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 |
---|---|---|---|---|---|
1993/12/30 | 422 | 441 | 421 | 441 | 57,000 |
1993/12/29 | 422 | 435 | 420 | 427 | 115,000 |
1993/12/28 | 416 | 426 | 415 | 425 | 80,000 |
1993/12/27 | 413 | 420 | 409 | 413 | 110,000 |
1993/12/24 | 422 | 423 | 412 | 412 | 154,000 |
1993/12/22 | 422 | 430 | 417 | 417 | 218,000 |
1993/12/21 | 417 | 425 | 417 | 418 | 144,000 |
1993/12/20 | 450 | 450 | 416 | 416 | 161,000 |
1993/12/17 | 448 | 448 | 440 | 448 | 123,000 |
1993/12/16 | 445 | 450 | 438 | 438 | 248,000 |
1993/12/15 | 427 | 438 | 426 | 438 | 383,000 |
1993/12/14 | 430 | 430 | 413 | 415 | 93,000 |
1993/12/13 | 426 | 426 | 413 | 425 | 92,000 |
1993/12/10 | 422 | 436 | 403 | 423 | 1,055,000 |
1993/12/09 | 411 | 425 | 409 | 425 | 143,000 |
1993/12/08 | 417 | 418 | 394 | 403 | 341,000 |
1993/12/07 | 425 | 434 | 418 | 418 | 191,000 |
1993/12/06 | 426 | 441 | 426 | 427 | 115,000 |
1993/12/03 | 446 | 454 | 440 | 454 | 181,000 |
1993/12/02 | 445 | 459 | 431 | 459 | 481,000 |
1993/12/01 | 427 | 440 | 413 | 440 | 494,000 |
1993/11/30 | 423 | 433 | 416 | 427 | 268,000 |
1993/11/29 | 421 | 421 | 404 | 418 | 319,000 |
1993/11/26 | 427 | 438 | 417 | 426 | 811,000 |
1993/11/25 | 413 | 429 | 409 | 422 | 227,000 |
1993/11/24 | 415 | 421 | 408 | 408 | 255,000 |
1993/11/22 | 435 | 435 | 420 | 420 | 273,000 |
1993/11/19 | 437 | 448 | 435 | 435 | 280,000 |
1993/11/18 | 440 | 450 | 440 | 448 | 247,000 |
1993/11/17 | 444 | 444 | 437 | 437 | 173,000 |
1993/11/16 | 440 | 459 | 435 | 444 | 175,000 |
1993/11/15 | 462 | 470 | 435 | 435 | 271,000 |
1993/11/12 | 449 | 468 | 449 | 458 | 750,000 |
1993/11/11 | 444 | 451 | 441 | 449 | 249,000 |
1993/11/10 | 451 | 455 | 435 | 440 | 451,000 |
1993/11/09 | 466 | 471 | 450 | 450 | 439,000 |
1993/11/08 | 461 | 470 | 460 | 461 | 239,000 |
1993/11/05 | 474 | 476 | 450 | 460 | 524,000 |
1993/11/04 | 510 | 510 | 480 | 485 | 154,000 |
1993/11/02 | 510 | 520 | 500 | 500 | 207,000 |
1993/11/01 | 515 | 515 | 510 | 511 | 183,000 |
1993/10/29 | 524 | 539 | 511 | 515 | 224,000 |
1993/10/28 | 546 | 546 | 520 | 520 | 253,000 |
1993/10/27 | 540 | 553 | 540 | 540 | 147,000 |
1993/10/26 | 555 | 560 | 540 | 540 | 133,000 |
1993/10/25 | 565 | 565 | 545 | 558 | 144,000 |
1993/10/22 | 555 | 570 | 545 | 545 | 170,000 |
1993/10/21 | 560 | 565 | 555 | 565 | 146,000 |
1993/10/20 | 550 | 564 | 550 | 560 | 177,000 |
1993/10/19 | 550 | 563 | 550 | 560 | 74,000 |
1993/10/18 | 560 | 561 | 550 | 550 | 58,000 |
1993/10/15 | 555 | 565 | 550 | 550 | 129,000 |
1993/10/14 | 543 | 555 | 542 | 555 | 153,000 |
1993/10/13 | 549 | 551 | 542 | 542 | 236,000 |
1993/10/12 | 559 | 559 | 540 | 547 | 296,000 |
1993/10/08 | 555 | 569 | 555 | 569 | 498,000 |
1993/10/07 | 580 | 584 | 570 | 570 | 145,000 |
1993/10/06 | 579 | 593 | 579 | 580 | 150,000 |
1993/10/05 | 588 | 589 | 581 | 589 | 124,000 |
1993/10/04 | 584 | 590 | 579 | 580 | 98,000 |
