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 |
---|---|---|---|---|---|
2014/12/30 | 209 | 209 | 207 | 208 | 121,000 |
2014/12/29 | 210 | 210 | 206 | 209 | 174,000 |
2014/12/26 | 208 | 210 | 207 | 209 | 171,000 |
2014/12/25 | 208 | 208 | 206 | 208 | 146,000 |
2014/12/24 | 205 | 208 | 204 | 208 | 234,000 |
2014/12/22 | 206 | 206 | 203 | 205 | 128,000 |
2014/12/19 | 206 | 207 | 205 | 207 | 136,000 |
2014/12/18 | 202 | 207 | 202 | 206 | 302,000 |
2014/12/17 | 197 | 202 | 197 | 200 | 307,000 |
2014/12/16 | 203 | 203 | 197 | 197 | 306,000 |
2014/12/15 | 201 | 205 | 201 | 203 | 168,000 |
2014/12/12 | 200 | 204 | 200 | 202 | 292,000 |
2014/12/11 | 201 | 203 | 200 | 202 | 182,000 |
2014/12/10 | 205 | 205 | 202 | 203 | 281,000 |
2014/12/09 | 206 | 208 | 206 | 206 | 121,000 |
2014/12/08 | 205 | 208 | 204 | 208 | 239,000 |
2014/12/05 | 204 | 205 | 202 | 205 | 143,000 |
2014/12/04 | 203 | 205 | 203 | 204 | 126,000 |
2014/12/03 | 204 | 205 | 203 | 203 | 237,000 |
2014/12/02 | 202 | 204 | 202 | 204 | 135,000 |
2014/12/01 | 202 | 204 | 201 | 203 | 253,000 |
2014/11/28 | 202 | 203 | 201 | 202 | 297,000 |
2014/11/27 | 199 | 203 | 198 | 202 | 431,000 |
2014/11/26 | 197 | 200 | 196 | 199 | 301,000 |
2014/11/25 | 197 | 197 | 195 | 197 | 204,000 |
2014/11/21 | 194 | 197 | 194 | 196 | 135,000 |
2014/11/20 | 194 | 196 | 194 | 195 | 98,000 |
2014/11/19 | 195 | 199 | 193 | 193 | 367,000 |
2014/11/18 | 192 | 196 | 192 | 195 | 165,000 |
2014/11/17 | 198 | 198 | 192 | 192 | 180,000 |
2014/11/14 | 198 | 198 | 193 | 198 | 313,000 |
2014/11/13 | 192 | 196 | 192 | 196 | 290,000 |
2014/11/12 | 191 | 195 | 190 | 192 | 269,000 |
2014/11/11 | 190 | 192 | 189 | 191 | 196,000 |
2014/11/10 | 188 | 190 | 188 | 189 | 155,000 |
2014/11/07 | 187 | 190 | 187 | 189 | 208,000 |
2014/11/06 | 188 | 190 | 187 | 187 | 157,000 |
2014/11/05 | 186 | 188 | 185 | 188 | 332,000 |
2014/11/04 | 191 | 193 | 186 | 186 | 366,000 |
2014/10/31 | 183 | 187 | 183 | 187 | 481,000 |
2014/10/30 | 184 | 185 | 183 | 183 | 173,000 |
2014/10/29 | 182 | 185 | 182 | 184 | 158,000 |
2014/10/28 | 182 | 182 | 180 | 181 | 138,000 |
2014/10/27 | 184 | 184 | 181 | 182 | 156,000 |
2014/10/24 | 184 | 184 | 181 | 181 | 78,000 |
2014/10/23 | 183 | 183 | 181 | 182 | 65,000 |
2014/10/22 | 180 | 184 | 179 | 184 | 220,000 |
2014/10/21 | 181 | 181 | 178 | 178 | 88,000 |
2014/10/20 | 179 | 181 | 178 | 180 | 133,000 |
2014/10/17 | 179 | 180 | 176 | 176 | 188,000 |
2014/10/16 | 180 | 184 | 178 | 178 | 322,000 |
2014/10/15 | 182 | 183 | 180 | 182 | 214,000 |
2014/10/14 | 182 | 183 | 181 | 181 | 173,000 |
2014/10/10 | 185 | 185 | 183 | 184 | 221,000 |
2014/10/09 | 189 | 190 | 187 | 187 | 117,000 |
2014/10/08 | 190 | 190 | 189 | 189 | 139,000 |
2014/10/07 | 194 | 194 | 191 | 191 | 203,000 |
2014/10/06 | 195 | 195 | 194 | 194 | 77,000 |
2014/10/03 | 192 | 195 | 191 | 194 | 112,000 |
2014/10/02 | 194 | 194 | 192 | 192 | 154,000 |
