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 |
---|---|---|---|---|---|
2012/12/28 | 162 | 162 | 160 | 161 | 243,000 |
2012/12/27 | 161 | 165 | 161 | 164 | 279,000 |
2012/12/26 | 160 | 161 | 159 | 160 | 80,000 |
2012/12/25 | 163 | 163 | 159 | 160 | 329,000 |
2012/12/21 | 161 | 162 | 159 | 161 | 216,000 |
2012/12/20 | 160 | 162 | 159 | 160 | 203,000 |
2012/12/19 | 159 | 161 | 158 | 161 | 359,000 |
2012/12/18 | 157 | 159 | 157 | 159 | 86,000 |
2012/12/17 | 158 | 159 | 157 | 157 | 103,000 |
2012/12/14 | 156 | 159 | 156 | 157 | 229,000 |
2012/12/13 | 160 | 160 | 157 | 157 | 93,000 |
2012/12/12 | 158 | 159 | 157 | 158 | 84,000 |
2012/12/11 | 156 | 157 | 155 | 157 | 96,000 |
2012/12/10 | 157 | 158 | 156 | 158 | 108,000 |
2012/12/07 | 160 | 160 | 156 | 157 | 109,000 |
2012/12/06 | 156 | 160 | 156 | 160 | 178,000 |
2012/12/05 | 155 | 156 | 154 | 156 | 107,000 |
2012/12/04 | 155 | 156 | 155 | 155 | 85,000 |
2012/12/03 | 155 | 157 | 155 | 156 | 97,000 |
2012/11/30 | 159 | 160 | 157 | 157 | 195,000 |
2012/11/29 | 155 | 158 | 155 | 157 | 116,000 |
2012/11/28 | 157 | 157 | 155 | 156 | 73,000 |
2012/11/27 | 155 | 157 | 155 | 157 | 163,000 |
2012/11/26 | 154 | 157 | 154 | 156 | 132,000 |
2012/11/22 | 154 | 155 | 153 | 153 | 97,000 |
2012/11/21 | 152 | 154 | 152 | 154 | 124,000 |
2012/11/20 | 153 | 153 | 151 | 152 | 108,000 |
2012/11/19 | 152 | 153 | 151 | 153 | 69,000 |
2012/11/16 | 150 | 152 | 150 | 152 | 60,000 |
2012/11/15 | 149 | 150 | 149 | 150 | 62,000 |
2012/11/14 | 149 | 149 | 148 | 148 | 43,000 |
2012/11/13 | 150 | 150 | 148 | 148 | 78,000 |
2012/11/12 | 148 | 150 | 148 | 150 | 68,000 |
2012/11/09 | 149 | 150 | 148 | 148 | 90,000 |
2012/11/08 | 151 | 151 | 149 | 150 | 197,000 |
2012/11/07 | 153 | 153 | 150 | 151 | 189,000 |
2012/11/06 | 154 | 154 | 153 | 153 | 43,000 |
2012/11/05 | 153 | 155 | 153 | 154 | 51,000 |
2012/11/02 | 153 | 156 | 152 | 154 | 162,000 |
2012/11/01 | 155 | 155 | 151 | 152 | 277,000 |
2012/10/31 | 150 | 159 | 150 | 153 | 627,000 |
2012/10/30 | 150 | 152 | 150 | 151 | 357,000 |
2012/10/29 | 152 | 152 | 150 | 151 | 86,000 |
2012/10/26 | 151 | 151 | 150 | 151 | 72,000 |
2012/10/25 | 150 | 151 | 149 | 151 | 67,000 |
2012/10/24 | 150 | 151 | 150 | 151 | 104,000 |
2012/10/23 | 151 | 152 | 150 | 151 | 160,000 |
2012/10/22 | 151 | 152 | 150 | 151 | 61,000 |
