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 |
---|---|---|---|---|---|
2000/12/29 | 133 | 135 | 133 | 135 | 98,000 |
2000/12/28 | 133 | 135 | 133 | 135 | 230,000 |
2000/12/27 | 134 | 135 | 133 | 134 | 202,000 |
2000/12/26 | 135 | 136 | 134 | 135 | 76,000 |
2000/12/25 | 137 | 137 | 135 | 137 | 118,000 |
2000/12/22 | 135 | 137 | 134 | 134 | 171,000 |
2000/12/21 | 136 | 137 | 133 | 134 | 207,000 |
2000/12/20 | 139 | 139 | 136 | 136 | 200,000 |
2000/12/19 | 141 | 142 | 139 | 140 | 163,000 |
2000/12/18 | 142 | 142 | 141 | 141 | 128,000 |
2000/12/15 | 144 | 144 | 142 | 142 | 145,000 |
2000/12/14 | 144 | 145 | 144 | 144 | 175,000 |
2000/12/13 | 144 | 145 | 143 | 144 | 287,000 |
2000/12/12 | 145 | 147 | 144 | 145 | 410,000 |
2000/12/11 | 143 | 145 | 142 | 144 | 432,000 |
2000/12/08 | 140 | 143 | 139 | 142 | 580,000 |
2000/12/07 | 143 | 145 | 139 | 140 | 190,000 |
2000/12/06 | 142 | 145 | 141 | 143 | 253,000 |
2000/12/05 | 147 | 147 | 142 | 142 | 192,000 |
2000/12/04 | 151 | 151 | 145 | 145 | 323,000 |
2000/12/01 | 145 | 149 | 144 | 146 | 538,000 |
2000/11/30 | 140 | 145 | 139 | 144 | 206,000 |
2000/11/29 | 139 | 140 | 139 | 139 | 157,000 |
2000/11/28 | 139 | 139 | 137 | 138 | 71,000 |
2000/11/27 | 137 | 139 | 136 | 139 | 143,000 |
2000/11/24 | 136 | 136 | 134 | 136 | 88,000 |
2000/11/22 | 134 | 135 | 134 | 134 | 69,000 |
2000/11/21 | 135 | 135 | 134 | 134 | 56,000 |
2000/11/20 | 136 | 136 | 134 | 134 | 43,000 |
2000/11/17 | 134 | 135 | 132 | 135 | 198,000 |
2000/11/16 | 135 | 136 | 134 | 134 | 82,000 |
2000/11/15 | 136 | 138 | 136 | 136 | 94,000 |
2000/11/14 | 136 | 137 | 136 | 137 | 48,000 |
2000/11/13 | 136 | 138 | 135 | 138 | 56,000 |
2000/11/10 | 136 | 137 | 135 | 136 | 98,000 |
2000/11/09 | 137 | 138 | 136 | 136 | 72,000 |
2000/11/08 | 136 | 139 | 136 | 136 | 60,000 |
2000/11/07 | 138 | 138 | 135 | 136 | 75,000 |
2000/11/06 | 132 | 136 | 132 | 134 | 122,000 |
2000/11/02 | 134 | 135 | 131 | 134 | 83,000 |
2000/11/01 | 135 | 135 | 131 | 133 | 104,000 |
2000/10/31 | 134 | 134 | 129 | 132 | 231,000 |
2000/10/30 | 133 | 135 | 131 | 134 | 263,000 |
2000/10/27 | 131 | 133 | 131 | 131 | 85,000 |
2000/10/26 | 132 | 133 | 130 | 133 | 81,000 |
2000/10/25 | 137 | 137 | 133 | 133 | 182,000 |
2000/10/24 | 133 | 133 | 130 | 132 | 181,000 |
2000/10/23 | 133 | 134 | 132 | 133 | 114,000 |
