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 |