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 |
---|---|---|---|---|---|
2011/12/30 | 152 | 153 | 151 | 153 | 57,000 |
2011/12/29 | 150 | 151 | 150 | 151 | 32,000 |
2011/12/28 | 151 | 151 | 150 | 150 | 36,000 |
2011/12/27 | 150 | 152 | 150 | 152 | 48,000 |
2011/12/26 | 154 | 154 | 151 | 152 | 161,000 |
2011/12/22 | 153 | 153 | 151 | 153 | 80,000 |
2011/12/21 | 151 | 153 | 150 | 152 | 202,000 |
2011/12/20 | 149 | 151 | 148 | 150 | 99,000 |
2011/12/19 | 148 | 149 | 148 | 148 | 62,000 |
2011/12/16 | 151 | 152 | 149 | 149 | 88,000 |
2011/12/15 | 156 | 156 | 151 | 152 | 161,000 |
2011/12/14 | 153 | 154 | 152 | 152 | 87,000 |
2011/12/13 | 154 | 154 | 153 | 154 | 43,000 |
2011/12/12 | 154 | 155 | 153 | 154 | 85,000 |
2011/12/09 | 152 | 154 | 152 | 153 | 171,000 |
2011/12/08 | 154 | 155 | 152 | 155 | 75,000 |
2011/12/07 | 149 | 154 | 149 | 153 | 97,000 |
2011/12/06 | 153 | 154 | 149 | 149 | 86,000 |
2011/12/05 | 151 | 154 | 151 | 154 | 80,000 |
2011/12/02 | 150 | 152 | 150 | 151 | 47,000 |
2011/12/01 | 151 | 152 | 150 | 151 | 92,000 |
2011/11/30 | 148 | 150 | 148 | 149 | 137,000 |
2011/11/29 | 146 | 148 | 145 | 148 | 85,000 |
2011/11/28 | 144 | 147 | 144 | 145 | 96,000 |
2011/11/25 | 145 | 145 | 144 | 144 | 83,000 |
2011/11/24 | 144 | 145 | 142 | 144 | 144,000 |
2011/11/22 | 142 | 145 | 141 | 145 | 148,000 |
2011/11/21 | 143 | 145 | 143 | 145 | 142,000 |
2011/11/18 | 145 | 146 | 141 | 142 | 326,000 |
2011/11/17 | 147 | 150 | 144 | 147 | 200,000 |
2011/11/16 | 150 | 150 | 146 | 148 | 203,000 |
2011/11/15 | 150 | 150 | 149 | 149 | 68,000 |
2011/11/14 | 152 | 152 | 147 | 150 | 180,000 |
2011/11/11 | 153 | 153 | 146 | 149 | 316,000 |
2011/11/10 | 154 | 154 | 152 | 154 | 102,000 |
2011/11/09 | 158 | 158 | 154 | 157 | 171,000 |
2011/11/08 | 159 | 159 | 156 | 158 | 115,000 |
2011/11/07 | 159 | 159 | 158 | 159 | 89,000 |
2011/11/04 | 159 | 160 | 159 | 160 | 59,000 |
2011/11/02 | 161 | 161 | 159 | 160 | 137,000 |
2011/11/01 | 161 | 163 | 161 | 162 | 61,000 |
2011/10/31 | 162 | 165 | 162 | 163 | 166,000 |
2011/10/28 | 160 | 162 | 160 | 162 | 282,000 |
2011/10/27 | 161 | 161 | 158 | 159 | 239,000 |
2011/10/26 | 159 | 161 | 158 | 161 | 96,000 |
2011/10/25 | 161 | 161 | 158 | 158 | 218,000 |
2011/10/24 | 161 | 161 | 160 | 161 | 157,000 |
2011/10/21 | 162 | 163 | 160 | 160 | 119,000 |
2011/10/20 | 164 | 164 | 162 | 162 | 37,000 |
2011/10/19 | 164 | 164 | 163 | 163 | 52,000 |
2011/10/18 | 164 | 164 | 163 | 163 | 11,000 |
2011/10/17 | 163 | 164 | 163 | 164 | 88,000 |
2011/10/14 | 165 | 165 | 163 | 163 | 81,000 |
2011/10/13 | 168 | 168 | 166 | 167 | 23,000 |
2011/10/12 | 166 | 167 | 166 | 167 | 75,000 |
2011/10/11 | 164 | 166 | 164 | 166 | 78,000 |
2011/10/07 | 165 | 165 | 164 | 164 | 41,000 |
2011/10/06 | 163 | 164 | 163 | 164 | 55,000 |
2011/10/05 | 166 | 166 | 163 | 163 | 75,000 |
2011/10/04 | 167 | 167 | 166 | 166 | 44,000 |
