | 1,182,000 |
1988/06/07 | 700 | 714 | 696 | 700 | 1,401,000 |
1988/06/06 | 705 | 712 | 688 | 694 | 1,650,000 |
1988/06/04 | 717 | 731 | 705 | 715 | 2,765,000 |
1988/06/03 | 640 | 738 | 640 | 721 | 7,326,000 |
1988/06/02 | 642 | 650 | 632 | 639 | 871,000 |
1988/06/01 | 655 | 655 | 641 | 642 | 1,275,000 |
1988/05/31 | 673 | 684 | 651 | 655 | 2,670,000 |
1988/05/30 | 657 | 670 | 652 | 663 | 3,139,000 |
1988/05/28 | 620 | 655 | 616 | 647 | 3,613,000 |
1988/05/27 | 606 | 615 | 601 | 615 | 639,000 |
1988/05/26 | 608 | 609 | 599 | 605 | 638,000 |
1988/05/25 | 610 | 610 | 598 | 598 | 782,000 |
1988/05/24 | 603 | 615 | 601 | 607 | 830,000 |
1988/05/23 | 620 | 622 | 609 | 609 | 1,562,000 |
1988/05/20 | 609 | 620 | 605 | 617 | 2,532,000 |
1988/05/19 | 590 | 614 | 586 | 603 | 2,952,000 |
1988/05/18 | 590 | 592 | 582 | 588 | 527,000 |
1988/05/17 | 599 | 600 | 585 | 585 | 1,393,000 |
1988/05/16 | 589 | 594 | 586 | 590 | 2,056,000 |
1988/05/13 | 565 | 580 | 564 | 579 | 1,718,000 |
1988/05/12 | 550 | 560 | 548 | 556 | 440,000 |
1988/05/11 | 558 | 567 | 558 | 558 | 1,508,000 |
1988/05/10 | 553 | 555 | 548 | 555 | 406,000 |
1988/05/09 | 555 | 555 | 548 | 548 | 253,000 |
1988/05/07 | 554 | 554 | 547 | 547 | 144,000 |
1988/05/06 | 543 | 553 | 541 | 546 | 233,000 |
1988/05/02 | 556 | 556 | 545 | 548 | 301,000 |
1988/04/30 | 557 | 557 | 545 | 545 | 234,000 |
1988/04/28 | 558 | 558 | 550 | 550 | 626,000 |
1988/04/27 | 549 | 559 | 540 | 548 | 911,000 |
1988/04/26 | 543 | 547 | 535 | 539 | 317,000 |
1988/04/25 | 540 | 545 | 535 | 543 | 265,000 |
1988/04/23 | 531 | 542 | 531 | 531 | 270,000 |
1988/04/22 | 549 | 550 | 530 | 530 | 678,000 |
1988/04/21 | 550 | 561 | 546 | 550 | 2,465,000 |
1988/04/20 | 519 | 550 | 518 | 545 | 2,053,000 |
1988/04/19 | 517 | 520 | 516 | 518 | 234,000 |
1988/04/18 | 516 | 520 | 516 | 516 | 230,000 |
1988/04/15 | 515 | 520 | 513 | 516 | 356,000 |
1988/04/14 | 512 | 525 | 511 | 523 | 604,000 |
1988/04/13 | 507 | 510 | 505 | 509 | 212,000 |
1988/04/12 | 512 | 515 | 505 | 506 | 219,000 |
1988/04/11 | 511 | 518 | 511 | 512 | 189,000 |
1988/04/08 | 517 | 517 | 510 | 510 | 255,000 |
1988/04/07 | 521 | 521 | 513 | 518 | 374,000 |
1988/04/06 | 524 | 524 | 510 | 515 | 513,000 |
1988/04/05 | 519 | 522 | 511 | 520 | 612,000 |
1988/04/04 | 499 | 513 | 496 | 510 | 520,000 |
1988/04/02 | 498 | 499 | 493 | 496 | 157,000 |
1988/04/01 | 493 | 498 | 490 | 493 | 208,000 |
1988/03/31 | 485 | 493 | 483 | 488 | 184,000 |
1988/03/30 | 497 | 497 | 490 | 490 | 137,000 |
1988/03/29 | 480 | 500 | 476 | 492 | 267,000 |
1988/03/28 | 481 | 489 | 475 | 480 | 190,000 |
1988/03/26 | 480 | 485 | 480 | 480 | 44,000 |
1988/03/25 | 487 | 487 | 480 | 481 | 271,000 |
1988/03/24 | 490 | 490 | 482 | 482 | 112,000 |
1988/03/23 | 490 | 494 | 486 | 487 | 80,000 |