1993/10/01 | 600 | 605 | 589 | 598 | 113,000 |
1993/09/30 | 595 | 599 | 583 | 593 | 114,000 |
1993/09/29 | 586 | 593 | 584 | 593 | 184,000 |
1993/09/28 | 590 | 590 | 585 | 586 | 189,000 |
1993/09/27 | 573 | 580 | 551 | 570 | 217,000 |
1993/09/24 | 583 | 583 | 574 | 578 | 141,000 |
1993/09/22 | 575 | 575 | 566 | 573 | 230,000 |
1993/09/21 | 595 | 598 | 591 | 594 | 210,000 |
1993/09/20 | 590 | 599 | 590 | 590 | 322,000 |
1993/09/17 | 591 | 598 | 586 | 590 | 172,000 |
1993/09/16 | 608 | 608 | 587 | 590 | 112,000 |
1993/09/14 | 613 | 620 | 608 | 615 | 178,000 |
1993/09/13 | 609 | 620 | 609 | 620 | 248,000 |
1993/09/10 | 602 | 609 | 602 | 609 | 1,208,000 |
1993/09/09 | 609 | 614 | 609 | 614 | 222,000 |
1993/09/08 | 598 | 613 | 588 | 609 | 601,000 |
1993/09/07 | 589 | 607 | 589 | 600 | 519,000 |
1993/09/06 | 603 | 608 | 589 | 589 | 99,000 |
1993/09/03 | 598 | 610 | 590 | 602 | 252,000 |
1993/09/02 | 595 | 605 | 591 | 603 | 129,000 |
1993/09/01 | 596 | 600 | 595 | 596 | 89,000 |
1993/08/31 | 603 | 613 | 599 | 605 | 125,000 |
1993/08/30 | 615 | 615 | 605 | 613 | 165,000 |
1993/08/27 | 596 | 611 | 593 | 605 | 462,000 |
1993/08/26 | 593 | 593 | 591 | 593 | 58,000 |
1993/08/25 | 588 | 591 | 588 | 591 | 125,000 |
1993/08/24 | 581 | 591 | 581 | 588 | 55,000 |
1993/08/23 | 588 | 593 | 580 | 591 | 54,000 |
1993/08/20 | 589 | 593 | 575 | 591 | 75,000 |
1993/08/19 | 576 | 583 | 576 | 582 | 129,000 |
1993/08/18 | 595 | 597 | 576 | 576 | 288,000 |
1993/08/17 | 598 | 599 | 592 | 595 | 238,000 |
1993/08/16 | 580 | 598 | 575 | 598 | 121,000 |
1993/08/13 | 594 | 599 | 584 | 584 | 317,000 |
1993/08/12 | 595 | 595 | 584 | 594 | 191,000 |
1993/08/11 | 576 | 595 | 576 | 589 | 140,000 |
1993/08/10 | 594 | 595 | 580 | 580 | 86,000 |
1993/08/09 | 574 | 595 | 574 | 580 | 81,000 |
1993/08/06 | 589 | 589 | 578 | 584 | 102,000 |
1993/08/05 | 592 | 595 | 584 | 593 | 105,000 |
1993/08/04 | 585 | 598 | 580 | 584 | 216,000 |
1993/08/03 | 589 | 600 | 578 | 578 | 297,000 |
1993/08/02 | 581 | 585 | 579 | 583 | 140,000 |
1993/07/30 | 579 | 585 | 570 | 571 | 202,000 |
1993/07/29 | 561 | 580 | 559 | 580 | 204,000 |
1993/07/28 | 567 | 573 | 559 | 559 | 87,000 |
1993/07/27 | 554 | 565 | 552 | 558 | 123,000 |
1993/07/26 | 567 | 567 | 557 | 557 | 123,000 |
1993/07/23 | 573 | 573 | 555 | 557 | 120,000 |
1993/07/22 | 571 | 574 | 570 | 574 | 88,000 |
1993/07/21 | 562 | 568 | 562 | 568 | 149,000 |
1993/07/20 | 566 | 568 | 560 | 562 | 127,000 |
1993/07/19 | 556 | 567 | 551 | 567 | 189,000 |
1993/07/16 | 565 | 572 | 557 | 566 | 373,000 |
1993/07/15 | 568 | 574 | 555 | 555 | 445,000 |
1993/07/14 | 574 | 574 | 553 | 568 | 219,000 |
1993/07/13 | 561 | 574 | 559 | 574 | 115,000 |
1993/07/12 | 569 | 574 | 556 | 556 | 59,000 |
1993/07/09 | 548 | 565 | 548 | 559 | 665,000 |
1993/07/08 | 555 | 565 | 555 | 558 | 93,000 |
1993/07/07 | 558 | 569 | 558 | 569 | 90,000 |
1993/07/06 | 578 | 580 | 571 | 578 | 120,000 |