2011/10/03 | 171 | 171 | 169 | 169 | 166,000 |
2011/09/30 | 171 | 172 | 169 | 172 | 90,000 |
2011/09/29 | 168 | 170 | 168 | 170 | 113,000 |
2011/09/28 | 165 | 169 | 165 | 168 | 120,000 |
2011/09/27 | 162 | 163 | 161 | 163 | 89,000 |
2011/09/26 | 164 | 164 | 160 | 161 | 72,000 |
2011/09/22 | 165 | 166 | 161 | 163 | 200,000 |
2011/09/21 | 170 | 170 | 167 | 167 | 62,000 |
2011/09/20 | 170 | 172 | 170 | 170 | 59,000 |
2011/09/16 | 168 | 173 | 168 | 173 | 129,000 |
2011/09/15 | 167 | 168 | 166 | 168 | 40,000 |
2011/09/14 | 168 | 170 | 165 | 167 | 107,000 |
2011/09/13 | 168 | 168 | 167 | 168 | 69,000 |
2011/09/12 | 167 | 168 | 166 | 167 | 42,000 |
2011/09/09 | 168 | 172 | 168 | 169 | 193,000 |
2011/09/08 | 170 | 170 | 169 | 170 | 43,000 |
2011/09/07 | 168 | 169 | 166 | 168 | 80,000 |
2011/09/06 | 167 | 168 | 166 | 167 | 80,000 |
2011/09/05 | 167 | 168 | 167 | 167 | 38,000 |
2011/09/02 | 171 | 171 | 169 | 169 | 48,000 |
2011/09/01 | 172 | 172 | 170 | 171 | 75,000 |
2011/08/31 | 169 | 171 | 168 | 170 | 88,000 |
2011/08/30 | 170 | 170 | 168 | 169 | 92,000 |
2011/08/29 | 167 | 168 | 165 | 167 | 118,000 |
2011/08/26 | 169 | 169 | 166 | 168 | 71,000 |
2011/08/25 | 172 | 172 | 168 | 169 | 187,000 |
2011/08/24 | 169 | 170 | 168 | 169 | 52,000 |
2011/08/23 | 167 | 169 | 167 | 168 | 102,000 |
2011/08/22 | 167 | 169 | 166 | 166 | 81,000 |
2011/08/19 | 165 | 168 | 165 | 167 | 74,000 |
2011/08/18 | 167 | 168 | 166 | 167 | 45,000 |
2011/08/17 | 168 | 168 | 167 | 167 | 28,000 |
2011/08/16 | 168 | 168 | 167 | 168 | 44,000 |
2011/08/15 | 169 | 170 | 167 | 167 | 84,000 |
2011/08/12 | 169 | 169 | 164 | 166 | 180,000 |
2011/08/11 | 165 | 168 | 165 | 168 | 90,000 |
2011/08/10 | 168 | 168 | 164 | 167 | 119,000 |
2011/08/09 | 164 | 164 | 160 | 163 | 154,000 |
2011/08/08 | 167 | 168 | 166 | 166 | 106,000 |
2011/08/05 | 170 | 170 | 167 | 168 | 110,000 |
2011/08/04 | 171 | 173 | 171 | 171 | 109,000 |
2011/08/03 | 173 | 173 | 171 | 171 | 85,000 |
2011/08/02 | 178 | 178 | 173 | 175 | 131,000 |
2011/08/01 | 179 | 179 | 176 | 178 | 78,000 |
2011/07/29 | 177 | 178 | 175 | 177 | 92,000 |
2011/07/28 | 177 | 177 | 176 | 177 | 53,000 |
2011/07/27 | 179 | 180 | 177 | 177 | 74,000 |
2011/07/26 | 180 | 181 | 179 | 179 | 61,000 |
2011/07/25 | 182 | 182 | 179 | 179 | 53,000 |
2011/07/22 | 179 | 182 | 179 | 182 | 81,000 |
2011/07/21 | 180 | 180 | 179 | 179 | 39,000 |
2011/07/20 | 180 | 180 | 179 | 180 | 34,000 |
2011/07/19 | 180 | 180 | 177 | 179 | 82,000 |
2011/07/15 | 179 | 180 | 179 | 180 | 81,000 |
2011/07/14 | 178 | 181 | 178 | 181 | 55,000 |
2011/07/13 | 178 | 181 | 178 | 180 | 59,000 |
2011/07/12 | 178 | 180 | 178 | 178 | 89,000 |
2011/07/11 | 182 | 183 | 179 | 179 | 87,000 |
2011/07/08 | 182 | 183 | 182 | 182 | 69,000 |
2011/07/07 | 181 | 183 | 181 | 183 | 77,000 |
2011/07/06 | 180 | 181 | 179 | 180 | 79,000 |
2011/07/05 | 179 | 182 | 179 | 181 | 81,000 |