2000/10/20 | 133 | 135 | 132 | 133 | 212,000 |
2000/10/19 | 132 | 133 | 132 | 133 | 105,000 |
2000/10/18 | 135 | 135 | 132 | 133 | 135,000 |
2000/10/17 | 137 | 137 | 135 | 135 | 102,000 |
2000/10/16 | 138 | 138 | 135 | 137 | 75,000 |
2000/10/13 | 138 | 139 | 135 | 135 | 175,000 |
2000/10/12 | 138 | 139 | 138 | 138 | 57,000 |
2000/10/11 | 140 | 140 | 137 | 138 | 135,000 |
2000/10/10 | 141 | 141 | 138 | 139 | 78,000 |
2000/10/06 | 140 | 142 | 140 | 140 | 150,000 |
2000/10/05 | 142 | 142 | 140 | 141 | 41,000 |
2000/10/04 | 142 | 143 | 140 | 143 | 81,000 |
2000/10/03 | 144 | 144 | 140 | 143 | 67,000 |
2000/10/02 | 145 | 145 | 140 | 143 | 95,000 |
2000/09/29 | 140 | 142 | 140 | 142 | 117,000 |
2000/09/28 | 140 | 142 | 140 | 140 | 91,000 |
2000/09/27 | 140 | 142 | 140 | 140 | 56,000 |
2000/09/26 | 142 | 142 | 140 | 140 | 34,000 |
2000/09/25 | 145 | 145 | 140 | 140 | 125,000 |
2000/09/22 | 144 | 145 | 140 | 143 | 63,000 |
2000/09/21 | 146 | 146 | 144 | 146 | 85,000 |
2000/09/20 | 141 | 146 | 141 | 146 | 121,000 |
2000/09/19 | 140 | 141 | 138 | 141 | 120,000 |
2000/09/18 | 140 | 141 | 139 | 139 | 65,000 |
2000/09/14 | 140 | 142 | 140 | 140 | 136,000 |
2000/09/13 | 140 | 141 | 140 | 140 | 117,000 |
2000/09/12 | 141 | 142 | 140 | 140 | 58,000 |
2000/09/11 | 142 | 143 | 141 | 142 | 52,000 |
2000/09/08 | 140 | 145 | 140 | 145 | 93,000 |
2000/09/07 | 140 | 142 | 140 | 142 | 69,000 |
2000/09/06 | 143 | 143 | 140 | 142 | 61,000 |
2000/09/05 | 141 | 145 | 140 | 145 | 89,000 |
2000/09/04 | 145 | 145 | 141 | 142 | 88,000 |
2000/09/01 | 147 | 147 | 145 | 145 | 146,000 |
2000/08/31 | 145 | 147 | 145 | 146 | 93,000 |
2000/08/30 | 146 | 147 | 145 | 147 | 47,000 |
2000/08/29 | 146 | 148 | 146 | 148 | 89,000 |
2000/08/28 | 149 | 149 | 146 | 147 | 101,000 |
2000/08/25 | 147 | 147 | 145 | 147 | 156,000 |
2000/08/24 | 145 | 147 | 145 | 145 | 45,000 |
2000/08/23 | 147 | 147 | 145 | 147 | 80,000 |
2000/08/22 | 147 | 147 | 146 | 146 | 49,000 |
2000/08/21 | 147 | 147 | 145 | 146 | 113,000 |
2000/08/18 | 147 | 147 | 145 | 147 | 72,000 |
2000/08/17 | 147 | 148 | 147 | 147 | 66,000 |
2000/08/16 | 146 | 148 | 146 | 148 | 101,000 |
2000/08/15 | 148 | 148 | 145 | 147 | 62,000 |
2000/08/14 | 147 | 148 | 146 | 147 | 74,000 |
2000/08/11 | 148 | 148 | 146 | 147 | 33,000 |
2000/08/10 | 146 | 148 | 145 | 147 | 49,000 |
2000/08/09 | 147 | 147 | 146 | 147 | 64,000 |
