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 |
---|---|---|---|---|---|
2002/12/30 | 149 | 152 | 149 | 151 | 48,000 |
2002/12/27 | 149 | 151 | 148 | 151 | 157,000 |
2002/12/26 | 149 | 150 | 147 | 147 | 86,000 |
2002/12/25 | 147 | 148 | 146 | 148 | 232,000 |
2002/12/24 | 147 | 148 | 145 | 146 | 194,000 |
2002/12/20 | 144 | 147 | 144 | 147 | 170,000 |
2002/12/19 | 142 | 145 | 142 | 144 | 212,000 |
2002/12/18 | 144 | 145 | 143 | 143 | 143,000 |
2002/12/17 | 146 | 146 | 144 | 145 | 163,000 |
2002/12/16 | 145 | 145 | 143 | 143 | 178,000 |
2002/12/13 | 146 | 147 | 145 | 146 | 346,000 |
2002/12/12 | 146 | 147 | 146 | 147 | 71,000 |
2002/12/11 | 145 | 149 | 145 | 147 | 104,000 |
2002/12/10 | 147 | 147 | 145 | 147 | 86,000 |
2002/12/09 | 145 | 147 | 145 | 145 | 102,000 |
2002/12/06 | 149 | 149 | 145 | 146 | 82,000 |
2002/12/05 | 148 | 149 | 145 | 148 | 107,000 |
2002/12/04 | 150 | 150 | 147 | 148 | 105,000 |
2002/12/03 | 152 | 152 | 150 | 150 | 64,000 |
2002/12/02 | 152 | 153 | 151 | 152 | 97,000 |
2002/11/29 | 151 | 153 | 149 | 153 | 196,000 |
2002/11/28 | 151 | 151 | 148 | 149 | 106,000 |
2002/11/27 | 149 | 151 | 147 | 151 | 87,000 |
2002/11/26 | 150 | 151 | 149 | 149 | 125,000 |
2002/11/25 | 149 | 150 | 147 | 150 | 122,000 |
2002/11/22 | 144 | 147 | 144 | 147 | 99,000 |
2002/11/21 | 144 | 146 | 143 | 145 | 102,000 |
2002/11/20 | 140 | 145 | 140 | 144 | 136,000 |
2002/11/19 | 145 | 146 | 141 | 141 | 150,000 |
2002/11/18 | 146 | 147 | 143 | 145 | 115,000 |
2002/11/15 | 146 | 148 | 145 | 147 | 114,000 |
2002/11/14 | 147 | 148 | 146 | 148 | 110,000 |
2002/11/13 | 149 | 149 | 146 | 146 | 63,000 |
2002/11/12 | 148 | 150 | 147 | 149 | 77,000 |
2002/11/11 | 149 | 150 | 148 | 148 | 94,000 |
2002/11/08 | 152 | 153 | 150 | 151 | 71,000 |
2002/11/07 | 151 | 153 | 151 | 153 | 84,000 |
2002/11/06 | 151 | 152 | 150 | 151 | 100,000 |
2002/11/05 | 148 | 150 | 148 | 150 | 43,000 |
2002/11/01 | 149 | 149 | 146 | 148 | 83,000 |
2002/10/31 | 149 | 150 | 148 | 149 | 61,000 |
2002/10/30 | 147 | 150 | 147 | 148 | 108,000 |
2002/10/29 | 149 | 150 | 148 | 149 | 66,000 |
2002/10/28 | 150 | 150 | 148 | 150 | 65,000 |
2002/10/25 | 148 | 150 | 147 | 150 | 64,000 |
2002/10/24 | 148 | 148 | 146 | 147 | 33,000 |
2002/10/23 | 146 | 149 | 146 | 148 | 121,000 |
2002/10/22 | 149 | 149 | 146 | 146 | 99,000 |
2002/10/21 | 147 | 149 | 147 | 148 | 77,000 |
2002/10/18 | 150 | 150 | 149 | 150 | 60,000 |
2002/10/17 | 149 | 151 | 148 | 149 | 79,000 |
2002/10/16 | 150 | 151 | 149 | 149 | 77,000 |
2002/10/15 | 149 | 149 | 147 | 149 | 57,000 |
2002/10/11 | 144 | 147 | 144 | 147 | 81,000 |
2002/10/10 | 143 | 144 | 141 | 143 | 162,000 |
2002/10/09 | 148 | 148 | 143 | 144 | 96,000 |
2002/10/08 | 147 | 148 | 143 | 148 | 107,000 |
2002/10/07 | 147 | 147 | 145 | 146 | 107,000 |
2002/10/04 | 148 | 149 | 147 | 149 | 51,000 |
2002/10/03 | 150 | 150 | 148 | 150 | 165,000 |
