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 |
---|---|---|---|---|---|
2001/12/28 | 143 | 147 | 143 | 146 | 132,000 |
2001/12/27 | 143 | 144 | 142 | 144 | 123,000 |
2001/12/26 | 143 | 145 | 143 | 143 | 114,000 |
2001/12/25 | 146 | 148 | 143 | 148 | 119,000 |
2001/12/21 | 145 | 146 | 144 | 146 | 173,000 |
2001/12/20 | 139 | 145 | 138 | 145 | 201,000 |
2001/12/19 | 140 | 142 | 137 | 137 | 304,000 |
2001/12/18 | 139 | 140 | 139 | 140 | 140,000 |
2001/12/17 | 141 | 141 | 138 | 139 | 177,000 |
2001/12/14 | 141 | 142 | 141 | 141 | 236,000 |
2001/12/13 | 145 | 145 | 140 | 145 | 262,000 |
2001/12/12 | 143 | 147 | 143 | 144 | 114,000 |
2001/12/11 | 146 | 148 | 144 | 147 | 243,000 |
2001/12/10 | 152 | 152 | 148 | 150 | 155,000 |
2001/12/07 | 153 | 153 | 149 | 149 | 279,000 |
2001/12/06 | 152 | 152 | 150 | 152 | 89,000 |
2001/12/05 | 153 | 153 | 150 | 152 | 116,000 |
2001/12/04 | 152 | 153 | 151 | 152 | 109,000 |
2001/12/03 | 157 | 157 | 152 | 152 | 115,000 |
2001/11/30 | 156 | 156 | 153 | 155 | 124,000 |
2001/11/29 | 155 | 156 | 153 | 153 | 88,000 |
2001/11/28 | 154 | 154 | 153 | 153 | 71,000 |
2001/11/27 | 159 | 159 | 154 | 156 | 132,000 |
2001/11/26 | 154 | 159 | 154 | 159 | 194,000 |
2001/11/22 | 154 | 154 | 151 | 153 | 159,000 |
2001/11/21 | 152 | 154 | 151 | 154 | 281,000 |
2001/11/20 | 153 | 153 | 151 | 151 | 92,000 |
2001/11/19 | 152 | 152 | 151 | 151 | 66,000 |
2001/11/16 | 152 | 154 | 150 | 151 | 175,000 |
2001/11/15 | 152 | 153 | 151 | 153 | 109,000 |
2001/11/14 | 153 | 154 | 152 | 152 | 69,000 |
2001/11/13 | 154 | 154 | 150 | 153 | 192,000 |
2001/11/12 | 158 | 158 | 154 | 156 | 95,000 |
2001/11/09 | 158 | 158 | 155 | 158 | 180,000 |
2001/11/08 | 156 | 159 | 155 | 158 | 129,000 |
2001/11/07 | 160 | 161 | 155 | 156 | 291,000 |
2001/11/06 | 154 | 158 | 154 | 157 | 318,000 |
2001/11/05 | 152 | 153 | 150 | 153 | 88,000 |
2001/11/02 | 150 | 152 | 150 | 150 | 208,000 |
2001/11/01 | 154 | 154 | 150 | 152 | 271,000 |
2001/10/31 | 151 | 154 | 151 | 154 | 141,000 |
2001/10/30 | 154 | 154 | 152 | 153 | 141,000 |
2001/10/29 | 156 | 157 | 154 | 156 | 85,000 |
2001/10/26 | 157 | 158 | 155 | 157 | 83,000 |
2001/10/25 | 154 | 158 | 153 | 158 | 209,000 |
2001/10/24 | 152 | 153 | 150 | 153 | 70,000 |
2001/10/23 | 150 | 152 | 148 | 152 | 108,000 |
2001/10/22 | 148 | 150 | 146 | 150 | 178,000 |
2001/10/19 | 150 | 151 | 148 | 150 | 106,000 |
2001/10/18 | 150 | 152 | 150 | 152 | 79,000 |
2001/10/17 | 154 | 154 | 152 | 153 | 69,000 |
2001/10/16 | 153 | 154 | 151 | 154 | 153,000 |
2001/10/15 | 154 | 156 | 151 | 154 | 122,000 |
2001/10/12 | 153 | 156 | 153 | 156 | 83,000 |
2001/10/11 | 156 | 156 | 150 | 155 | 252,000 |
2001/10/10 | 152 | 155 | 152 | 153 | 92,000 |
2001/10/09 | 152 | 154 | 152 | 154 | 127,000 |
2001/10/05 | 153 | 156 | 151 | 156 | 190,000 |
2001/10/04 | 151 | 154 | 150 | 153 | 119,000 |
2001/10/03 | 155 | 155 | 151 | 151 | 195,000 |