2012/10/19 | 150 | 152 | 150 | 152 | 73,000 |
2012/10/18 | 149 | 151 | 149 | 150 | 129,000 |
2012/10/17 | 149 | 150 | 149 | 150 | 72,000 |
2012/10/16 | 148 | 150 | 147 | 150 | 65,000 |
2012/10/15 | 147 | 148 | 146 | 148 | 54,000 |
2012/10/12 | 145 | 148 | 145 | 146 | 114,000 |
2012/10/11 | 144 | 148 | 144 | 145 | 155,000 |
2012/10/10 | 147 | 147 | 144 | 144 | 210,000 |
2012/10/09 | 149 | 149 | 147 | 147 | 141,000 |
2012/10/05 | 150 | 151 | 149 | 149 | 112,000 |
2012/10/04 | 151 | 151 | 150 | 150 | 35,000 |
2012/10/03 | 151 | 151 | 150 | 150 | 48,000 |
2012/10/02 | 152 | 152 | 150 | 150 | 33,000 |
2012/10/01 | 153 | 153 | 151 | 152 | 89,000 |
2012/09/28 | 153 | 153 | 151 | 152 | 79,000 |
2012/09/27 | 152 | 153 | 152 | 153 | 53,000 |
2012/09/26 | 153 | 153 | 151 | 152 | 78,000 |
2012/09/25 | 153 | 153 | 151 | 153 | 102,000 |
2012/09/24 | 151 | 152 | 150 | 152 | 56,000 |
2012/09/21 | 150 | 153 | 150 | 152 | 181,000 |
2012/09/20 | 154 | 154 | 152 | 152 | 74,000 |
2012/09/19 | 153 | 154 | 152 | 154 | 108,000 |
2012/09/18 | 154 | 154 | 151 | 153 | 143,000 |
2012/09/14 | 153 | 155 | 153 | 153 | 259,000 |
2012/09/13 | 151 | 154 | 149 | 151 | 404,000 |
2012/09/12 | 150 | 153 | 150 | 153 | 95,000 |
2012/09/11 | 150 | 150 | 148 | 150 | 155,000 |
2012/09/10 | 150 | 151 | 150 | 151 | 33,000 |
2012/09/07 | 149 | 150 | 148 | 149 | 101,000 |
2012/09/06 | 151 | 151 | 148 | 148 | 111,000 |
2012/09/05 | 149 | 152 | 148 | 151 | 186,000 |
2012/09/04 | 152 | 152 | 150 | 150 | 74,000 |
2012/09/03 | 155 | 155 | 152 | 153 | 92,000 |
2012/08/31 | 155 | 157 | 153 | 153 | 118,000 |
2012/08/30 | 157 | 157 | 154 | 155 | 111,000 |
2012/08/29 | 156 | 157 | 155 | 156 | 62,000 |
2012/08/28 | 161 | 162 | 154 | 155 | 202,000 |
2012/08/27 | 165 | 165 | 161 | 161 | 65,000 |
2012/08/24 | 168 | 168 | 163 | 164 | 88,000 |
2012/08/23 | 165 | 167 | 163 | 167 | 80,000 |
2012/08/22 | 165 | 166 | 162 | 164 | 129,000 |
2012/08/21 | 161 | 167 | 161 | 167 | 111,000 |
2012/08/20 | 164 | 166 | 160 | 161 | 140,000 |
2012/08/17 | 166 | 166 | 161 | 166 | 105,000 |
2012/08/16 | 161 | 166 | 161 | 166 | 240,000 |
2012/08/15 | 155 | 162 | 155 | 161 | 150,000 |
2012/08/14 | 156 | 157 | 154 | 154 | 138,000 |
2012/08/13 | 154 | 156 | 154 | 156 | 95,000 |
2012/08/10 | 158 | 159 | 148 | 157 | 174,000 |
2012/08/09 | 156 | 158 | 156 | 158 | 58,000 |