2002/10/02 | 152 | 152 | 150 | 150 | 80,000 |
2002/10/01 | 153 | 153 | 151 | 152 | 84,000 |
2002/09/30 | 153 | 153 | 152 | 152 | 57,000 |
2002/09/27 | 153 | 153 | 151 | 153 | 94,000 |
2002/09/26 | 150 | 152 | 150 | 150 | 54,000 |
2002/09/25 | 153 | 153 | 149 | 151 | 81,000 |
2002/09/24 | 148 | 153 | 148 | 153 | 99,000 |
2002/09/20 | 148 | 152 | 148 | 151 | 144,000 |
2002/09/19 | 150 | 152 | 149 | 152 | 97,000 |
2002/09/18 | 149 | 150 | 147 | 150 | 58,000 |
2002/09/17 | 149 | 151 | 149 | 150 | 111,000 |
2002/09/13 | 148 | 149 | 146 | 149 | 342,000 |
2002/09/12 | 148 | 151 | 148 | 151 | 46,000 |
2002/09/11 | 148 | 150 | 148 | 149 | 292,000 |
2002/09/10 | 147 | 150 | 147 | 149 | 68,000 |
2002/09/09 | 148 | 149 | 147 | 149 | 43,000 |
2002/09/06 | 147 | 149 | 146 | 147 | 64,000 |
2002/09/05 | 148 | 150 | 147 | 149 | 115,000 |
2002/09/04 | 147 | 148 | 146 | 147 | 107,000 |
2002/09/03 | 150 | 150 | 148 | 149 | 145,000 |
2002/09/02 | 153 | 153 | 150 | 150 | 131,000 |
2002/08/30 | 151 | 152 | 150 | 152 | 102,000 |
2002/08/29 | 149 | 152 | 149 | 150 | 106,000 |
2002/08/28 | 152 | 152 | 148 | 151 | 488,000 |
2002/08/27 | 153 | 154 | 152 | 152 | 151,000 |
2002/08/26 | 155 | 156 | 154 | 156 | 117,000 |
2002/08/23 | 158 | 158 | 155 | 156 | 132,000 |
2002/08/22 | 152 | 158 | 152 | 157 | 177,000 |
2002/08/21 | 152 | 155 | 152 | 153 | 86,000 |
2002/08/20 | 153 | 155 | 152 | 155 | 89,000 |
2002/08/19 | 153 | 155 | 152 | 153 | 115,000 |
2002/08/16 | 154 | 157 | 153 | 157 | 46,000 |
2002/08/15 | 153 | 154 | 153 | 154 | 53,000 |
2002/08/14 | 154 | 154 | 153 | 153 | 71,000 |
2002/08/13 | 154 | 155 | 153 | 153 | 38,000 |
2002/08/12 | 155 | 156 | 154 | 154 | 47,000 |
2002/08/09 | 155 | 155 | 152 | 155 | 103,000 |
2002/08/08 | 154 | 154 | 152 | 153 | 47,000 |
2002/08/07 | 151 | 154 | 151 | 153 | 71,000 |
2002/08/06 | 152 | 154 | 151 | 151 | 84,000 |
2002/08/05 | 153 | 154 | 152 | 154 | 62,000 |
2002/08/02 | 153 | 156 | 153 | 154 | 76,000 |
2002/08/01 | 157 | 157 | 153 | 153 | 89,000 |
2002/07/31 | 155 | 156 | 155 | 156 | 57,000 |
2002/07/30 | 157 | 161 | 155 | 156 | 70,000 |
2002/07/29 | 153 | 161 | 152 | 161 | 215,000 |
2002/07/26 | 157 | 158 | 154 | 154 | 158,000 |
2002/07/25 | 161 | 163 | 153 | 157 | 172,000 |
2002/07/24 | 153 | 153 | 151 | 151 | 50,000 |
2002/07/23 | 153 | 153 | 152 | 152 | 67,000 |
2002/07/22 | 151 | 154 | 151 | 153 | 85,000 |
2002/07/19 | 156 | 156 | 153 | 153 | 141,000 |
2002/07/18 | 156 | 156 | 153 | 153 | 68,000 |
2002/07/17 | 151 | 153 | 151 | 151 | 49,000 |
2002/07/16 | 153 | 153 | 151 | 151 | 155,000 |
2002/07/15 | 157 | 157 | 153 | 153 | 64,000 |
2002/07/12 | 155 | 157 | 154 | 155 | 99,000 |
2002/07/11 | 157 | 158 | 155 | 155 | 145,000 |
2002/07/10 | 158 | 160 | 158 | 159 | 73,000 |
2002/07/09 | 160 | 160 | 158 | 160 | 106,000 |
2002/07/08 | 160 | 161 | 159 | 159 | 36,000 |
2002/07/05 | 156 | 160 | 156 | 157 | 49,000 |
