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
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

このページの先頭へ