1988/03/22 | 487 | 490 | 483 | 490 | 161,000 |
1988/03/18 | 488 | 490 | 480 | 483 | 167,000 |
1988/03/17 | 492 | 495 | 490 | 490 | 121,000 |
1988/03/16 | 498 | 500 | 495 | 495 | 146,000 |
1988/03/15 | 495 | 498 | 495 | 495 | 131,000 |
1988/03/14 | 503 | 505 | 495 | 495 | 177,000 |
1988/03/11 | 501 | 502 | 500 | 501 | 142,000 |
1988/03/10 | 505 | 507 | 503 | 503 | 151,000 |
1988/03/09 | 505 | 508 | 500 | 508 | 154,000 |
1988/03/08 | 512 | 512 | 505 | 505 | 201,000 |
1988/03/07 | 510 | 515 | 508 | 512 | 221,000 |
1988/03/05 | 499 | 503 | 499 | 502 | 191,000 |
1988/03/04 | 495 | 498 | 490 | 495 | 217,000 |
1988/03/03 | 491 | 497 | 491 | 492 | 251,000 |
1988/03/02 | 490 | 495 | 490 | 495 | 159,000 |
1988/03/01 | 499 | 499 | 488 | 489 | 291,000 |
1988/02/29 | 490 | 495 | 489 | 494 | 261,000 |
1988/02/27 | 491 | 499 | 489 | 492 | 178,000 |
1988/02/26 | 490 | 495 | 486 | 487 | 278,000 |
1988/02/25 | 495 | 500 | 490 | 490 | 362,000 |
1988/02/24 | 481 | 495 | 480 | 490 | 280,000 |
1988/02/23 | 483 | 483 | 480 | 480 | 124,000 |
1988/02/22 | 483 | 485 | 480 | 481 | 106,000 |
1988/02/19 | 475 | 481 | 475 | 480 | 219,000 |
1988/02/18 | 481 | 481 | 478 | 480 | 137,000 |
1988/02/17 | 485 | 485 | 477 | 477 | 185,000 |
1988/02/16 | 482 | 485 | 482 | 485 | 93,000 |
1988/02/15 | 485 | 485 | 480 | 482 | 120,000 |
1988/02/12 | 475 | 485 | 472 | 485 | 120,000 |
1988/02/10 | 476 | 484 | 475 | 476 | 104,000 |
1988/02/09 | 480 | 480 | 475 | 476 | 73,000 |
1988/02/08 | 481 | 484 | 475 | 482 | 75,000 |
1988/02/06 | 477 | 486 | 471 | 481 | 108,000 |
1988/02/05 | 481 | 486 | 480 | 480 | 133,000 |
1988/02/04 | 485 | 490 | 480 | 480 | 145,000 |
1988/02/03 | 488 | 490 | 485 | 485 | 102,000 |
1988/02/02 | 488 | 495 | 488 | 488 | 48,000 |
1988/02/01 | 499 | 499 | 490 | 491 | 85,000 |
1988/01/30 | 499 | 499 | 486 | 490 | 77,000 |
1988/01/29 | 500 | 500 | 495 | 495 | 159,000 |
1988/01/28 | 496 | 498 | 494 | 497 | 170,000 |
1988/01/27 | 500 | 500 | 485 | 486 | 140,000 |
1988/01/26 | 500 | 505 | 495 | 495 | 347,000 |
1988/01/25 | 505 | 505 | 497 | 497 | 267,000 |
1988/01/23 | 503 | 508 | 500 | 500 | 353,000 |
1988/01/22 | 485 | 509 | 485 | 496 | 996,000 |
1988/01/21 | 478 | 484 | 478 | 480 | 69,000 |
1988/01/20 | 480 | 485 | 480 | 480 | 139,000 |
1988/01/19 | 480 | 485 | 476 | 480 | 86,000 |
1988/01/18 | 474 | 480 | 465 | 480 | 105,000 |
1988/01/14 | 460 | 465 | 451 | 456 | 305,000 |
1988/01/13 | 480 | 484 | 460 | 465 | 165,000 |
1988/01/12 | 483 | 488 | 478 | 485 | 177,000 |
1988/01/11 | 480 | 489 | 480 | 488 | 200,000 |
1988/01/08 | 475 | 515 | 471 | 490 | 478,000 |
1988/01/07 | 465 | 470 | 455 | 460 | 184,000 |
1988/01/06 | 455 | 465 | 455 | 457 | 115,000 |
1988/01/05 | 459 | 459 | 445 | 450 | 90,000 |
1988/01/04 | 431 | 440 | 431 | 440 | 28,000 |