2002/07/04 | 158 | 161 | 158 | 160 | 92,000 |
2002/07/03 | 157 | 160 | 156 | 160 | 64,000 |
2002/07/02 | 155 | 158 | 155 | 158 | 60,000 |
2002/07/01 | 160 | 162 | 157 | 159 | 209,000 |
2002/06/28 | 153 | 155 | 152 | 155 | 125,000 |
2002/06/27 | 150 | 152 | 150 | 151 | 89,000 |
2002/06/26 | 152 | 152 | 150 | 150 | 66,000 |
2002/06/25 | 153 | 154 | 151 | 154 | 115,000 |
2002/06/24 | 150 | 153 | 150 | 151 | 74,000 |
2002/06/21 | 150 | 153 | 150 | 153 | 66,000 |
2002/06/20 | 150 | 154 | 150 | 154 | 111,000 |
2002/06/19 | 155 | 156 | 151 | 152 | 99,000 |
2002/06/18 | 155 | 158 | 155 | 156 | 44,000 |
2002/06/17 | 157 | 159 | 154 | 154 | 137,000 |
2002/06/14 | 161 | 161 | 156 | 157 | 375,000 |
2002/06/13 | 159 | 159 | 156 | 156 | 99,000 |
2002/06/12 | 160 | 160 | 158 | 160 | 39,000 |
2002/06/11 | 159 | 161 | 158 | 159 | 79,000 |
2002/06/10 | 161 | 163 | 158 | 160 | 128,000 |
2002/06/07 | 161 | 161 | 158 | 159 | 137,000 |
2002/06/06 | 166 | 166 | 161 | 162 | 95,000 |
2002/06/05 | 165 | 166 | 163 | 163 | 104,000 |
2002/06/04 | 167 | 167 | 164 | 165 | 88,000 |
2002/06/03 | 167 | 167 | 166 | 167 | 77,000 |
2002/05/31 | 165 | 167 | 165 | 165 | 100,000 |
2002/05/30 | 164 | 166 | 164 | 165 | 84,000 |
2002/05/29 | 167 | 167 | 164 | 164 | 80,000 |
2002/05/28 | 165 | 167 | 163 | 164 | 139,000 |
2002/05/27 | 164 | 167 | 163 | 165 | 201,000 |
2002/05/24 | 169 | 169 | 167 | 168 | 156,000 |
2002/05/23 | 165 | 168 | 164 | 167 | 318,000 |
2002/05/22 | 160 | 164 | 160 | 163 | 202,000 |
2002/05/21 | 159 | 160 | 158 | 160 | 135,000 |
2002/05/20 | 157 | 158 | 155 | 156 | 190,000 |
2002/05/17 | 160 | 160 | 155 | 155 | 233,000 |
2002/05/16 | 158 | 158 | 156 | 158 | 67,000 |
2002/05/15 | 158 | 158 | 155 | 156 | 120,000 |
2002/05/14 | 158 | 159 | 155 | 156 | 184,000 |
2002/05/13 | 159 | 160 | 159 | 159 | 39,000 |
2002/05/10 | 161 | 161 | 158 | 159 | 154,000 |
2002/05/09 | 161 | 162 | 161 | 161 | 62,000 |
2002/05/08 | 161 | 162 | 160 | 160 | 83,000 |
2002/05/07 | 164 | 164 | 161 | 161 | 108,000 |
2002/05/02 | 161 | 165 | 160 | 165 | 155,000 |
2002/05/01 | 162 | 162 | 160 | 162 | 95,000 |
2002/04/30 | 161 | 163 | 161 | 162 | 70,000 |
2002/04/26 | 164 | 164 | 162 | 164 | 78,000 |
2002/04/25 | 165 | 165 | 162 | 164 | 207,000 |
2002/04/24 | 163 | 164 | 161 | 161 | 59,000 |
2002/04/23 | 164 | 165 | 163 | 164 | 94,000 |
2002/04/22 | 162 | 164 | 162 | 164 | 67,000 |
2002/04/19 | 160 | 162 | 159 | 162 | 99,000 |
2002/04/18 | 161 | 162 | 161 | 161 | 70,000 |
2002/04/17 | 163 | 164 | 160 | 162 | 112,000 |
2002/04/16 | 162 | 162 | 159 | 160 | 81,000 |
2002/04/15 | 162 | 163 | 160 | 163 | 152,000 |
2002/04/12 | 162 | 163 | 160 | 163 | 113,000 |
2002/04/11 | 167 | 167 | 162 | 162 | 70,000 |
2002/04/10 | 163 | 167 | 163 | 166 | 63,000 |
2002/04/09 | 168 | 168 | 165 | 166 | 108,000 |
2002/04/08 | 167 | 168 | 166 | 167 | 61,000 |
2002/04/05 | 168 | 169 | 167 | 167 | 108,000 |