2000/08/08 | 149 | 149 | 145 | 145 | 76,000 |
2000/08/07 | 145 | 147 | 145 | 147 | 58,000 |
2000/08/04 | 145 | 147 | 145 | 147 | 49,000 |
2000/08/03 | 146 | 146 | 144 | 145 | 60,000 |
2000/08/02 | 149 | 149 | 145 | 145 | 45,000 |
2000/08/01 | 149 | 150 | 142 | 148 | 156,000 |
2000/07/31 | 143 | 144 | 139 | 141 | 198,000 |
2000/07/28 | 148 | 148 | 144 | 147 | 204,000 |
2000/07/27 | 150 | 150 | 146 | 149 | 199,000 |
2000/07/26 | 152 | 152 | 150 | 151 | 135,000 |
2000/07/25 | 156 | 156 | 151 | 154 | 152,000 |
2000/07/24 | 152 | 152 | 150 | 151 | 220,000 |
2000/07/21 | 153 | 156 | 152 | 153 | 156,000 |
2000/07/19 | 152 | 154 | 150 | 153 | 201,000 |
2000/07/18 | 159 | 159 | 154 | 154 | 174,000 |
2000/07/17 | 158 | 160 | 158 | 159 | 202,000 |
2000/07/14 | 158 | 160 | 157 | 159 | 151,000 |
2000/07/13 | 161 | 162 | 158 | 158 | 330,000 |
2000/07/12 | 163 | 164 | 160 | 160 | 390,000 |
2000/07/11 | 163 | 163 | 160 | 162 | 247,000 |
2000/07/10 | 160 | 162 | 158 | 161 | 164,000 |
2000/07/07 | 160 | 161 | 158 | 159 | 184,000 |
2000/07/06 | 164 | 164 | 158 | 159 | 259,000 |
2000/07/05 | 163 | 164 | 160 | 161 | 369,000 |
2000/07/04 | 167 | 168 | 163 | 163 | 820,000 |
2000/07/03 | 167 | 167 | 162 | 165 | 1,031,000 |
2000/06/30 | 158 | 163 | 157 | 162 | 1,079,000 |
2000/06/29 | 157 | 158 | 155 | 156 | 568,000 |
2000/06/28 | 154 | 156 | 153 | 156 | 630,000 |
2000/06/27 | 152 | 154 | 150 | 154 | 477,000 |
2000/06/26 | 152 | 152 | 150 | 151 | 113,000 |
2000/06/23 | 153 | 154 | 150 | 150 | 252,000 |
2000/06/22 | 152 | 153 | 151 | 153 | 327,000 |
2000/06/21 | 153 | 153 | 151 | 152 | 255,000 |
2000/06/20 | 152 | 154 | 151 | 153 | 197,000 |
2000/06/19 | 152 | 154 | 150 | 152 | 416,000 |
2000/06/16 | 155 | 156 | 150 | 153 | 384,000 |
2000/06/15 | 157 | 159 | 156 | 156 | 350,000 |
2000/06/14 | 158 | 159 | 155 | 157 | 737,000 |
2000/06/13 | 159 | 160 | 155 | 155 | 867,000 |
2000/06/12 | 159 | 161 | 154 | 159 | 1,649,000 |
2000/06/09 | 153 | 156 | 152 | 156 | 1,335,000 |
2000/06/08 | 155 | 155 | 150 | 152 | 1,026,000 |
2000/06/07 | 143 | 152 | 142 | 150 | 1,791,000 |
2000/06/06 | 137 | 142 | 136 | 141 | 594,000 |
2000/06/05 | 138 | 139 | 136 | 137 | 240,000 |
2000/06/02 | 138 | 139 | 136 | 136 | 139,000 |
2000/06/01 | 138 | 139 | 135 | 138 | 156,000 |
2000/05/31 | 138 | 138 | 135 | 136 | 155,000 |
2000/05/30 | 139 | 139 | 136 | 136 | 151,000 |