2012/08/08 | 155 | 157 | 155 | 157 | 53,000 |
2012/08/07 | 155 | 156 | 152 | 154 | 144,000 |
2012/08/06 | 159 | 159 | 156 | 157 | 54,000 |
2012/08/03 | 163 | 163 | 158 | 158 | 64,000 |
2012/08/02 | 163 | 164 | 163 | 163 | 29,000 |
2012/08/01 | 165 | 165 | 163 | 163 | 65,000 |
2012/07/31 | 160 | 165 | 160 | 165 | 71,000 |
2012/07/30 | 159 | 160 | 158 | 160 | 39,000 |
2012/07/27 | 161 | 162 | 159 | 160 | 53,000 |
2012/07/26 | 158 | 160 | 157 | 160 | 53,000 |
2012/07/25 | 158 | 158 | 155 | 155 | 62,000 |
2012/07/24 | 154 | 156 | 154 | 155 | 63,000 |
2012/07/23 | 157 | 159 | 154 | 154 | 74,000 |
2012/07/20 | 162 | 162 | 158 | 158 | 58,000 |
2012/07/19 | 161 | 163 | 161 | 161 | 44,000 |
2012/07/18 | 163 | 164 | 160 | 160 | 49,000 |
2012/07/17 | 165 | 165 | 162 | 162 | 39,000 |
2012/07/13 | 165 | 165 | 163 | 164 | 63,000 |
2012/07/12 | 168 | 168 | 165 | 166 | 79,000 |
2012/07/11 | 168 | 168 | 166 | 168 | 93,000 |
2012/07/10 | 168 | 169 | 168 | 168 | 68,000 |
2012/07/09 | 168 | 170 | 168 | 168 | 73,000 |
2012/07/06 | 170 | 173 | 169 | 169 | 102,000 |
2012/07/05 | 174 | 174 | 171 | 171 | 57,000 |
2012/07/04 | 172 | 174 | 172 | 174 | 57,000 |
2012/07/03 | 174 | 174 | 171 | 172 | 114,000 |
2012/07/02 | 178 | 179 | 172 | 172 | 396,000 |
2012/06/29 | 169 | 175 | 168 | 174 | 190,000 |
2012/06/28 | 164 | 170 | 164 | 169 | 215,000 |
2012/06/27 | 162 | 165 | 161 | 165 | 61,000 |
2012/06/26 | 159 | 163 | 158 | 160 | 100,000 |
2012/06/25 | 163 | 166 | 160 | 160 | 176,000 |
2012/06/22 | 157 | 162 | 157 | 161 | 66,000 |
2012/06/21 | 160 | 162 | 160 | 162 | 26,000 |
2012/06/20 | 159 | 161 | 159 | 160 | 48,000 |
2012/06/19 | 157 | 159 | 157 | 158 | 54,000 |
2012/06/18 | 160 | 160 | 156 | 157 | 78,000 |
2012/06/15 | 158 | 159 | 156 | 158 | 101,000 |
2012/06/14 | 156 | 158 | 155 | 158 | 30,000 |
2012/06/13 | 157 | 158 | 154 | 156 | 57,000 |
2012/06/12 | 156 | 158 | 152 | 158 | 103,000 |
2012/06/11 | 159 | 160 | 156 | 156 | 55,000 |
2012/06/08 | 159 | 160 | 157 | 159 | 168,000 |
2012/06/07 | 156 | 161 | 155 | 161 | 79,000 |
2012/06/06 | 151 | 156 | 151 | 156 | 77,000 |
2012/06/05 | 151 | 151 | 150 | 151 | 35,000 |
2012/06/04 | 151 | 152 | 149 | 150 | 104,000 |
2012/06/01 | 154 | 154 | 151 | 152 | 70,000 |
2012/05/31 | 150 | 153 | 150 | 153 | 95,000 |
2012/05/30 | 151 | 153 | 150 | 152 | 63,000 |