2002/04/04 | 166 | 168 | 164 | 168 | 109,000 |
2002/04/03 | 161 | 164 | 160 | 162 | 92,000 |
2002/04/02 | 158 | 160 | 156 | 160 | 93,000 |
2002/04/01 | 168 | 168 | 160 | 163 | 159,000 |
2002/03/29 | 169 | 169 | 145 | 158 | 286,000 |
2002/03/28 | 173 | 173 | 169 | 169 | 90,000 |
2002/03/27 | 172 | 173 | 170 | 173 | 157,000 |
2002/03/26 | 176 | 176 | 170 | 172 | 229,000 |
2002/03/25 | 179 | 180 | 177 | 179 | 514,000 |
2002/03/22 | 178 | 183 | 175 | 177 | 1,165,000 |
2002/03/20 | 172 | 175 | 172 | 175 | 173,000 |
2002/03/19 | 170 | 174 | 170 | 174 | 180,000 |
2002/03/18 | 170 | 171 | 170 | 170 | 64,000 |
2002/03/15 | 171 | 171 | 169 | 171 | 98,000 |
2002/03/14 | 170 | 172 | 170 | 170 | 152,000 |
2002/03/13 | 171 | 173 | 170 | 170 | 143,000 |
2002/03/12 | 173 | 173 | 171 | 172 | 157,000 |
2002/03/11 | 170 | 173 | 170 | 173 | 186,000 |
2002/03/08 | 170 | 171 | 168 | 170 | 389,000 |
2002/03/07 | 170 | 172 | 167 | 168 | 213,000 |
2002/03/06 | 169 | 170 | 168 | 170 | 129,000 |
2002/03/05 | 170 | 170 | 168 | 170 | 265,000 |
2002/03/04 | 170 | 171 | 168 | 169 | 262,000 |
2002/03/01 | 165 | 168 | 163 | 168 | 290,000 |
2002/02/28 | 165 | 165 | 162 | 164 | 166,000 |
2002/02/27 | 163 | 165 | 162 | 165 | 227,000 |
2002/02/26 | 163 | 163 | 160 | 162 | 174,000 |
2002/02/25 | 163 | 164 | 161 | 162 | 139,000 |
2002/02/22 | 161 | 162 | 160 | 162 | 148,000 |
2002/02/21 | 159 | 162 | 159 | 162 | 126,000 |
2002/02/20 | 162 | 162 | 158 | 159 | 108,000 |
2002/02/19 | 160 | 160 | 158 | 160 | 140,000 |
2002/02/18 | 160 | 161 | 159 | 160 | 108,000 |
2002/02/15 | 162 | 163 | 158 | 159 | 103,000 |
2002/02/14 | 163 | 164 | 161 | 161 | 147,000 |
2002/02/13 | 158 | 163 | 158 | 162 | 229,000 |
2002/02/12 | 155 | 158 | 155 | 158 | 196,000 |
2002/02/08 | 155 | 157 | 153 | 154 | 257,000 |
2002/02/07 | 151 | 155 | 151 | 155 | 103,000 |
2002/02/06 | 151 | 154 | 151 | 152 | 151,000 |
2002/02/05 | 154 | 155 | 152 | 154 | 165,000 |
2002/02/04 | 155 | 158 | 153 | 155 | 282,000 |
2002/02/01 | 152 | 155 | 152 | 153 | 358,000 |
2002/01/31 | 148 | 150 | 148 | 148 | 100,000 |
2002/01/30 | 149 | 150 | 146 | 150 | 126,000 |
2002/01/29 | 151 | 152 | 149 | 150 | 94,000 |
2002/01/28 | 149 | 151 | 147 | 151 | 167,000 |
2002/01/25 | 148 | 150 | 147 | 150 | 148,000 |
2002/01/24 | 148 | 149 | 146 | 148 | 109,000 |
2002/01/23 | 149 | 149 | 146 | 146 | 62,000 |
2002/01/22 | 150 | 150 | 147 | 147 | 99,000 |
2002/01/21 | 148 | 149 | 147 | 149 | 96,000 |
2002/01/18 | 145 | 147 | 143 | 147 | 256,000 |
2002/01/17 | 142 | 145 | 142 | 145 | 139,000 |
2002/01/16 | 144 | 145 | 143 | 145 | 103,000 |
2002/01/15 | 146 | 146 | 143 | 143 | 82,000 |
2002/01/11 | 148 | 148 | 144 | 144 | 182,000 |
2002/01/10 | 147 | 149 | 145 | 145 | 55,000 |
2002/01/09 | 149 | 150 | 145 | 145 | 100,000 |
2002/01/08 | 151 | 152 | 149 | 149 | 109,000 |
2002/01/07 | 149 | 150 | 148 | 149 | 54,000 |
2002/01/04 | 152 | 152 | 147 | 149 | 65,000 |