2001/10/02 | 148 | 154 | 148 | 150 | 296,000 |
2001/10/01 | 145 | 147 | 143 | 146 | 183,000 |
2001/09/28 | 145 | 146 | 142 | 145 | 120,000 |
2001/09/27 | 139 | 143 | 139 | 143 | 131,000 |
2001/09/26 | 143 | 143 | 138 | 140 | 424,000 |
2001/09/25 | 150 | 150 | 143 | 143 | 237,000 |
2001/09/21 | 141 | 146 | 140 | 145 | 310,000 |
2001/09/20 | 145 | 146 | 143 | 146 | 123,000 |
2001/09/19 | 147 | 151 | 146 | 147 | 129,000 |
2001/09/18 | 149 | 149 | 145 | 145 | 166,000 |
2001/09/17 | 145 | 147 | 140 | 142 | 233,000 |
2001/09/14 | 148 | 152 | 148 | 151 | 200,000 |
2001/09/13 | 141 | 148 | 140 | 148 | 193,000 |
2001/09/12 | 133 | 145 | 133 | 140 | 365,000 |
2001/09/11 | 154 | 154 | 151 | 153 | 163,000 |
2001/09/10 | 152 | 155 | 151 | 155 | 169,000 |
2001/09/07 | 157 | 158 | 154 | 156 | 228,000 |
2001/09/06 | 157 | 159 | 157 | 159 | 79,000 |
2001/09/05 | 159 | 159 | 157 | 157 | 95,000 |
2001/09/04 | 158 | 160 | 156 | 159 | 187,000 |
2001/09/03 | 163 | 164 | 158 | 158 | 190,000 |
2001/08/31 | 164 | 166 | 161 | 163 | 170,000 |
2001/08/30 | 166 | 167 | 165 | 166 | 153,000 |
2001/08/29 | 169 | 169 | 167 | 167 | 144,000 |
2001/08/28 | 169 | 171 | 168 | 170 | 84,000 |
2001/08/27 | 169 | 171 | 168 | 170 | 94,000 |
2001/08/24 | 168 | 171 | 167 | 169 | 208,000 |
2001/08/23 | 167 | 170 | 166 | 168 | 172,000 |
2001/08/22 | 163 | 167 | 162 | 165 | 173,000 |
2001/08/21 | 167 | 167 | 163 | 164 | 203,000 |
2001/08/20 | 169 | 169 | 166 | 167 | 194,000 |
2001/08/17 | 173 | 173 | 169 | 171 | 239,000 |
2001/08/16 | 170 | 172 | 168 | 169 | 285,000 |
2001/08/15 | 171 | 173 | 170 | 171 | 104,000 |
2001/08/14 | 171 | 171 | 168 | 170 | 143,000 |
2001/08/13 | 173 | 173 | 170 | 170 | 132,000 |
2001/08/10 | 173 | 173 | 170 | 172 | 286,000 |
2001/08/09 | 173 | 173 | 172 | 172 | 174,000 |
2001/08/08 | 176 | 177 | 174 | 175 | 232,000 |
2001/08/07 | 176 | 177 | 173 | 176 | 251,000 |
2001/08/06 | 174 | 175 | 172 | 174 | 225,000 |
2001/08/03 | 177 | 179 | 174 | 175 | 290,000 |
2001/08/02 | 180 | 180 | 177 | 179 | 294,000 |
2001/08/01 | 181 | 181 | 175 | 179 | 450,000 |
2001/07/31 | 176 | 179 | 176 | 178 | 269,000 |
2001/07/30 | 183 | 183 | 173 | 175 | 269,000 |
2001/07/27 | 174 | 182 | 173 | 178 | 429,000 |
2001/07/26 | 173 | 174 | 172 | 173 | 361,000 |
2001/07/25 | 175 | 176 | 172 | 172 | 470,000 |
2001/07/24 | 172 | 176 | 171 | 176 | 426,000 |
2001/07/23 | 183 | 183 | 172 | 175 | 1,030,000 |
2001/07/19 | 182 | 184 | 176 | 183 | 1,740,000 |
2001/07/18 | 178 | 192 | 178 | 186 | 5,907,000 |
2001/07/17 | 175 | 179 | 173 | 177 | 340,000 |
2001/07/16 | 173 | 175 | 172 | 174 | 141,000 |
2001/07/13 | 175 | 175 | 172 | 173 | 106,000 |
2001/07/12 | 172 | 174 | 171 | 173 | 144,000 |
2001/07/11 | 170 | 173 | 169 | 172 | 398,000 |
2001/07/10 | 177 | 177 | 173 | 176 | 108,000 |
2001/07/09 | 175 | 176 | 170 | 174 | 238,000 |
2001/07/06 | 180 | 180 | 176 | 178 | 180,000 |
2001/07/05 | 179 | 180 | 177 | 178 | 186,000 |