2014/10/01 | 194 | 198 | 194 | 195 | 217,000 |
2014/09/30 | 194 | 194 | 193 | 193 | 132,000 |
2014/09/29 | 196 | 196 | 194 | 195 | 65,000 |
2014/09/26 | 195 | 198 | 195 | 195 | 163,000 |
2014/09/25 | 196 | 197 | 194 | 196 | 215,000 |
2014/09/24 | 194 | 195 | 194 | 195 | 96,000 |
2014/09/22 | 198 | 198 | 195 | 195 | 45,000 |
2014/09/19 | 195 | 199 | 195 | 197 | 216,000 |
2014/09/18 | 194 | 195 | 194 | 195 | 61,000 |
2014/09/17 | 195 | 197 | 194 | 195 | 123,000 |
2014/09/16 | 196 | 196 | 195 | 195 | 35,000 |
2014/09/12 | 197 | 197 | 195 | 195 | 275,000 |
2014/09/11 | 197 | 198 | 196 | 196 | 95,000 |
2014/09/10 | 195 | 201 | 194 | 197 | 543,000 |
2014/09/09 | 195 | 196 | 193 | 196 | 121,000 |
2014/09/08 | 194 | 195 | 193 | 195 | 73,000 |
2014/09/05 | 193 | 194 | 192 | 193 | 45,000 |
2014/09/04 | 194 | 194 | 192 | 193 | 91,000 |
2014/09/03 | 195 | 196 | 194 | 194 | 140,000 |
2014/09/02 | 194 | 195 | 194 | 195 | 104,000 |
2014/09/01 | 195 | 195 | 193 | 194 | 140,000 |
2014/08/29 | 191 | 194 | 191 | 194 | 98,000 |
2014/08/28 | 192 | 193 | 191 | 193 | 88,000 |
2014/08/27 | 193 | 194 | 192 | 193 | 84,000 |
2014/08/26 | 195 | 195 | 193 | 193 | 67,000 |
2014/08/25 | 196 | 196 | 194 | 195 | 105,000 |
2014/08/22 | 194 | 196 | 194 | 195 | 219,000 |
2014/08/21 | 193 | 194 | 192 | 194 | 155,000 |
2014/08/20 | 193 | 194 | 191 | 194 | 95,000 |
2014/08/19 | 195 | 195 | 192 | 193 | 104,000 |
2014/08/18 | 193 | 196 | 193 | 194 | 151,000 |
2014/08/15 | 193 | 194 | 192 | 192 | 105,000 |
2014/08/14 | 192 | 194 | 191 | 193 | 163,000 |
2014/08/13 | 189 | 191 | 189 | 191 | 65,000 |
2014/08/12 | 191 | 191 | 189 | 190 | 153,000 |
2014/08/11 | 187 | 192 | 185 | 190 | 372,000 |
2014/08/08 | 188 | 188 | 185 | 185 | 166,000 |
2014/08/07 | 187 | 189 | 187 | 189 | 128,000 |
2014/08/06 | 187 | 189 | 187 | 187 | 109,000 |
2014/08/05 | 189 | 189 | 187 | 187 | 294,000 |
2014/08/04 | 190 | 190 | 188 | 189 | 176,000 |
2014/08/01 | 191 | 193 | 190 | 190 | 333,000 |
2014/07/31 | 197 | 197 | 194 | 195 | 131,000 |
2014/07/30 | 197 | 198 | 195 | 196 | 163,000 |
2014/07/29 | 197 | 197 | 194 | 197 | 157,000 |
2014/07/28 | 199 | 200 | 196 | 196 | 222,000 |
2014/07/25 | 199 | 201 | 194 | 198 | 498,000 |
2014/07/24 | 194 | 206 | 194 | 199 | 1,986,000 |
2014/07/23 | 194 | 197 | 189 | 192 | 666,000 |
2014/07/22 | 186 | 196 | 186 | 193 | 912,000 |
2014/07/18 | 187 | 188 | 186 | 186 | 91,000 |
2014/07/17 | 189 | 189 | 188 | 189 | 91,000 |
2014/07/16 | 189 | 189 | 188 | 189 | 92,000 |
2014/07/15 | 188 | 188 | 188 | 188 | 54,000 |
2014/07/14 | 188 | 188 | 187 | 188 | 66,000 |
2014/07/11 | 186 | 188 | 186 | 186 | 95,000 |
2014/07/10 | 188 | 189 | 188 | 188 | 75,000 |
2014/07/09 | 189 | 189 | 188 | 188 | 170,000 |
2014/07/08 | 190 | 190 | 187 | 189 | 270,000 |
2014/07/07 | 190 | 190 | 189 | 189 | 156,000 |
2014/07/04 | 189 | 190 | 189 | 190 | 80,000 |
