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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,806 | 2,810 | 2,578 | 2,586 | 143,800 |
| 2024/07/25 | 2,907 | 2,982 | 2,800 | 2,814 | 205,700 |
| 2024/07/24 | 2,792 | 2,896 | 2,779 | 2,879 | 108,500 |
| 2024/07/23 | 2,720 | 2,815 | 2,706 | 2,779 | 85,600 |
| 2024/07/22 | 2,750 | 2,765 | 2,705 | 2,706 | 48,100 |
| 2024/07/19 | 2,690 | 2,748 | 2,650 | 2,748 | 96,200 |
| 2024/07/18 | 2,728 | 2,760 | 2,690 | 2,690 | 39,900 |
| 2024/07/17 | 2,681 | 2,723 | 2,666 | 2,708 | 49,100 |
| 2024/07/16 | 2,690 | 2,700 | 2,633 | 2,633 | 37,400 |
| 2024/07/12 | 2,681 | 2,732 | 2,666 | 2,683 | 63,700 |
| 2024/07/11 | 2,707 | 2,729 | 2,655 | 2,666 | 71,600 |
| 2024/07/10 | 2,566 | 2,756 | 2,550 | 2,706 | 150,400 |
| 2024/07/09 | 2,464 | 2,557 | 2,456 | 2,545 | 81,300 |
| 2024/07/08 | 2,563 | 2,567 | 2,464 | 2,464 | 36,500 |
| 2024/07/05 | 2,543 | 2,570 | 2,506 | 2,564 | 90,000 |
| 2024/07/04 | 2,567 | 2,571 | 2,511 | 2,543 | 57,500 |
| 2024/07/03 | 2,570 | 2,624 | 2,548 | 2,583 | 127,700 |
| 2024/07/02 | 2,406 | 2,568 | 2,403 | 2,563 | 148,700 |
| 2024/07/01 | 2,344 | 2,418 | 2,335 | 2,411 | 105,000 |
| 2024/06/28 | 2,238 | 2,323 | 2,238 | 2,321 | 65,200 |
| 2024/06/27 | 2,262 | 2,298 | 2,228 | 2,261 | 98,600 |
| 2024/06/26 | 2,180 | 2,284 | 2,175 | 2,264 | 77,700 |
| 2024/06/25 | 2,150 | 2,180 | 2,145 | 2,167 | 47,700 |
| 2024/06/24 | 2,192 | 2,193 | 2,135 | 2,141 | 47,000 |
| 2024/06/21 | 2,190 | 2,216 | 2,177 | 2,177 | 76,300 |
| 2024/06/20 | 2,175 | 2,198 | 2,170 | 2,190 | 37,700 |
| 2024/06/19 | 2,136 | 2,175 | 2,133 | 2,175 | 32,500 |
| 2024/06/18 | 2,128 | 2,134 | 2,123 | 2,133 | 22,300 |
| 2024/06/17 | 2,090 | 2,114 | 2,090 | 2,113 | 20,100 |
| 2024/06/14 | 2,020 | 2,090 | 2,017 | 2,090 | 51,000 |
| 2024/06/13 | 2,025 | 2,028 | 2,022 | 2,024 | 17,700 |
| 2024/06/12 | 2,035 | 2,035 | 2,020 | 2,025 | 13,900 |
| 2024/06/11 | 2,022 | 2,034 | 2,020 | 2,027 | 15,300 |
| 2024/06/10 | 2,018 | 2,038 | 2,018 | 2,022 | 19,900 |
| 2024/06/07 | 2,031 | 2,031 | 2,011 | 2,017 | 21,900 |
| 2024/06/06 | 2,053 | 2,064 | 2,017 | 2,031 | 50,400 |
| 2024/06/05 | 1,965 | 2,043 | 1,952 | 2,033 | 95,400 |
| 2024/06/04 | 1,965 | 1,969 | 1,958 | 1,965 | 12,900 |
| 2024/06/03 | 1,966 | 1,977 | 1,960 | 1,962 | 18,100 |
| 2024/05/31 | 1,952 | 1,969 | 1,945 | 1,968 | 21,300 |
| 2024/05/30 | 1,942 | 1,947 | 1,929 | 1,947 | 11,700 |