2012/05/29 | 151 | 153 | 150 | 152 | 18,000 |
2012/05/28 | 152 | 154 | 150 | 151 | 58,000 |
2012/05/25 | 154 | 154 | 152 | 153 | 37,000 |
2012/05/24 | 152 | 153 | 150 | 153 | 67,000 |
2012/05/23 | 155 | 155 | 152 | 152 | 88,000 |
2012/05/22 | 154 | 155 | 150 | 153 | 85,000 |
2012/05/21 | 150 | 155 | 150 | 155 | 78,000 |
2012/05/18 | 152 | 153 | 149 | 152 | 110,000 |
2012/05/17 | 153 | 154 | 152 | 152 | 110,000 |
2012/05/16 | 159 | 159 | 153 | 153 | 77,000 |
2012/05/15 | 160 | 163 | 157 | 160 | 110,000 |
2012/05/14 | 161 | 163 | 161 | 163 | 66,000 |
2012/05/11 | 163 | 164 | 160 | 160 | 62,000 |
2012/05/10 | 164 | 165 | 163 | 164 | 61,000 |
2012/05/09 | 169 | 169 | 164 | 164 | 101,000 |
2012/05/08 | 166 | 170 | 166 | 170 | 79,000 |
2012/05/07 | 165 | 168 | 165 | 166 | 73,000 |
2012/05/02 | 166 | 169 | 166 | 168 | 70,000 |
2012/05/01 | 171 | 171 | 166 | 166 | 163,000 |
2012/04/27 | 172 | 173 | 170 | 170 | 73,000 |
2012/04/26 | 172 | 172 | 170 | 172 | 24,000 |
2012/04/25 | 170 | 172 | 169 | 171 | 70,000 |
2012/04/24 | 172 | 172 | 168 | 169 | 169,000 |
2012/04/23 | 172 | 173 | 172 | 173 | 51,000 |
2012/04/20 | 171 | 174 | 171 | 172 | 69,000 |
2012/04/19 | 174 | 175 | 172 | 172 | 81,000 |
2012/04/18 | 173 | 176 | 172 | 174 | 141,000 |
2012/04/17 | 170 | 174 | 169 | 172 | 91,000 |
2012/04/16 | 168 | 171 | 168 | 170 | 67,000 |
2012/04/13 | 169 | 170 | 168 | 168 | 44,000 |
2012/04/12 | 168 | 169 | 166 | 168 | 76,000 |
2012/04/11 | 168 | 168 | 166 | 166 | 132,000 |
2012/04/10 | 169 | 170 | 168 | 168 | 75,000 |
2012/04/09 | 172 | 172 | 169 | 170 | 72,000 |
2012/04/06 | 172 | 172 | 170 | 172 | 64,000 |
2012/04/05 | 171 | 173 | 170 | 171 | 150,000 |
2012/04/04 | 174 | 177 | 173 | 173 | 108,000 |
2012/04/03 | 178 | 179 | 176 | 176 | 78,000 |
2012/04/02 | 185 | 186 | 178 | 179 | 242,000 |
2012/03/30 | 184 | 186 | 183 | 184 | 81,000 |
2012/03/29 | 185 | 186 | 182 | 183 | 133,000 |
2012/03/28 | 185 | 187 | 184 | 185 | 163,000 |
2012/03/27 | 191 | 193 | 190 | 193 | 218,000 |
2012/03/26 | 192 | 192 | 189 | 189 | 163,000 |
2012/03/23 | 190 | 192 | 189 | 192 | 116,000 |
2012/03/22 | 188 | 191 | 187 | 191 | 201,000 |
2012/03/21 | 187 | 191 | 186 | 186 | 182,000 |
2012/03/19 | 188 | 189 | 188 | 188 | 85,000 |
2012/03/16 | 188 | 189 | 188 | 188 | 132,000 |
2012/03/15 | 188 | 191 | 188 | 189 | 114,000 |