2014/07/03 | 189 | 189 | 188 | 189 | 62,000 |
2014/07/02 | 190 | 190 | 188 | 189 | 190,000 |
2014/07/01 | 189 | 190 | 188 | 189 | 382,000 |
2014/06/30 | 187 | 190 | 186 | 190 | 515,000 |
2014/06/27 | 188 | 188 | 185 | 185 | 232,000 |
2014/06/26 | 188 | 189 | 187 | 187 | 173,000 |
2014/06/25 | 188 | 189 | 187 | 187 | 146,000 |
2014/06/24 | 188 | 189 | 187 | 189 | 103,000 |
2014/06/23 | 186 | 188 | 186 | 188 | 149,000 |
2014/06/20 | 187 | 188 | 186 | 186 | 236,000 |
2014/06/19 | 187 | 189 | 186 | 186 | 331,000 |
2014/06/18 | 187 | 187 | 186 | 187 | 93,000 |
2014/06/17 | 185 | 188 | 185 | 188 | 219,000 |
2014/06/16 | 185 | 187 | 184 | 184 | 131,000 |
2014/06/13 | 184 | 187 | 184 | 185 | 268,000 |
2014/06/12 | 186 | 187 | 185 | 185 | 100,000 |
2014/06/11 | 184 | 187 | 184 | 187 | 119,000 |
2014/06/10 | 186 | 189 | 184 | 184 | 164,000 |
2014/06/09 | 187 | 187 | 185 | 185 | 61,000 |
2014/06/06 | 184 | 187 | 184 | 187 | 104,000 |
2014/06/05 | 186 | 186 | 184 | 185 | 79,000 |
2014/06/04 | 184 | 185 | 184 | 184 | 67,000 |
2014/06/03 | 185 | 185 | 184 | 184 | 95,000 |
2014/06/02 | 182 | 184 | 182 | 184 | 168,000 |
2014/05/30 | 185 | 186 | 180 | 180 | 268,000 |
2014/05/29 | 185 | 186 | 184 | 184 | 50,000 |
2014/05/28 | 187 | 187 | 184 | 185 | 107,000 |
2014/05/27 | 186 | 187 | 184 | 185 | 135,000 |
2014/05/26 | 186 | 188 | 185 | 186 | 103,000 |
2014/05/23 | 185 | 186 | 183 | 186 | 73,000 |
2014/05/22 | 182 | 185 | 182 | 184 | 105,000 |
2014/05/21 | 179 | 181 | 179 | 180 | 59,000 |
2014/05/20 | 180 | 181 | 179 | 179 | 59,000 |
2014/05/19 | 181 | 181 | 180 | 180 | 69,000 |
2014/05/16 | 184 | 185 | 179 | 179 | 290,000 |
2014/05/15 | 188 | 189 | 185 | 185 | 155,000 |
2014/05/14 | 189 | 190 | 187 | 188 | 59,000 |
2014/05/13 | 189 | 190 | 189 | 190 | 60,000 |
2014/05/12 | 189 | 189 | 186 | 188 | 147,000 |
2014/05/09 | 189 | 190 | 188 | 188 | 61,000 |
2014/05/08 | 189 | 191 | 189 | 189 | 58,000 |
2014/05/07 | 193 | 193 | 189 | 189 | 178,000 |
2014/05/02 | 194 | 195 | 192 | 194 | 53,000 |
2014/05/01 | 194 | 196 | 193 | 195 | 186,000 |
2014/04/30 | 190 | 192 | 189 | 192 | 179,000 |
2014/04/28 | 189 | 190 | 189 | 190 | 96,000 |
2014/04/25 | 190 | 191 | 189 | 191 | 148,000 |
2014/04/24 | 188 | 190 | 188 | 189 | 90,000 |
2014/04/23 | 189 | 191 | 189 | 189 | 89,000 |
2014/04/22 | 190 | 191 | 189 | 189 | 60,000 |
2014/04/21 | 190 | 191 | 188 | 190 | 62,000 |
2014/04/18 | 191 | 191 | 188 | 190 | 103,000 |
2014/04/17 | 191 | 192 | 190 | 190 | 92,000 |
2014/04/16 | 189 | 192 | 189 | 192 | 56,000 |
2014/04/15 | 189 | 189 | 188 | 188 | 68,000 |
2014/04/14 | 187 | 190 | 187 | 188 | 73,000 |
2014/04/11 | 187 | 190 | 186 | 187 | 125,000 |
2014/04/10 | 190 | 192 | 188 | 188 | 117,000 |
2014/04/09 | 191 | 192 | 188 | 189 | 210,000 |
2014/04/08 | 195 | 195 | 191 | 191 | 179,000 |
2014/04/07 | 194 | 199 | 194 | 195 | 220,000 |
2014/04/04 | 198 | 200 | 198 | 199 | 181,000 |