| 2024/05/29 | 1,958 | 1,962 | 1,942 | 1,942 | 11,400 |
| 2024/05/28 | 1,976 | 1,976 | 1,958 | 1,958 | 8,600 |
| 2024/05/27 | 1,975 | 1,985 | 1,968 | 1,969 | 15,800 |
| 2024/05/24 | 1,970 | 1,985 | 1,969 | 1,982 | 11,800 |
| 2024/05/23 | 1,986 | 1,987 | 1,970 | 1,981 | 10,300 |
| 2024/05/22 | 1,988 | 1,994 | 1,979 | 1,987 | 14,700 |
| 2024/05/21 | 1,998 | 2,005 | 1,986 | 1,992 | 6,500 |
| 2024/05/20 | 1,985 | 2,005 | 1,984 | 1,995 | 16,300 |
| 2024/05/17 | 1,984 | 1,987 | 1,977 | 1,984 | 10,800 |
| 2024/05/16 | 1,965 | 2,009 | 1,955 | 1,984 | 58,400 |
| 2024/05/15 | 1,949 | 1,974 | 1,949 | 1,954 | 16,500 |
| 2024/05/14 | 2,024 | 2,047 | 1,922 | 1,949 | 60,600 |
| 2024/05/13 | 2,009 | 2,023 | 2,002 | 2,023 | 7,900 |
| 2024/05/10 | 2,012 | 2,012 | 1,994 | 2,001 | 9,500 |
| 2024/05/09 | 1,987 | 2,004 | 1,982 | 2,004 | 10,100 |
| 2024/05/08 | 1,984 | 1,992 | 1,979 | 1,987 | 10,300 |
| 2024/05/07 | 1,989 | 1,989 | 1,975 | 1,984 | 10,700 |
| 2024/05/02 | 1,983 | 1,985 | 1,975 | 1,982 | 9,000 |
| 2024/05/01 | 1,982 | 1,987 | 1,975 | 1,983 | 13,800 |
| 2024/04/30 | 1,977 | 1,984 | 1,970 | 1,982 | 24,400 |
| 2024/04/26 | 1,970 | 1,977 | 1,960 | 1,977 | 10,400 |
| 2024/04/25 | 1,977 | 1,977 | 1,965 | 1,965 | 11,300 |
| 2024/04/24 | 1,966 | 1,986 | 1,966 | 1,978 | 12,800 |
| 2024/04/23 | 1,983 | 1,983 | 1,969 | 1,971 | 5,900 |
| 2024/04/22 | 1,950 | 1,977 | 1,950 | 1,973 | 15,400 |
| 2024/04/19 | 1,962 | 1,962 | 1,923 | 1,940 | 21,600 |
| 2024/04/18 | 1,943 | 1,963 | 1,940 | 1,962 | 12,800 |
| 2024/04/17 | 1,972 | 1,972 | 1,941 | 1,941 | 17,100 |
| 2024/04/16 | 2,005 | 2,009 | 1,972 | 1,972 | 29,000 |
| 2024/04/15 | 2,000 | 2,020 | 1,999 | 2,012 | 14,800 |
| 2024/04/12 | 2,015 | 2,022 | 2,009 | 2,016 | 15,500 |
| 2024/04/11 | 2,035 | 2,035 | 2,014 | 2,015 | 12,600 |
| 2024/04/10 | 2,030 | 2,036 | 2,028 | 2,035 | 13,700 |
| 2024/04/09 | 2,021 | 2,030 | 2,020 | 2,029 | 5,700 |
| 2024/04/08 | 2,029 | 2,029 | 2,016 | 2,021 | 10,900 |
| 2024/04/05 | 2,020 | 2,026 | 2,004 | 2,021 | 16,000 |
| 2024/04/04 | 2,030 | 2,040 | 2,019 | 2,022 | 13,000 |
| 2024/04/03 | 2,010 | 2,049 | 2,008 | 2,029 | 20,600 |
| 2024/04/02 | 2,042 | 2,053 | 2,016 | 2,016 | 21,100 |
| 2024/04/01 | 2,083 | 2,085 | 2,041 | 2,041 | 23,200 |
| 2024/03/29 | 2,071 | 2,092 | 2,069 | 2,078 | 18,400 |
| 2024/03/28 | 2,118 | 2,118 | 2,062 | 2,064 | 52,600 |
| 2024/03/27 | 2,158 | 2,184 | 2,158 | 2,169 | 70,600 |