2001/07/04 | 180 | 180 | 177 | 178 | 326,000 |
2001/07/03 | 180 | 183 | 179 | 182 | 334,000 |
2001/07/02 | 184 | 184 | 179 | 180 | 463,000 |
2001/06/29 | 181 | 181 | 178 | 179 | 188,000 |
2001/06/28 | 183 | 184 | 177 | 180 | 166,000 |
2001/06/27 | 186 | 187 | 181 | 183 | 611,000 |
2001/06/26 | 182 | 186 | 180 | 184 | 1,355,000 |
2001/06/25 | 178 | 183 | 178 | 181 | 627,000 |
2001/06/22 | 174 | 177 | 173 | 177 | 159,000 |
2001/06/21 | 175 | 175 | 171 | 173 | 124,000 |
2001/06/20 | 173 | 176 | 172 | 175 | 99,000 |
2001/06/19 | 174 | 178 | 173 | 177 | 238,000 |
2001/06/18 | 175 | 178 | 174 | 178 | 175,000 |
2001/06/15 | 180 | 180 | 175 | 178 | 256,000 |
2001/06/14 | 178 | 180 | 176 | 180 | 272,000 |
2001/06/13 | 173 | 179 | 172 | 178 | 182,000 |
2001/06/12 | 180 | 180 | 172 | 176 | 181,000 |
2001/06/11 | 180 | 181 | 178 | 180 | 303,000 |
2001/06/08 | 178 | 183 | 177 | 179 | 1,281,000 |
2001/06/07 | 175 | 176 | 172 | 176 | 206,000 |
2001/06/06 | 170 | 175 | 170 | 175 | 273,000 |
2001/06/05 | 174 | 174 | 169 | 171 | 107,000 |
2001/06/04 | 171 | 174 | 171 | 173 | 136,000 |
2001/06/01 | 175 | 175 | 167 | 173 | 149,000 |
2001/05/31 | 169 | 172 | 167 | 170 | 194,000 |
2001/05/30 | 174 | 175 | 170 | 172 | 222,000 |
2001/05/29 | 178 | 179 | 174 | 174 | 372,000 |
2001/05/28 | 181 | 181 | 176 | 178 | 616,000 |
2001/05/25 | 179 | 185 | 176 | 181 | 2,483,000 |
2001/05/24 | 172 | 179 | 172 | 177 | 669,000 |
2001/05/23 | 172 | 174 | 169 | 174 | 383,000 |
2001/05/22 | 170 | 171 | 168 | 170 | 145,000 |
2001/05/21 | 170 | 172 | 169 | 170 | 85,000 |
2001/05/18 | 168 | 172 | 167 | 168 | 256,000 |
2001/05/17 | 170 | 170 | 164 | 170 | 384,000 |
2001/05/16 | 171 | 172 | 168 | 168 | 201,000 |
2001/05/15 | 172 | 173 | 171 | 173 | 165,000 |
2001/05/14 | 172 | 173 | 171 | 173 | 198,000 |
2001/05/11 | 173 | 175 | 171 | 172 | 274,000 |
2001/05/10 | 169 | 172 | 168 | 170 | 206,000 |
2001/05/09 | 170 | 170 | 166 | 170 | 228,000 |
2001/05/08 | 174 | 175 | 168 | 170 | 468,000 |
2001/05/07 | 176 | 178 | 175 | 175 | 218,000 |
2001/05/02 | 180 | 181 | 176 | 178 | 406,000 |
2001/05/01 | 180 | 181 | 178 | 180 | 359,000 |
2001/04/27 | 180 | 180 | 175 | 178 | 521,000 |
2001/04/26 | 178 | 181 | 175 | 180 | 1,295,000 |
2001/04/25 | 173 | 178 | 171 | 174 | 795,000 |
2001/04/24 | 170 | 173 | 169 | 172 | 234,000 |
2001/04/23 | 173 | 173 | 169 | 169 | 233,000 |
2001/04/20 | 171 | 172 | 168 | 170 | 191,000 |
2001/04/19 | 173 | 174 | 170 | 172 | 396,000 |
2001/04/18 | 172 | 174 | 171 | 173 | 620,000 |
2001/04/17 | 173 | 178 | 172 | 174 | 1,574,000 |
2001/04/16 | 170 | 171 | 168 | 170 | 574,000 |
2001/04/13 | 167 | 169 | 166 | 168 | 317,000 |
2001/04/12 | 167 | 169 | 166 | 168 | 295,000 |
2001/04/11 | 170 | 172 | 166 | 169 | 558,000 |
2001/04/10 | 162 | 174 | 162 | 167 | 1,476,000 |
2001/04/09 | 165 | 165 | 161 | 161 | 397,000 |
2001/04/06 | 168 | 168 | 160 | 160 | 521,000 |
2001/04/05 | 160 | 168 | 160 | 164 | 929,000 |