2012/03/14 | 190 | 191 | 188 | 188 | 170,000 |
2012/03/13 | 190 | 191 | 189 | 189 | 126,000 |
2012/03/12 | 190 | 192 | 190 | 190 | 100,000 |
2012/03/09 | 191 | 193 | 190 | 192 | 250,000 |
2012/03/08 | 188 | 192 | 188 | 191 | 87,000 |
2012/03/07 | 189 | 192 | 188 | 190 | 88,000 |
2012/03/06 | 191 | 192 | 190 | 191 | 61,000 |
2012/03/05 | 192 | 194 | 191 | 191 | 117,000 |
2012/03/02 | 191 | 196 | 191 | 193 | 182,000 |
2012/03/01 | 196 | 196 | 191 | 192 | 164,000 |
2012/02/29 | 194 | 197 | 193 | 195 | 205,000 |
2012/02/28 | 192 | 194 | 192 | 193 | 199,000 |
2012/02/27 | 195 | 196 | 193 | 194 | 139,000 |
2012/02/24 | 193 | 196 | 192 | 195 | 307,000 |
2012/02/23 | 185 | 192 | 185 | 190 | 287,000 |
2012/02/22 | 185 | 186 | 184 | 186 | 117,000 |
2012/02/21 | 185 | 186 | 183 | 185 | 304,000 |
2012/02/20 | 182 | 183 | 181 | 182 | 91,000 |
2012/02/17 | 181 | 182 | 179 | 181 | 251,000 |
2012/02/16 | 178 | 181 | 178 | 179 | 328,000 |
2012/02/15 | 176 | 178 | 173 | 176 | 153,000 |
2012/02/14 | 176 | 177 | 170 | 173 | 198,000 |
2012/02/13 | 173 | 176 | 172 | 175 | 160,000 |
2012/02/10 | 176 | 176 | 174 | 175 | 55,000 |
2012/02/09 | 172 | 176 | 171 | 175 | 234,000 |
2012/02/08 | 172 | 173 | 171 | 173 | 89,000 |
2012/02/07 | 172 | 173 | 170 | 171 | 49,000 |
2012/02/06 | 171 | 173 | 170 | 172 | 78,000 |
2012/02/03 | 172 | 172 | 168 | 170 | 101,000 |
2012/02/02 | 172 | 173 | 170 | 171 | 82,000 |
2012/02/01 | 172 | 173 | 171 | 173 | 141,000 |
2012/01/31 | 171 | 173 | 171 | 172 | 147,000 |
2012/01/30 | 169 | 172 | 169 | 170 | 141,000 |
2012/01/27 | 167 | 170 | 167 | 167 | 184,000 |
2012/01/26 | 169 | 170 | 167 | 167 | 87,000 |
2012/01/25 | 170 | 171 | 168 | 171 | 85,000 |
2012/01/24 | 170 | 170 | 168 | 169 | 53,000 |
2012/01/23 | 169 | 171 | 169 | 170 | 75,000 |
2012/01/20 | 169 | 172 | 168 | 172 | 101,000 |
2012/01/19 | 168 | 169 | 167 | 168 | 62,000 |
2012/01/18 | 167 | 169 | 163 | 166 | 86,000 |
2012/01/17 | 171 | 171 | 167 | 167 | 211,000 |
2012/01/16 | 169 | 193 | 169 | 173 | 1,172,000 |
2012/01/13 | 167 | 167 | 165 | 167 | 80,000 |
2012/01/12 | 167 | 167 | 164 | 165 | 83,000 |
2012/01/11 | 165 | 167 | 164 | 166 | 66,000 |
2012/01/10 | 161 | 169 | 161 | 164 | 156,000 |
2012/01/06 | 164 | 165 | 163 | 163 | 98,000 |
2012/01/05 | 160 | 170 | 159 | 166 | 305,000 |
2012/01/04 | 157 | 160 | 157 | 160 | 196,000 |