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 |
---|---|---|---|---|---|
2016/12/30 | 2,283 | 2,321 | 2,283 | 2,321 | 9,800 |
2016/12/29 | 2,306 | 2,322 | 2,286 | 2,313 | 20,700 |
2016/12/28 | 2,305 | 2,342 | 2,289 | 2,338 | 11,500 |
2016/12/27 | 2,272 | 2,308 | 2,272 | 2,297 | 11,600 |
2016/12/26 | 2,276 | 2,302 | 2,261 | 2,299 | 16,400 |
2016/12/22 | 2,338 | 2,338 | 2,298 | 2,306 | 14,800 |
2016/12/21 | 2,370 | 2,388 | 2,325 | 2,338 | 26,500 |
2016/12/20 | 2,399 | 2,400 | 2,370 | 2,394 | 21,500 |
2016/12/19 | 2,400 | 2,427 | 2,353 | 2,389 | 41,100 |
2016/12/16 | 2,360 | 2,397 | 2,360 | 2,394 | 40,900 |
2016/12/15 | 2,328 | 2,366 | 2,328 | 2,359 | 30,300 |
2016/12/14 | 2,290 | 2,321 | 2,287 | 2,317 | 24,000 |
2016/12/13 | 2,296 | 2,300 | 2,284 | 2,291 | 26,900 |
2016/12/12 | 2,280 | 2,296 | 2,264 | 2,295 | 21,100 |
2016/12/09 | 2,284 | 2,290 | 2,261 | 2,288 | 22,400 |
2016/12/08 | 2,297 | 2,297 | 2,256 | 2,272 | 24,700 |
2016/12/07 | 2,270 | 2,297 | 2,243 | 2,294 | 34,800 |
2016/12/06 | 2,235 | 2,270 | 2,234 | 2,241 | 29,400 |
2016/12/05 | 2,213 | 2,235 | 2,194 | 2,230 | 27,100 |
2016/12/02 | 2,150 | 2,215 | 2,150 | 2,207 | 23,600 |
2016/12/01 | 2,201 | 2,233 | 2,149 | 2,155 | 43,800 |
2016/11/30 | 2,200 | 2,234 | 2,200 | 2,225 | 47,100 |
2016/11/29 | 2,195 | 2,200 | 2,181 | 2,197 | 14,700 |
2016/11/28 | 2,163 | 2,200 | 2,161 | 2,195 | 20,500 |
2016/11/25 | 2,181 | 2,190 | 2,152 | 2,189 | 24,000 |
2016/11/24 | 2,200 | 2,200 | 2,184 | 2,198 | 14,900 |
2016/11/22 | 2,185 | 2,200 | 2,185 | 2,200 | 21,100 |
2016/11/21 | 2,100 | 2,200 | 2,100 | 2,194 | 49,600 |
2016/11/18 | 2,090 | 2,100 | 2,085 | 2,098 | 22,200 |
2016/11/17 | 2,064 | 2,098 | 2,064 | 2,095 | 32,300 |
2016/11/16 | 2,051 | 2,064 | 2,048 | 2,064 | 20,400 |
2016/11/15 | 2,057 | 2,062 | 2,042 | 2,062 | 25,300 |
2016/11/14 | 2,050 | 2,059 | 2,042 | 2,053 | 21,900 |
2016/11/11 | 2,043 | 2,043 | 2,011 | 2,022 | 16,300 |
2016/11/10 | 2,060 | 2,060 | 2,003 | 2,017 | 21,600 |
2016/11/09 | 2,044 | 2,052 | 1,937 | 1,955 | 23,600 |
2016/11/08 | 2,054 | 2,060 | 2,046 | 2,053 | 13,100 |
2016/11/07 | 2,045 | 2,068 | 2,044 | 2,048 | 24,600 |
2016/11/04 | 2,041 | 2,047 | 2,025 | 2,041 | 17,700 |
2016/11/02 | 2,036 | 2,047 | 2,034 | 2,041 | 20,000 |
2016/11/01 | 2,025 | 2,047 | 2,020 | 2,044 | 20,800 |
2016/10/31 | 2,039 | 2,047 | 2,033 | 2,046 | 18,200 |
2016/10/28 | 2,033 | 2,043 | 2,024 | 2,039 | 28,900 |