2001/04/04 | 159 | 160 | 155 | 159 | 271,000 |
2001/04/03 | 159 | 159 | 155 | 159 | 122,000 |
2001/04/02 | 160 | 160 | 155 | 159 | 175,000 |
2001/03/30 | 158 | 158 | 155 | 155 | 300,000 |
2001/03/29 | 160 | 161 | 157 | 157 | 354,000 |
2001/03/28 | 162 | 164 | 159 | 159 | 330,000 |
2001/03/27 | 166 | 166 | 160 | 164 | 409,000 |
2001/03/26 | 167 | 169 | 165 | 169 | 711,000 |
2001/03/23 | 161 | 167 | 161 | 167 | 983,000 |
2001/03/22 | 159 | 162 | 158 | 161 | 354,000 |
2001/03/21 | 153 | 160 | 153 | 160 | 376,000 |
2001/03/19 | 153 | 158 | 153 | 156 | 138,000 |
2001/03/16 | 154 | 154 | 150 | 152 | 141,000 |
2001/03/15 | 152 | 154 | 147 | 153 | 722,000 |
2001/03/14 | 154 | 156 | 153 | 153 | 242,000 |
2001/03/13 | 155 | 156 | 153 | 154 | 276,000 |
2001/03/12 | 160 | 161 | 156 | 156 | 312,000 |
2001/03/09 | 158 | 162 | 157 | 158 | 551,000 |
2001/03/08 | 154 | 157 | 153 | 157 | 152,000 |
2001/03/07 | 155 | 156 | 153 | 154 | 158,000 |
2001/03/06 | 153 | 155 | 152 | 155 | 119,000 |
2001/03/05 | 153 | 154 | 152 | 152 | 165,000 |
2001/03/02 | 157 | 157 | 152 | 153 | 312,000 |
2001/03/01 | 159 | 159 | 156 | 157 | 364,000 |
2001/02/28 | 163 | 163 | 159 | 159 | 822,000 |
2001/02/27 | 160 | 163 | 158 | 160 | 1,477,000 |
2001/02/26 | 154 | 162 | 154 | 158 | 1,184,000 |
2001/02/23 | 153 | 154 | 151 | 154 | 193,000 |
2001/02/22 | 152 | 153 | 151 | 151 | 261,000 |
2001/02/21 | 152 | 153 | 151 | 152 | 157,000 |
2001/02/20 | 152 | 153 | 150 | 150 | 189,000 |
2001/02/19 | 153 | 153 | 151 | 151 | 142,000 |
2001/02/16 | 150 | 155 | 149 | 154 | 673,000 |
2001/02/15 | 149 | 151 | 148 | 148 | 214,000 |
2001/02/14 | 148 | 149 | 147 | 149 | 146,000 |
2001/02/13 | 144 | 147 | 144 | 147 | 170,000 |
2001/02/09 | 143 | 145 | 143 | 144 | 114,000 |
2001/02/08 | 149 | 149 | 142 | 143 | 345,000 |
2001/02/07 | 151 | 154 | 148 | 149 | 1,336,000 |
2001/02/06 | 145 | 150 | 144 | 150 | 496,000 |
2001/02/05 | 144 | 146 | 144 | 144 | 157,000 |
2001/02/02 | 144 | 144 | 142 | 144 | 100,000 |
2001/02/01 | 144 | 144 | 141 | 144 | 145,000 |
2001/01/31 | 142 | 143 | 140 | 143 | 91,000 |
2001/01/30 | 141 | 143 | 140 | 141 | 105,000 |
2001/01/29 | 139 | 142 | 137 | 141 | 152,000 |
2001/01/26 | 137 | 139 | 136 | 137 | 89,000 |
2001/01/25 | 137 | 138 | 136 | 137 | 83,000 |
2001/01/24 | 137 | 138 | 136 | 136 | 59,000 |
2001/01/23 | 138 | 138 | 136 | 137 | 50,000 |
2001/01/22 | 138 | 138 | 136 | 138 | 71,000 |
2001/01/19 | 135 | 138 | 135 | 137 | 149,000 |
2001/01/18 | 136 | 136 | 134 | 134 | 209,000 |
2001/01/17 | 136 | 137 | 134 | 137 | 90,000 |
2001/01/16 | 133 | 138 | 132 | 138 | 205,000 |
2001/01/15 | 133 | 133 | 132 | 132 | 109,000 |
2001/01/12 | 131 | 133 | 131 | 133 | 111,000 |
2001/01/11 | 132 | 133 | 130 | 133 | 159,000 |
2001/01/10 | 131 | 133 | 131 | 132 | 145,000 |
2001/01/09 | 133 | 134 | 131 | 132 | 133,000 |
2001/01/05 | 134 | 134 | 133 | 133 | 159,000 |
2001/01/04 | 136 | 136 | 133 | 134 | 191,000 |