1993/07/05 | 560 | 575 | 558 | 575 | 46,000 |
1993/07/02 | 579 | 579 | 551 | 560 | 117,000 |
1993/07/01 | 558 | 579 | 555 | 579 | 117,000 |
1993/06/30 | 545 | 550 | 540 | 548 | 190,000 |
1993/06/29 | 555 | 565 | 551 | 551 | 150,000 |
1993/06/28 | 550 | 575 | 550 | 575 | 84,000 |
1993/06/25 | 575 | 576 | 550 | 560 | 229,000 |
1993/06/24 | 551 | 570 | 551 | 570 | 118,000 |
1993/06/23 | 549 | 564 | 549 | 550 | 224,000 |
1993/06/22 | 546 | 570 | 545 | 569 | 174,000 |
1993/06/21 | 555 | 560 | 538 | 545 | 300,000 |
1993/06/18 | 585 | 589 | 567 | 570 | 266,000 |
1993/06/17 | 575 | 575 | 560 | 575 | 343,000 |
1993/06/16 | 587 | 587 | 577 | 580 | 303,000 |
1993/06/15 | 593 | 600 | 571 | 577 | 327,000 |
1993/06/14 | 601 | 608 | 593 | 593 | 251,000 |
1993/06/11 | 604 | 610 | 595 | 598 | 1,453,000 |
1993/06/10 | 610 | 613 | 591 | 594 | 463,000 |
1993/06/08 | 627 | 634 | 616 | 616 | 266,000 |
1993/06/07 | 631 | 645 | 628 | 628 | 291,000 |
1993/06/04 | 629 | 639 | 620 | 621 | 363,000 |
1993/06/03 | 630 | 644 | 630 | 639 | 315,000 |
1993/06/02 | 645 | 648 | 625 | 630 | 556,000 |
1993/06/01 | 624 | 645 | 620 | 642 | 1,346,000 |
1993/05/31 | 614 | 627 | 610 | 625 | 997,000 |
1993/05/28 | 610 | 613 | 601 | 605 | 293,000 |
1993/05/27 | 611 | 611 | 593 | 600 | 293,000 |
1993/05/26 | 606 | 610 | 596 | 610 | 229,000 |
1993/05/25 | 593 | 609 | 591 | 609 | 428,000 |
1993/05/24 | 611 | 611 | 590 | 590 | 242,000 |
1993/05/21 | 588 | 604 | 586 | 602 | 264,000 |
1993/05/20 | 605 | 605 | 588 | 594 | 291,000 |
1993/05/19 | 601 | 602 | 591 | 600 | 289,000 |
1993/05/18 | 612 | 615 | 586 | 591 | 479,000 |
1993/05/17 | 611 | 618 | 601 | 612 | 404,000 |
1993/05/14 | 596 | 610 | 596 | 601 | 644,000 |
1993/05/13 | 616 | 616 | 595 | 596 | 430,000 |
1993/05/12 | 605 | 614 | 581 | 614 | 459,000 |
1993/05/11 | 620 | 623 | 600 | 615 | 1,072,000 |
1993/05/10 | 599 | 610 | 590 | 610 | 827,000 |
1993/05/07 | 580 | 590 | 579 | 590 | 527,000 |
1993/05/06 | 573 | 580 | 570 | 570 | 307,000 |
1993/04/30 | 564 | 583 | 562 | 583 | 315,000 |
1993/04/28 | 555 | 566 | 555 | 557 | 561,000 |
1993/04/27 | 533 | 570 | 533 | 565 | 543,000 |
1993/04/26 | 542 | 554 | 538 | 538 | 455,000 |
1993/04/23 | 546 | 558 | 546 | 550 | 240,000 |
1993/04/22 | 561 | 578 | 550 | 550 | 278,000 |
1993/04/21 | 555 | 569 | 555 | 561 | 466,000 |
1993/04/20 | 555 | 579 | 554 | 561 | 213,000 |
1993/04/19 | 582 | 582 | 561 | 561 | 229,000 |
1993/04/16 | 601 | 601 | 571 | 572 | 808,000 |
1993/04/15 | 575 | 584 | 572 | 584 | 507,000 |
1993/04/14 | 570 | 580 | 564 | 575 | 494,000 |
1993/04/13 | 554 | 570 | 554 | 568 | 554,000 |
1993/04/12 | 559 | 559 | 547 | 554 | 207,000 |
1993/04/09 | 547 | 549 | 530 | 539 | 930,000 |
1993/04/08 | 541 | 547 | 536 | 547 | 336,000 |
1993/04/07 | 557 | 558 | 540 | 541 | 263,000 |
1993/04/06 | 540 | 542 | 530 | 530 | 605,000 |
1993/04/05 | 536 | 560 | 536 | 540 | 596,000 |
1993/04/02 | 545 | 549 | 516 | 516 | 594,000 |