2016/10/27 | 2,028 | 2,034 | 2,020 | 2,032 | 12,600 |
2016/10/26 | 2,029 | 2,029 | 2,001 | 2,003 | 18,800 |
2016/10/25 | 2,029 | 2,045 | 2,014 | 2,029 | 24,400 |
2016/10/24 | 2,005 | 2,023 | 1,996 | 2,020 | 18,800 |
2016/10/21 | 2,038 | 2,043 | 1,998 | 2,014 | 21,300 |
2016/10/20 | 2,018 | 2,046 | 2,003 | 2,046 | 20,800 |
2016/10/19 | 2,001 | 2,021 | 1,996 | 2,016 | 13,000 |
2016/10/18 | 2,015 | 2,030 | 2,015 | 2,029 | 8,400 |
2016/10/17 | 1,990 | 2,028 | 1,990 | 2,015 | 15,200 |
2016/10/14 | 2,003 | 2,032 | 1,983 | 2,012 | 14,900 |
2016/10/13 | 1,997 | 2,034 | 1,958 | 2,034 | 35,200 |
2016/10/12 | 2,001 | 2,002 | 1,956 | 1,959 | 22,600 |
2016/10/11 | 2,040 | 2,040 | 2,030 | 2,039 | 15,300 |
2016/10/07 | 2,005 | 2,018 | 2,005 | 2,016 | 21,300 |
2016/10/06 | 2,014 | 2,038 | 2,014 | 2,036 | 20,300 |
2016/10/05 | 1,996 | 2,014 | 1,984 | 2,014 | 25,700 |
2016/10/04 | 1,985 | 1,996 | 1,967 | 1,994 | 19,600 |
2016/10/03 | 1,984 | 1,995 | 1,963 | 1,979 | 19,400 |
2016/09/30 | 1,947 | 1,980 | 1,908 | 1,974 | 24,700 |
2016/09/29 | 1,975 | 1,975 | 1,950 | 1,952 | 18,000 |
2016/09/28 | 1,980 | 1,983 | 1,959 | 1,983 | 5,900 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 192 | 198 | 192 | 198 | 217,000 |
2016/09/26 | 191 | 196 | 191 | 196 | 169,000 |
2016/09/23 | 194 | 195 | 193 | 195 | 162,000 |
2016/09/21 | 190 | 194 | 190 | 194 | 83,000 |
2016/09/20 | 191 | 193 | 191 | 192 | 221,000 |
2016/09/16 | 188 | 190 | 187 | 190 | 85,000 |
2016/09/15 | 189 | 189 | 187 | 187 | 41,000 |
2016/09/14 | 187 | 189 | 187 | 188 | 52,000 |
2016/09/13 | 189 | 189 | 188 | 188 | 57,000 |
2016/09/12 | 187 | 191 | 186 | 187 | 120,000 |
2016/09/09 | 190 | 190 | 188 | 189 | 160,000 |
2016/09/08 | 188 | 190 | 188 | 189 | 143,000 |
2016/09/07 | 187 | 190 | 187 | 189 | 152,000 |
2016/09/06 | 186 | 187 | 184 | 187 | 104,000 |
2016/09/05 | 185 | 187 | 184 | 184 | 126,000 |
2016/09/02 | 184 | 187 | 184 | 187 | 94,000 |
2016/09/01 | 189 | 189 | 184 | 185 | 240,000 |
2016/08/31 | 184 | 195 | 184 | 187 | 316,000 |
2016/08/30 | 184 | 184 | 183 | 183 | 33,000 |
2016/08/29 | 182 | 184 | 182 | 184 | 116,000 |
2016/08/26 | 181 | 181 | 180 | 180 | 133,000 |
2016/08/25 | 183 | 184 | 182 | 183 | 72,000 |
2016/08/24 | 182 | 183 | 181 | 182 | 52,000 |
2016/08/23 | 183 | 183 | 181 | 181 | 127,000 |
2016/08/22 | 184 | 185 | 181 | 184 | 83,000 |
2016/08/19 | 183 | 186 | 183 | 183 | 74,000 |
2016/08/18 | 183 | 186 | 183 | 183 | 91,000 |