2000/05/29 | 139 | 139 | 136 | 138 | 135,000 |
2000/05/26 | 138 | 139 | 135 | 136 | 170,000 |
2000/05/25 | 140 | 140 | 138 | 138 | 197,000 |
2000/05/24 | 139 | 140 | 138 | 139 | 166,000 |
2000/05/23 | 140 | 140 | 137 | 139 | 230,000 |
2000/05/22 | 137 | 141 | 137 | 138 | 244,000 |
2000/05/19 | 141 | 141 | 137 | 137 | 394,000 |
2000/05/18 | 143 | 144 | 140 | 141 | 527,000 |
2000/05/17 | 138 | 143 | 138 | 143 | 1,050,000 |
2000/05/16 | 136 | 137 | 135 | 136 | 268,000 |
2000/05/15 | 136 | 136 | 133 | 134 | 255,000 |
2000/05/12 | 136 | 137 | 134 | 136 | 175,000 |
2000/05/11 | 134 | 134 | 132 | 134 | 176,000 |
2000/05/10 | 136 | 137 | 135 | 137 | 242,000 |
2000/05/09 | 138 | 140 | 135 | 139 | 254,000 |
2000/05/08 | 136 | 139 | 136 | 138 | 316,000 |
2000/05/02 | 132 | 137 | 132 | 136 | 326,000 |
2000/05/01 | 127 | 132 | 126 | 132 | 468,000 |
2000/04/28 | 128 | 128 | 125 | 127 | 662,000 |
2000/04/27 | 129 | 130 | 127 | 127 | 489,000 |
2000/04/26 | 130 | 133 | 126 | 129 | 717,000 |
2000/04/25 | 137 | 137 | 130 | 133 | 802,000 |
2000/04/24 | 137 | 138 | 130 | 135 | 1,937,000 |
2000/04/21 | 137 | 145 | 122 | 122 | 6,676,000 |
2000/04/20 | 140 | 144 | 132 | 132 | 2,382,000 |
2000/04/19 | 143 | 149 | 139 | 149 | 2,119,000 |
2000/04/18 | 155 | 158 | 143 | 143 | 2,243,000 |
2000/04/17 | 138 | 155 | 138 | 152 | 2,311,000 |
2000/04/14 | 185 | 188 | 184 | 188 | 1,015,000 |
2000/04/13 | 185 | 188 | 182 | 188 | 338,000 |
2000/04/12 | 177 | 185 | 177 | 185 | 200,000 |
2000/04/11 | 176 | 182 | 175 | 180 | 196,000 |
2000/04/10 | 180 | 183 | 177 | 180 | 118,000 |
2000/04/07 | 185 | 187 | 179 | 179 | 206,000 |
2000/04/06 | 185 | 186 | 180 | 180 | 275,000 |
2000/04/05 | 180 | 183 | 179 | 182 | 171,000 |
2000/04/04 | 175 | 182 | 172 | 179 | 179,000 |
2000/04/03 | 178 | 184 | 176 | 180 | 157,000 |
2000/03/31 | 175 | 181 | 170 | 172 | 164,000 |
2000/03/30 | 177 | 182 | 175 | 179 | 139,000 |
2000/03/29 | 181 | 188 | 180 | 182 | 207,000 |
2000/03/28 | 184 | 188 | 175 | 188 | 126,000 |
2000/03/27 | 182 | 190 | 178 | 184 | 467,000 |
2000/03/24 | 178 | 187 | 177 | 184 | 476,000 |
2000/03/23 | 180 | 180 | 174 | 174 | 151,000 |
2000/03/22 | 174 | 183 | 174 | 181 | 216,000 |
2000/03/21 | 170 | 175 | 170 | 174 | 75,000 |
2000/03/17 | 174 | 174 | 170 | 172 | 242,000 |
2000/03/16 | 172 | 174 | 169 | 170 | 217,000 |