2014/04/03 | 196 | 200 | 196 | 199 | 190,000 |
2014/04/02 | 199 | 200 | 196 | 196 | 229,000 |
2014/04/01 | 200 | 200 | 197 | 200 | 218,000 |
2014/03/31 | 200 | 200 | 197 | 200 | 203,000 |
2014/03/28 | 196 | 199 | 194 | 198 | 220,000 |
2014/03/27 | 190 | 196 | 190 | 194 | 345,000 |
2014/03/26 | 201 | 201 | 198 | 200 | 361,000 |
2014/03/25 | 198 | 200 | 197 | 199 | 303,000 |
2014/03/24 | 194 | 199 | 193 | 196 | 277,000 |
2014/03/20 | 190 | 193 | 189 | 192 | 286,000 |
2014/03/19 | 192 | 194 | 188 | 192 | 250,000 |
2014/03/18 | 193 | 194 | 192 | 192 | 128,000 |
2014/03/17 | 193 | 194 | 190 | 190 | 155,000 |
2014/03/14 | 194 | 195 | 192 | 192 | 509,000 |
2014/03/13 | 196 | 197 | 196 | 196 | 131,000 |
2014/03/12 | 198 | 199 | 196 | 196 | 179,000 |
2014/03/11 | 197 | 199 | 197 | 199 | 119,000 |
2014/03/10 | 201 | 201 | 197 | 199 | 125,000 |
2014/03/07 | 201 | 201 | 198 | 200 | 101,000 |
2014/03/06 | 198 | 200 | 197 | 200 | 112,000 |
2014/03/05 | 199 | 199 | 197 | 198 | 95,000 |
2014/03/04 | 194 | 197 | 193 | 197 | 124,000 |
2014/03/03 | 198 | 200 | 192 | 195 | 176,000 |
2014/02/28 | 197 | 199 | 195 | 197 | 180,000 |
2014/02/27 | 197 | 197 | 195 | 195 | 115,000 |
2014/02/26 | 200 | 200 | 197 | 197 | 96,000 |
2014/02/25 | 201 | 201 | 198 | 200 | 182,000 |
2014/02/24 | 196 | 202 | 196 | 199 | 388,000 |
2014/02/21 | 193 | 197 | 193 | 196 | 107,000 |
2014/02/20 | 193 | 194 | 191 | 193 | 118,000 |
2014/02/19 | 192 | 196 | 192 | 193 | 143,000 |
2014/02/18 | 193 | 194 | 192 | 194 | 117,000 |
2014/02/17 | 195 | 195 | 191 | 194 | 115,000 |
2014/02/14 | 197 | 197 | 189 | 194 | 244,000 |
2014/02/13 | 198 | 198 | 194 | 197 | 270,000 |
2014/02/12 | 194 | 197 | 194 | 196 | 243,000 |
2014/02/10 | 192 | 193 | 191 | 192 | 109,000 |
2014/02/07 | 189 | 193 | 189 | 190 | 210,000 |
2014/02/06 | 185 | 191 | 184 | 188 | 341,000 |
2014/02/05 | 186 | 187 | 180 | 185 | 674,000 |
2014/02/04 | 188 | 188 | 180 | 184 | 771,000 |
2014/02/03 | 198 | 199 | 190 | 195 | 725,000 |
2014/01/31 | 199 | 201 | 195 | 199 | 286,000 |
2014/01/30 | 199 | 200 | 197 | 199 | 288,000 |
2014/01/29 | 201 | 203 | 200 | 203 | 227,000 |
2014/01/28 | 200 | 205 | 197 | 197 | 585,000 |
2014/01/27 | 198 | 202 | 197 | 198 | 596,000 |
2014/01/24 | 207 | 214 | 201 | 205 | 2,202,000 |
2014/01/23 | 214 | 227 | 205 | 214 | 4,707,000 |
2014/01/22 | 228 | 233 | 205 | 211 | 10,122,000 |
2014/01/21 | 197 | 226 | 195 | 215 | 7,745,000 |
2014/01/20 | 194 | 197 | 193 | 196 | 229,000 |
2014/01/17 | 193 | 195 | 192 | 193 | 129,000 |
2014/01/16 | 195 | 196 | 193 | 193 | 182,000 |
2014/01/15 | 190 | 196 | 189 | 194 | 309,000 |
2014/01/14 | 190 | 193 | 189 | 189 | 243,000 |
2014/01/10 | 191 | 195 | 190 | 190 | 469,000 |
2014/01/09 | 191 | 192 | 190 | 191 | 124,000 |
2014/01/08 | 190 | 193 | 189 | 193 | 198,000 |
2014/01/07 | 191 | 194 | 189 | 190 | 312,000 |
2014/01/06 | 189 | 191 | 187 | 190 | 291,000 |