2016/08/17 | 181 | 185 | 181 | 184 | 137,000 |
2016/08/16 | 185 | 185 | 181 | 181 | 113,000 |
2016/08/15 | 185 | 186 | 182 | 185 | 97,000 |
2016/08/12 | 184 | 185 | 182 | 185 | 118,000 |
2016/08/10 | 180 | 187 | 179 | 180 | 160,000 |
2016/08/09 | 181 | 182 | 179 | 180 | 82,000 |
2016/08/08 | 180 | 182 | 179 | 180 | 60,000 |
2016/08/05 | 183 | 184 | 179 | 179 | 153,000 |
2016/08/04 | 187 | 187 | 182 | 183 | 76,000 |
2016/08/03 | 188 | 189 | 184 | 185 | 110,000 |
2016/08/02 | 190 | 190 | 187 | 190 | 71,000 |
2016/08/01 | 189 | 190 | 187 | 190 | 87,000 |
2016/07/29 | 189 | 190 | 186 | 190 | 78,000 |
2016/07/28 | 188 | 189 | 187 | 189 | 89,000 |
2016/07/27 | 189 | 189 | 186 | 188 | 87,000 |
2016/07/26 | 188 | 188 | 185 | 188 | 143,000 |
2016/07/25 | 187 | 187 | 185 | 187 | 43,000 |
2016/07/22 | 185 | 186 | 185 | 186 | 21,000 |
2016/07/21 | 188 | 188 | 185 | 186 | 52,000 |
2016/07/20 | 188 | 188 | 185 | 188 | 66,000 |
2016/07/19 | 189 | 189 | 186 | 188 | 155,000 |
2016/07/15 | 188 | 188 | 186 | 188 | 106,000 |
2016/07/14 | 187 | 188 | 186 | 186 | 110,000 |
2016/07/13 | 185 | 187 | 184 | 186 | 124,000 |
2016/07/12 | 188 | 188 | 184 | 185 | 251,000 |
2016/07/11 | 183 | 188 | 183 | 187 | 217,000 |
2016/07/08 | 185 | 185 | 182 | 182 | 78,000 |
2016/07/07 | 183 | 185 | 182 | 184 | 123,000 |
2016/07/06 | 181 | 183 | 179 | 183 | 137,000 |
2016/07/05 | 184 | 184 | 181 | 183 | 71,000 |
2016/07/04 | 184 | 184 | 181 | 184 | 244,000 |
2016/07/01 | 186 | 186 | 182 | 184 | 420,000 |
2016/06/30 | 180 | 183 | 179 | 183 | 278,000 |
2016/06/29 | 178 | 179 | 175 | 178 | 196,000 |
2016/06/28 | 174 | 178 | 172 | 176 | 212,000 |
2016/06/27 | 170 | 177 | 170 | 175 | 166,000 |
2016/06/24 | 180 | 180 | 168 | 171 | 269,000 |
2016/06/23 | 177 | 180 | 177 | 180 | 138,000 |
2016/06/22 | 178 | 180 | 176 | 179 | 150,000 |
2016/06/21 | 174 | 180 | 174 | 180 | 98,000 |
2016/06/20 | 170 | 177 | 170 | 177 | 178,000 |
2016/06/17 | 176 | 178 | 165 | 168 | 587,000 |
2016/06/16 | 181 | 182 | 176 | 176 | 292,000 |
2016/06/15 | 182 | 183 | 181 | 182 | 194,000 |
2016/06/14 | 183 | 184 | 182 | 182 | 87,000 |
2016/06/13 | 186 | 186 | 183 | 183 | 126,000 |
2016/06/10 | 184 | 188 | 183 | 187 | 332,000 |
2016/06/09 | 186 | 186 | 185 | 185 | 56,000 |
2016/06/08 | 186 | 187 | 184 | 186 | 115,000 |
2016/06/07 | 187 | 188 | 185 | 186 | 130,000 |
2016/06/06 | 186 | 189 | 186 | 188 | 151,000 |
