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
1999/12/30 152 154 150 150 185,000
1999/12/29 152 159 151 153 239,000
1999/12/28 154 159 153 153 205,000
1999/12/27 155 160 151 159 200,000
1999/12/24 157 158 151 155 454,000
1999/12/22 157 161 156 157 372,000
1999/12/21 162 164 156 156 493,000
1999/12/20 165 166 161 166 301,000
1999/12/17 169 170 165 165 237,000
1999/12/16 170 171 168 170 161,000
1999/12/15 175 175 171 171 115,000
1999/12/14 174 180 173 176 133,000
1999/12/13 189 193 167 167 371,000
1999/12/10 202 202 188 188 2,393,000
1999/12/09 195 199 192 199 436,000
1999/12/08 197 198 190 190 360,000
1999/12/07 191 198 190 193 452,000
1999/12/06 188 193 182 191 379,000
1999/12/03 186 189 179 187 213,000
1999/12/02 187 190 181 186 147,000
1999/12/01 178 194 177 187 455,000
1999/11/30 166 174 166 174 182,000
1999/11/29 168 174 165 171 164,000
1999/11/26 161 169 161 165 129,000
1999/11/25 163 165 161 161 322,000
1999/11/24 170 170 161 161 317,000
1999/11/22 171 175 169 172 203,000
1999/11/19 174 177 170 170 282,000
1999/11/18 178 179 171 172 353,000
1999/11/17 167 174 166 169 336,000
1999/11/16 166 170 166 166 258,000
1999/11/15 179 180 161 165 269,000
1999/11/12 183 189 180 180 562,000
1999/11/11 182 189 181 187 183,000
1999/11/10 190 192 180 190 328,000
1999/11/09 189 192 185 191 220,000
1999/11/08 185 190 183 190 125,000
1999/11/05 184 190 184 190 151,000
1999/11/04 184 189 184 189 124,000
1999/11/02 182 185 182 182 147,000
1999/11/01 186 186 182 184 153,000
1999/10/29 181 185 180 181 153,000
1999/10/28 182 183 180 180 190,000
1999/10/27 183 185 182 183 138,000
1999/10/26 184 187 183 183 125,000
1999/10/25 186 188 183 184 140,000
1999/10/22 186 188 182 184 538,000
1999/10/21 190 190 183 189 227,000
1999/10/20 190 190 186 190 203,000
1999/10/19 196 196 187 195 182,000
1999/10/18 186 198 186 197 267,000
1999/10/15 188 194 182 185 278,000
1999/10/14 190 193 188 189 102,000
1999/10/13 189 200 189 190 162,000
1999/10/12 198 198 190 191 149,000
1999/10/08 202 202 191 196 815,000
1999/10/07 195 199 195 198 216,000
1999/10/06 193 194 190 192 138,000
1999/10/05 194 195 190 190 99,000
1999/10/04 190 195 188 189 121,000
1999/10/01 188 192 186 188 148,000
1999/09/30 194 194 185 186 218,000
1999/09/29 184 198 184 187 239,000
1999/09/28 186 189 185 185 101,000
1999/09/27 186 190 183 183 143,000
1999/09/24 193 194 183 184 222,000
1999/09/22 190 194 188 188 154,000
1999/09/21 191 197 186 196 117,000
1999/09/20 187 190 184 186 98,000
1999/09/17 182 186 182 182 358,000
1999/09/16 186 194 181 181 398,000
1999/09/14 193 193 186 189 493,000
1999/09/13 194 202 194 194 297,000
1999/09/10 191 202 191 202 1,874,000
1999/09/09 204 204 200 201 114,000
1999/09/08 200 203 199 199 215,000
1999/09/07 202 205 200 204 155,000
1999/09/06 200 202 200 202 199,000
1999/09/03 201 203 200 201 175,000
1999/09/02 201 209 201 204 354,000
1999/09/01 202 203 199 199 507,000