2000/03/15 | 175 | 181 | 170 | 181 | 156,000 |
2000/03/14 | 186 | 190 | 177 | 180 | 339,000 |
2000/03/13 | 184 | 190 | 184 | 190 | 454,000 |
2000/03/10 | 190 | 190 | 179 | 179 | 1,999,000 |
2000/03/09 | 171 | 180 | 171 | 180 | 263,000 |
2000/03/08 | 173 | 177 | 171 | 175 | 198,000 |
2000/03/07 | 175 | 177 | 172 | 177 | 424,000 |
2000/03/06 | 169 | 176 | 164 | 176 | 319,000 |
2000/03/03 | 161 | 165 | 158 | 165 | 190,000 |
2000/03/02 | 157 | 160 | 156 | 160 | 260,000 |
2000/03/01 | 163 | 163 | 157 | 161 | 226,000 |
2000/02/29 | 160 | 161 | 158 | 159 | 199,000 |
2000/02/28 | 161 | 161 | 158 | 158 | 217,000 |
2000/02/25 | 164 | 164 | 159 | 160 | 254,000 |
2000/02/24 | 160 | 162 | 159 | 159 | 284,000 |
2000/02/23 | 162 | 165 | 161 | 161 | 127,000 |
2000/02/22 | 161 | 166 | 161 | 162 | 204,000 |
2000/02/21 | 167 | 169 | 162 | 162 | 86,000 |
2000/02/18 | 164 | 167 | 163 | 166 | 135,000 |
2000/02/17 | 179 | 179 | 170 | 170 | 148,000 |
2000/02/16 | 175 | 179 | 172 | 179 | 346,000 |
2000/02/15 | 168 | 175 | 167 | 175 | 270,000 |
2000/02/14 | 168 | 170 | 164 | 167 | 168,000 |
2000/02/10 | 162 | 170 | 162 | 164 | 440,000 |
2000/02/09 | 162 | 167 | 161 | 163 | 134,000 |
2000/02/08 | 159 | 167 | 159 | 167 | 157,000 |
2000/02/07 | 158 | 166 | 158 | 163 | 118,000 |
2000/02/04 | 163 | 164 | 160 | 160 | 347,000 |
2000/02/03 | 166 | 167 | 164 | 164 | 101,000 |
2000/02/02 | 167 | 170 | 166 | 166 | 204,000 |
2000/02/01 | 168 | 172 | 164 | 172 | 173,000 |
2000/01/31 | 163 | 168 | 161 | 168 | 271,000 |
2000/01/28 | 161 | 175 | 161 | 163 | 353,000 |
2000/01/27 | 170 | 173 | 161 | 163 | 389,000 |
2000/01/26 | 173 | 178 | 170 | 170 | 189,000 |
2000/01/25 | 180 | 180 | 172 | 173 | 216,000 |
2000/01/24 | 179 | 184 | 178 | 179 | 134,000 |
2000/01/21 | 186 | 189 | 182 | 189 | 353,000 |
2000/01/20 | 188 | 189 | 182 | 189 | 284,000 |
2000/01/19 | 179 | 188 | 179 | 183 | 406,000 |
2000/01/18 | 183 | 183 | 175 | 176 | 294,000 |
2000/01/17 | 178 | 185 | 176 | 185 | 563,000 |
2000/01/14 | 183 | 185 | 170 | 173 | 809,000 |
2000/01/13 | 156 | 182 | 155 | 181 | 822,000 |
2000/01/12 | 158 | 159 | 151 | 151 | 282,000 |
2000/01/11 | 153 | 155 | 151 | 155 | 249,000 |
2000/01/07 | 154 | 157 | 151 | 152 | 178,000 |
2000/01/06 | 155 | 157 | 151 | 151 | 241,000 |
2000/01/05 | 159 | 160 | 154 | 155 | 241,000 |
2000/01/04 | 158 | 158 | 150 | 150 | 144,000 |