2016/06/03 | 184 | 186 | 184 | 186 | 87,000 |
2016/06/02 | 186 | 187 | 184 | 184 | 94,000 |
2016/06/01 | 190 | 191 | 185 | 185 | 209,000 |
2016/05/31 | 187 | 189 | 187 | 189 | 135,000 |
2016/05/30 | 186 | 188 | 186 | 187 | 117,000 |
2016/05/27 | 186 | 187 | 185 | 185 | 52,000 |
2016/05/26 | 187 | 187 | 185 | 186 | 63,000 |
2016/05/25 | 186 | 186 | 185 | 186 | 55,000 |
2016/05/24 | 184 | 186 | 183 | 184 | 170,000 |
2016/05/23 | 185 | 185 | 183 | 183 | 235,000 |
2016/05/20 | 185 | 185 | 184 | 185 | 55,000 |
2016/05/19 | 185 | 185 | 183 | 184 | 101,000 |
2016/05/18 | 185 | 185 | 183 | 184 | 127,000 |
2016/05/17 | 185 | 186 | 182 | 184 | 97,000 |
2016/05/16 | 185 | 185 | 184 | 184 | 76,000 |
2016/05/13 | 188 | 188 | 185 | 185 | 72,000 |
2016/05/12 | 190 | 190 | 186 | 189 | 114,000 |
2016/05/11 | 190 | 191 | 188 | 191 | 91,000 |
2016/05/10 | 186 | 189 | 186 | 189 | 88,000 |
2016/05/09 | 186 | 187 | 185 | 186 | 44,000 |
2016/05/06 | 185 | 186 | 184 | 185 | 114,000 |
2016/05/02 | 186 | 186 | 184 | 185 | 119,000 |
2016/04/28 | 189 | 190 | 186 | 186 | 135,000 |
2016/04/27 | 188 | 189 | 187 | 188 | 107,000 |
2016/04/26 | 189 | 189 | 187 | 188 | 72,000 |
2016/04/25 | 191 | 191 | 188 | 188 | 118,000 |
2016/04/22 | 189 | 190 | 188 | 190 | 78,000 |
2016/04/21 | 189 | 189 | 188 | 189 | 172,000 |
2016/04/20 | 188 | 189 | 187 | 188 | 163,000 |
2016/04/19 | 187 | 187 | 185 | 187 | 98,000 |
2016/04/18 | 188 | 188 | 185 | 185 | 123,000 |
2016/04/15 | 187 | 189 | 186 | 189 | 130,000 |
2016/04/14 | 185 | 189 | 185 | 187 | 218,000 |
2016/04/13 | 185 | 186 | 184 | 184 | 132,000 |
2016/04/12 | 183 | 185 | 182 | 184 | 160,000 |
2016/04/11 | 184 | 184 | 182 | 184 | 122,000 |
2016/04/08 | 183 | 187 | 183 | 184 | 144,000 |
2016/04/07 | 184 | 185 | 184 | 185 | 108,000 |
2016/04/06 | 185 | 187 | 183 | 186 | 160,000 |
2016/04/05 | 187 | 187 | 184 | 185 | 102,000 |
2016/04/04 | 188 | 190 | 185 | 187 | 291,000 |
2016/04/01 | 193 | 193 | 186 | 186 | 285,000 |
2016/03/31 | 193 | 193 | 190 | 191 | 86,000 |
2016/03/30 | 193 | 193 | 192 | 192 | 60,000 |
2016/03/29 | 192 | 195 | 191 | 193 | 159,000 |
2016/03/28 | 194 | 198 | 194 | 197 | 371,000 |
2016/03/25 | 197 | 198 | 195 | 197 | 284,000 |
2016/03/24 | 197 | 198 | 196 | 196 | 102,000 |
2016/03/23 | 198 | 199 | 196 | 197 | 104,000 |
2016/03/22 | 197 | 197 | 195 | 197 | 128,000 |
2016/03/18 | 196 | 197 | 194 | 195 | 116,000 |
2016/03/17 | 198 | 198 | 196 | 196 | 79,000 |