1999/08/31 203 207 198 200 1,347,000
1999/08/30 201 206 200 202 572,000
1999/08/27 204 208 202 202 426,000
1999/08/26 207 208 203 204 441,000
1999/08/25 219 220 206 207 395,000
1999/08/24 227 227 219 219 245,000
1999/08/23 220 228 207 227 765,000
1999/08/20 203 209 203 205 532,000
1999/08/19 200 204 199 201 474,000
1999/08/18 198 207 198 199 948,000
1999/08/17 210 214 205 207 157,000
1999/08/16 205 215 203 214 148,000
1999/08/13 205 205 201 201 641,000
1999/08/12 207 210 205 206 94,000
1999/08/11 205 209 204 206 96,000
1999/08/10 203 207 202 205 116,000
1999/08/09 205 211 203 203 154,000
1999/08/06 210 210 201 201 352,000
1999/08/05 215 215 205 210 225,000
1999/08/04 209 213 206 210 195,000
1999/08/03 212 215 207 214 230,000
1999/08/02 218 219 214 215 106,000
1999/07/30 213 223 208 208 275,000
1999/07/29 218 226 210 226 338,000
1999/07/28 225 225 218 218 163,000
1999/07/27 220 224 218 224 184,000
1999/07/26 222 224 220 221 185,000
1999/07/23 227 227 221 227 252,000
1999/07/22 226 228 221 223 289,000
1999/07/21 221 226 221 223 188,000
1999/07/19 225 229 225 226 150,000
1999/07/16 222 230 216 219 462,000
1999/07/15 229 232 224 224 450,000
1999/07/14 229 234 229 232 164,000
1999/07/13 230 236 229 229 312,000
1999/07/12 230 235 228 232 226,000
1999/07/09 227 238 227 229 835,000
1999/07/08 231 232 227 228 361,000
1999/07/07 234 236 230 230 248,000
1999/07/06 233 237 231 234 305,000
1999/07/05 236 241 233 233 353,000
1999/07/02 243 245 236 236 304,000
1999/07/01 255 255 242 242 252,000
1999/06/30 249 250 240 250 178,000
1999/06/29 250 250 240 246 228,000
1999/06/28 246 249 244 245 89,000
1999/06/25 249 250 240 240 148,000
1999/06/24 242 249 242 249 120,000
1999/06/23 248 254 235 242 360,000
1999/06/22 249 250 245 248 202,000
1999/06/21 250 255 245 249 250,000
1999/06/18 255 259 250 254 208,000
1999/06/17 251 258 250 255 201,000
1999/06/16 246 258 244 251 343,000
1999/06/15 250 250 241 245 198,000
1999/06/14 240 250 239 245 494,000
1999/06/11 238 252 235 235 2,713,000
1999/06/10 242 255 238 253 376,000
1999/06/09 234 246 234 240 192,000
1999/06/08 234 244 234 239 92,000
1999/06/07 235 249 235 244 149,000
1999/06/04 228 237 225 235 94,000
1999/06/03 229 233 227 228 74,000
1999/06/02 230 234 225 234 87,000
1999/06/01 236 240 231 240 201,000
1999/05/31 225 238 220 238 134,000
1999/05/28 228 230 224 225 225,000
1999/05/27 234 234 228 233 118,000
1999/05/26 229 238 226 234 111,000
1999/05/25 230 236 227 231 104,000
1999/05/24 228 238 225 236 106,000
1999/05/21 232 235 228 228 109,000
1999/05/20 233 239 229 239 220,000
1999/05/19 239 239 232 233 223,000
1999/05/18 243 246 237 240 208,000
1999/05/17 255 255 243 245 231,000
1999/05/14 263 265 251 262 759,000
1999/05/13 265 265 260 261 205,000
1999/05/12 263 268 253 260 355,000
1999/05/11 259 270 251 268 605,000
1999/05/10 257 263 251 257 474,000
1999/05/07 249 257 237 248 336,000