1993/04/01 | 546 | 546 | 536 | 536 | 178,000 |
1993/03/31 | 548 | 548 | 536 | 536 | 206,000 |
1993/03/30 | 541 | 544 | 537 | 540 | 262,000 |
1993/03/29 | 540 | 545 | 536 | 536 | 320,000 |
1993/03/26 | 536 | 547 | 534 | 536 | 312,000 |
1993/03/25 | 554 | 569 | 544 | 551 | 257,000 |
1993/03/24 | 539 | 554 | 530 | 544 | 219,000 |
1993/03/23 | 552 | 560 | 539 | 546 | 245,000 |
1993/03/22 | 552 | 559 | 536 | 552 | 161,000 |
1993/03/19 | 551 | 559 | 526 | 552 | 373,000 |
1993/03/18 | 559 | 568 | 550 | 561 | 272,000 |
1993/03/17 | 555 | 555 | 545 | 548 | 153,000 |
1993/03/16 | 561 | 561 | 540 | 542 | 253,000 |
1993/03/15 | 560 | 562 | 551 | 554 | 340,000 |
1993/03/12 | 541 | 556 | 535 | 556 | 1,830,000 |
1993/03/11 | 542 | 570 | 541 | 551 | 628,000 |
1993/03/10 | 544 | 544 | 531 | 539 | 398,000 |
1993/03/09 | 537 | 545 | 515 | 535 | 697,000 |
1993/03/08 | 520 | 540 | 516 | 540 | 495,000 |
1993/03/05 | 514 | 520 | 510 | 511 | 168,000 |
1993/03/04 | 517 | 518 | 515 | 516 | 215,000 |
1993/03/03 | 519 | 520 | 518 | 519 | 93,000 |
1993/03/02 | 514 | 520 | 514 | 520 | 150,000 |
1993/03/01 | 518 | 518 | 509 | 515 | 119,000 |
1993/02/26 | 520 | 520 | 508 | 508 | 129,000 |
1993/02/25 | 515 | 520 | 512 | 520 | 214,000 |
1993/02/24 | 510 | 514 | 505 | 512 | 172,000 |
1993/02/23 | 503 | 511 | 503 | 511 | 133,000 |
1993/02/22 | 509 | 514 | 502 | 503 | 117,000 |
1993/02/19 | 515 | 515 | 505 | 514 | 136,000 |
1993/02/18 | 517 | 523 | 513 | 517 | 172,000 |
1993/02/17 | 499 | 518 | 496 | 518 | 95,000 |
1993/02/16 | 524 | 524 | 501 | 502 | 114,000 |
1993/02/15 | 506 | 526 | 496 | 526 | 101,000 |
1993/02/12 | 530 | 530 | 505 | 506 | 422,000 |
1993/02/10 | 503 | 525 | 502 | 525 | 95,000 |
1993/02/09 | 510 | 518 | 502 | 515 | 78,000 |
1993/02/08 | 528 | 529 | 520 | 529 | 104,000 |
1993/02/05 | 520 | 528 | 520 | 528 | 245,000 |
1993/02/04 | 530 | 530 | 523 | 527 | 250,000 |
1993/02/03 | 528 | 530 | 521 | 524 | 213,000 |
1993/02/02 | 520 | 525 | 516 | 524 | 179,000 |
1993/02/01 | 515 | 515 | 511 | 513 | 52,000 |
1993/01/29 | 515 | 520 | 505 | 505 | 235,000 |
1993/01/28 | 487 | 510 | 487 | 510 | 162,000 |
1993/01/27 | 498 | 500 | 491 | 496 | 92,000 |
1993/01/26 | 479 | 498 | 473 | 498 | 153,000 |
1993/01/25 | 485 | 485 | 479 | 479 | 124,000 |
1993/01/22 | 499 | 499 | 480 | 480 | 123,000 |
1993/01/21 | 483 | 500 | 483 | 500 | 152,000 |
1993/01/20 | 500 | 500 | 487 | 487 | 158,000 |
1993/01/19 | 494 | 499 | 494 | 499 | 136,000 |
1993/01/18 | 481 | 485 | 481 | 485 | 118,000 |
1993/01/14 | 484 | 484 | 475 | 475 | 96,000 |
1993/01/13 | 484 | 484 | 477 | 481 | 79,000 |
1993/01/12 | 479 | 486 | 479 | 480 | 73,000 |
1993/01/11 | 477 | 483 | 477 | 478 | 109,000 |
1993/01/08 | 482 | 484 | 479 | 479 | 443,000 |
1993/01/07 | 496 | 509 | 492 | 492 | 156,000 |
1993/01/06 | 491 | 496 | 475 | 481 | 134,000 |
1993/01/05 | 489 | 493 | 480 | 486 | 157,000 |
1993/01/04 | 491 | 491 | 486 | 489 | 82,000 |