2016/03/16 | 197 | 198 | 196 | 197 | 73,000 |
2016/03/15 | 197 | 198 | 196 | 197 | 123,000 |
2016/03/14 | 199 | 199 | 197 | 199 | 104,000 |
2016/03/11 | 196 | 198 | 195 | 197 | 177,000 |
2016/03/10 | 193 | 198 | 193 | 198 | 120,000 |
2016/03/09 | 193 | 193 | 190 | 192 | 90,000 |
2016/03/08 | 195 | 195 | 193 | 193 | 84,000 |
2016/03/07 | 197 | 198 | 193 | 195 | 94,000 |
2016/03/04 | 196 | 197 | 195 | 197 | 88,000 |
2016/03/03 | 193 | 196 | 193 | 196 | 78,000 |
2016/03/02 | 193 | 194 | 193 | 193 | 64,000 |
2016/03/01 | 192 | 193 | 190 | 193 | 157,000 |
2016/02/29 | 193 | 194 | 191 | 192 | 160,000 |
2016/02/26 | 188 | 195 | 188 | 194 | 193,000 |
2016/02/25 | 188 | 189 | 187 | 188 | 77,000 |
2016/02/24 | 185 | 189 | 184 | 186 | 151,000 |
2016/02/23 | 187 | 189 | 184 | 185 | 146,000 |
2016/02/22 | 186 | 188 | 185 | 187 | 108,000 |
2016/02/19 | 188 | 188 | 185 | 185 | 232,000 |
2016/02/18 | 189 | 192 | 189 | 189 | 154,000 |
2016/02/17 | 187 | 189 | 186 | 188 | 81,000 |
2016/02/16 | 194 | 194 | 188 | 188 | 123,000 |
2016/02/15 | 190 | 196 | 188 | 195 | 190,000 |
2016/02/12 | 188 | 190 | 185 | 185 | 200,000 |
2016/02/10 | 193 | 195 | 190 | 191 | 178,000 |
2016/02/09 | 197 | 197 | 193 | 193 | 121,000 |
2016/02/08 | 196 | 201 | 196 | 201 | 58,000 |
2016/02/05 | 197 | 199 | 197 | 198 | 149,000 |
2016/02/04 | 199 | 200 | 198 | 198 | 51,000 |
2016/02/03 | 199 | 200 | 197 | 200 | 141,000 |
2016/02/02 | 200 | 200 | 197 | 199 | 87,000 |
2016/02/01 | 202 | 202 | 199 | 200 | 170,000 |
2016/01/29 | 195 | 201 | 194 | 201 | 180,000 |
2016/01/28 | 194 | 197 | 193 | 197 | 143,000 |
2016/01/27 | 192 | 196 | 192 | 195 | 133,000 |
2016/01/26 | 192 | 193 | 191 | 191 | 93,000 |
2016/01/25 | 195 | 196 | 193 | 194 | 107,000 |
2016/01/22 | 188 | 193 | 188 | 192 | 116,000 |
2016/01/21 | 188 | 191 | 186 | 186 | 193,000 |
2016/01/20 | 192 | 193 | 190 | 190 | 158,000 |
2016/01/19 | 196 | 196 | 191 | 191 | 158,000 |
2016/01/18 | 197 | 198 | 196 | 197 | 167,000 |
2016/01/15 | 199 | 199 | 197 | 198 | 121,000 |
2016/01/14 | 198 | 199 | 197 | 198 | 143,000 |
2016/01/13 | 198 | 201 | 198 | 200 | 155,000 |
2016/01/12 | 202 | 202 | 198 | 198 | 201,000 |
2016/01/08 | 200 | 206 | 200 | 204 | 318,000 |
2016/01/07 | 202 | 203 | 200 | 201 | 155,000 |
2016/01/06 | 206 | 206 | 202 | 202 | 112,000 |
2016/01/05 | 202 | 206 | 202 | 206 | 150,000 |
2016/01/04 | 204 | 207 | 203 | 203 | 237,000 |