1999/05/06 243 250 240 249 343,000
1999/04/30 240 245 235 235 134,000
1999/04/28 245 245 235 245 142,000
1999/04/27 242 246 240 246 155,000
1999/04/26 244 247 239 241 152,000
1999/04/23 245 248 240 248 280,000
1999/04/22 242 245 236 245 190,000
1999/04/21 243 244 238 242 123,000
1999/04/20 233 249 233 242 351,000
1999/04/19 244 244 233 233 274,000
1999/04/16 240 250 240 244 254,000
1999/04/15 234 245 231 237 345,000
1999/04/14 240 240 230 231 227,000
1999/04/13 248 252 240 240 313,000
1999/04/12 249 253 243 243 408,000
1999/04/09 275 275 235 245 1,972,000
1999/04/08 229 277 227 270 3,306,000
1999/04/07 208 215 206 214 390,000
1999/04/06 209 211 205 206 217,000
1999/04/05 204 212 202 207 229,000
1999/04/02 202 208 200 204 174,000
1999/04/01 206 210 198 210 224,000
1999/03/31 201 208 195 201 211,000
1999/03/30 205 207 196 197 174,000
1999/03/29 211 212 205 205 79,000
1999/03/26 213 214 209 209 194,000
1999/03/25 211 215 206 215 448,000
1999/03/24 201 204 196 196 413,000
1999/03/23 205 210 200 200 282,000
1999/03/19 204 214 200 213 342,000
1999/03/18 214 214 190 205 443,000
1999/03/17 209 215 205 215 310,000
1999/03/16 197 209 197 209 185,000
1999/03/15 197 205 195 202 248,000
1999/03/12 205 205 192 192 1,337,000
1999/03/11 202 210 198 205 489,000
1999/03/10 196 200 192 200 244,000
1999/03/09 195 200 195 200 175,000
1999/03/08 200 202 197 200 306,000
1999/03/05 189 200 186 200 382,000
1999/03/04 187 188 185 186 88,000
1999/03/03 186 190 185 188 116,000
1999/03/02 191 196 185 185 263,000
1999/03/01 195 196 185 187 254,000
1999/02/26 186 190 186 190 107,000
1999/02/25 189 189 185 189 107,000
1999/02/24 191 197 185 185 140,000
1999/02/23 186 196 186 195 138,000
1999/02/22 187 190 183 188 120,000
1999/02/19 190 191 187 187 153,000
1999/02/18 196 196 191 195 70,000
1999/02/17 199 199 193 193 181,000
1999/02/16 198 200 198 199 147,000
1999/02/15 197 199 197 198 140,000
1999/02/12 192 199 192 197 351,000
1999/02/10 189 197 189 196 163,000
1999/02/09 195 196 192 194 50,000
1999/02/08 194 196 190 193 100,000
1999/02/05 199 199 191 198 240,000
1999/02/04 199 199 194 199 159,000
1999/02/03 193 197 193 197 101,000
1999/02/02 200 200 194 197 181,000
1999/02/01 202 202 198 200 206,000
1999/01/29 200 202 200 202 280,000
1999/01/28 197 201 195 199 222,000
1999/01/27 198 202 198 202 261,000
1999/01/26 197 200 195 198 291,000
1999/01/25 195 198 191 198 241,000
1999/01/22 187 195 187 191 219,000
1999/01/21 194 197 189 192 304,000
1999/01/20 188 192 183 189 203,000
1999/01/19 189 190 183 189 122,000
1999/01/18 186 190 181 188 104,000
1999/01/14 173 187 173 187 229,000
1999/01/13 172 175 172 175 98,000
1999/01/12 170 179 170 175 192,000
1999/01/11 170 177 168 172 119,000
1999/01/08 174 178 172 172 272,000
1999/01/07 178 180 175 175 137,000
1999/01/06 171 174 169 174 206,000
1999/01/05 174 174 168 169 313,000
1999/01/04 178 178 171 171 185,000

このページの先頭へ