2011/07/04 | 179 | 183 | 179 | 181 | 227,000 |
2011/07/01 | 179 | 179 | 176 | 177 | 325,000 |
2011/06/30 | 177 | 180 | 175 | 180 | 345,000 |
2011/06/29 | 174 | 177 | 174 | 177 | 189,000 |
2011/06/28 | 172 | 174 | 171 | 172 | 62,000 |
2011/06/27 | 174 | 174 | 171 | 172 | 77,000 |
2011/06/24 | 173 | 174 | 172 | 174 | 94,000 |
2011/06/23 | 170 | 172 | 170 | 172 | 56,000 |
2011/06/22 | 168 | 172 | 168 | 172 | 117,000 |
2011/06/21 | 166 | 168 | 166 | 168 | 125,000 |
2011/06/20 | 166 | 168 | 166 | 166 | 67,000 |
2011/06/17 | 168 | 169 | 165 | 165 | 147,000 |
2011/06/16 | 169 | 170 | 168 | 168 | 34,000 |
2011/06/15 | 169 | 170 | 169 | 170 | 53,000 |
2011/06/14 | 167 | 170 | 167 | 170 | 100,000 |
2011/06/13 | 167 | 168 | 167 | 168 | 79,000 |
2011/06/10 | 167 | 172 | 167 | 169 | 286,000 |
2011/06/09 | 167 | 170 | 167 | 169 | 90,000 |
2011/06/08 | 170 | 170 | 168 | 169 | 106,000 |
2011/06/07 | 171 | 171 | 170 | 170 | 32,000 |
2011/06/06 | 171 | 171 | 170 | 171 | 76,000 |
2011/06/03 | 173 | 174 | 171 | 171 | 126,000 |
2011/06/02 | 175 | 176 | 173 | 173 | 75,000 |
2011/06/01 | 178 | 178 | 175 | 176 | 75,000 |
2011/05/31 | 177 | 178 | 177 | 177 | 80,000 |
2011/05/30 | 175 | 176 | 175 | 175 | 40,000 |
2011/05/27 | 177 | 177 | 175 | 176 | 51,000 |
2011/05/26 | 176 | 178 | 175 | 177 | 52,000 |
2011/05/25 | 178 | 178 | 174 | 174 | 93,000 |
2011/05/24 | 175 | 177 | 174 | 175 | 39,000 |
2011/05/23 | 174 | 177 | 174 | 174 | 73,000 |
2011/05/20 | 175 | 177 | 174 | 174 | 71,000 |
2011/05/19 | 178 | 178 | 175 | 175 | 35,000 |
2011/05/18 | 175 | 177 | 175 | 177 | 40,000 |
2011/05/17 | 175 | 178 | 175 | 175 | 70,000 |
2011/05/16 | 177 | 178 | 175 | 175 | 81,000 |
2011/05/13 | 180 | 180 | 177 | 177 | 157,000 |
2011/05/12 | 182 | 182 | 180 | 180 | 52,000 |
2011/05/11 | 182 | 183 | 182 | 183 | 110,000 |
2011/05/10 | 181 | 183 | 181 | 183 | 66,000 |
2011/05/09 | 183 | 183 | 181 | 181 | 67,000 |
2011/05/06 | 182 | 183 | 181 | 183 | 36,000 |
2011/05/02 | 183 | 183 | 182 | 183 | 72,000 |
2011/04/28 | 183 | 183 | 180 | 181 | 173,000 |
2011/04/27 | 182 | 183 | 180 | 182 | 92,000 |
2011/04/26 | 182 | 183 | 181 | 182 | 176,000 |
2011/04/25 | 186 | 186 | 183 | 184 | 60,000 |
2011/04/22 | 185 | 186 | 183 | 184 | 85,000 |
2011/04/21 | 187 | 187 | 183 | 185 | 140,000 |
2011/04/20 | 188 | 190 | 186 | 186 | 107,000 |
2011/04/19 | 188 | 188 | 186 | 187 | 47,000 |
2011/04/18 | 189 | 195 | 187 | 189 | 322,000 |
2011/04/15 | 188 | 190 | 187 | 187 | 87,000 |
2011/04/14 | 185 | 191 | 185 | 188 | 173,000 |
2011/04/13 | 185 | 187 | 185 | 185 | 81,000 |
2011/04/12 | 187 | 187 | 184 | 185 | 213,000 |
2011/04/11 | 187 | 192 | 186 | 190 | 277,000 |
2011/04/08 | 182 | 189 | 182 | 187 | 363,000 |
2011/04/07 | 178 | 186 | 177 | 183 | 328,000 |
2011/04/06 | 179 | 180 | 177 | 178 | 160,000 |
2011/04/05 | 185 | 185 | 180 | 180 | 194,000 |
2011/04/04 | 184 | 185 | 183 | 184 | 109,000 |
2011/04/01 | 188 | 189 | 184 | 184 | 113,000 |
2011/03/31 | 187 | 187 | 183 | 186 | 152,000 |
2011/03/30 | 185 | 188 | 184 | 188 | 137,000 |
2011/03/29 | 186 | 186 | 182 | 186 | 196,000 |
2011/03/28 | 191 | 191 | 185 | 189 | 404,000 |
2011/03/25 | 190 | 191 | 187 | 188 | 343,000 |
2011/03/24 | 188 | 190 | 184 | 185 | 238,000 |
2011/03/23 | 188 | 190 | 185 | 190 | 282,000 |
2011/03/22 | 185 | 190 | 184 | 188 | 267,000 |
2011/03/18 | 173 | 183 | 173 | 179 | 514,000 |
2011/03/17 | 161 | 172 | 161 | 172 | 484,000 |
2011/03/16 | 165 | 173 | 165 | 171 | 397,000 |
2011/03/15 | 182 | 182 | 160 | 161 | 462,000 |
2011/03/14 | 179 | 192 | 179 | 187 | 245,000 |
2011/03/11 | 201 | 205 | 201 | 202 | 524,000 |
2011/03/10 | 209 | 211 | 206 | 206 | 163,000 |
2011/03/09 | 209 | 211 | 209 | 210 | 56,000 |
2011/03/08 | 208 | 210 | 208 | 208 | 60,000 |
2011/03/07 | 210 | 210 | 208 | 208 | 57,000 |
2011/03/04 | 210 | 212 | 210 | 210 | 59,000 |
2011/03/03 | 210 | 210 | 208 | 208 | 103,000 |
2011/03/02 | 209 | 210 | 207 | 207 | 146,000 |
2011/03/01 | 210 | 212 | 209 | 210 | 168,000 |
2011/02/28 | 209 | 210 | 206 | 208 | 204,000 |
2011/02/25 | 208 | 210 | 207 | 209 | 146,000 |
2011/02/24 | 210 | 211 | 208 | 208 | 147,000 |
2011/02/23 | 209 | 213 | 209 | 209 | 173,000 |
2011/02/22 | 213 | 213 | 209 | 211 | 323,000 |
2011/02/21 | 214 | 216 | 214 | 215 | 68,000 |
2011/02/18 | 217 | 217 | 215 | 215 | 99,000 |
2011/02/17 | 218 | 218 | 214 | 217 | 227,000 |
2011/02/16 | 213 | 219 | 213 | 216 | 579,000 |
2011/02/15 | 211 | 214 | 211 | 212 | 230,000 |
2011/02/14 | 214 | 215 | 212 | 212 | 240,000 |
2011/02/10 | 210 | 213 | 210 | 212 | 140,000 |
2011/02/09 | 211 | 212 | 210 | 212 | 109,000 |
2011/02/08 | 210 | 212 | 209 | 211 | 340,000 |
2011/02/07 | 214 | 214 | 211 | 212 | 203,000 |
2011/02/04 | 211 | 214 | 211 | 213 | 278,000 |
2011/02/03 | 209 | 210 | 208 | 209 | 68,000 |
2011/02/02 | 208 | 210 | 207 | 209 | 174,000 |
2011/02/01 | 209 | 209 | 205 | 207 | 318,000 |
2011/01/31 | 205 | 207 | 204 | 207 | 140,000 |
2011/01/28 | 210 | 210 | 206 | 208 | 208,000 |
2011/01/27 | 207 | 212 | 206 | 208 | 445,000 |
2011/01/26 | 205 | 206 | 204 | 206 | 241,000 |
2011/01/25 | 207 | 209 | 206 | 208 | 138,000 |
2011/01/24 | 205 | 206 | 203 | 205 | 136,000 |
2011/01/21 | 209 | 209 | 205 | 205 | 251,000 |
2011/01/20 | 210 | 211 | 209 | 209 | 229,000 |
2011/01/19 | 216 | 216 | 210 | 211 | 412,000 |
2011/01/18 | 208 | 216 | 208 | 214 | 1,011,000 |
2011/01/17 | 206 | 213 | 206 | 207 | 1,072,000 |
2011/01/14 | 202 | 202 | 200 | 201 | 295,000 |
2011/01/13 | 205 | 206 | 201 | 201 | 339,000 |
2011/01/12 | 199 | 208 | 198 | 203 | 1,871,000 |
2011/01/11 | 197 | 198 | 195 | 198 | 225,000 |
2011/01/07 | 196 | 197 | 195 | 195 | 269,000 |
2011/01/06 | 197 | 197 | 195 | 196 | 137,000 |
2011/01/05 | 197 | 197 | 195 | 197 | 59,000 |
2011/01/04 | 195 | 196 | 194 | 195 | 121,000 |