| 2024/03/26 | 2,150 | 2,164 | 2,145 | 2,164 | 37,800 |
| 2024/03/25 | 2,186 | 2,195 | 2,166 | 2,167 | 38,900 |
| 2024/03/22 | 2,200 | 2,200 | 2,176 | 2,192 | 27,500 |
| 2024/03/21 | 2,182 | 2,187 | 2,168 | 2,183 | 43,500 |
| 2024/03/19 | 2,160 | 2,179 | 2,145 | 2,175 | 21,300 |
| 2024/03/18 | 2,148 | 2,168 | 2,137 | 2,168 | 39,400 |
| 2024/03/15 | 2,091 | 2,128 | 2,091 | 2,128 | 20,600 |
| 2024/03/14 | 2,086 | 2,097 | 2,086 | 2,090 | 23,600 |
| 2024/03/13 | 2,104 | 2,110 | 2,075 | 2,086 | 25,900 |
| 2024/03/12 | 2,083 | 2,100 | 2,065 | 2,100 | 13,000 |
| 2024/03/11 | 2,101 | 2,117 | 2,030 | 2,083 | 57,600 |
| 2024/03/08 | 2,092 | 2,120 | 2,092 | 2,112 | 26,600 |
| 2024/03/07 | 2,105 | 2,116 | 2,097 | 2,107 | 31,700 |
| 2024/03/06 | 2,094 | 2,113 | 2,094 | 2,105 | 26,900 |
| 2024/03/05 | 2,073 | 2,103 | 2,063 | 2,094 | 24,700 |
| 2024/03/04 | 2,105 | 2,110 | 2,078 | 2,078 | 22,300 |
| 2024/03/01 | 2,119 | 2,120 | 2,096 | 2,101 | 27,700 |
| 2024/02/29 | 2,123 | 2,128 | 2,108 | 2,123 | 17,800 |
| 2024/02/28 | 2,130 | 2,135 | 2,120 | 2,123 | 16,500 |
| 2024/02/27 | 2,140 | 2,146 | 2,132 | 2,134 | 24,000 |
| 2024/02/26 | 2,182 | 2,182 | 2,131 | 2,131 | 33,900 |
| 2024/02/22 | 2,117 | 2,120 | 2,106 | 2,115 | 10,900 |
| 2024/02/21 | 2,120 | 2,130 | 2,095 | 2,098 | 13,700 |
| 2024/02/20 | 2,120 | 2,150 | 2,112 | 2,122 | 15,100 |
| 2024/02/19 | 2,116 | 2,132 | 2,107 | 2,120 | 12,500 |
| 2024/02/16 | 2,116 | 2,125 | 2,100 | 2,116 | 17,600 |
| 2024/02/15 | 2,107 | 2,118 | 2,071 | 2,095 | 27,200 |
| 2024/02/14 | 2,157 | 2,165 | 2,050 | 2,107 | 85,700 |
| 2024/02/13 | 2,150 | 2,163 | 2,142 | 2,152 | 30,000 |
| 2024/02/09 | 2,120 | 2,146 | 2,120 | 2,132 | 13,300 |
| 2024/02/08 | 2,140 | 2,141 | 2,110 | 2,128 | 17,900 |
| 2024/02/07 | 2,148 | 2,165 | 2,141 | 2,154 | 12,100 |
| 2024/02/06 | 2,179 | 2,193 | 2,148 | 2,148 | 15,800 |
| 2024/02/05 | 2,172 | 2,196 | 2,171 | 2,179 | 26,000 |
| 2024/02/02 | 2,190 | 2,190 | 2,152 | 2,166 | 16,500 |
| 2024/02/01 | 2,180 | 2,185 | 2,175 | 2,178 | 16,600 |
| 2024/01/31 | 2,161 | 2,190 | 2,160 | 2,190 | 18,600 |
| 2024/01/30 | 2,190 | 2,190 | 2,162 | 2,170 | 21,500 |
| 2024/01/29 | 2,164 | 2,190 | 2,155 | 2,190 | 32,500 |
| 2024/01/26 | 2,165 | 2,180 | 2,151 | 2,156 | 35,200 |
| 2024/01/25 | 2,139 | 2,167 | 2,121 | 2,164 | 73,200 |
| 2024/01/24 | 2,051 | 2,076 | 2,050 | 2,075 | 26,000 |
| 2024/01/23 | 2,037 | 2,051 | 2,035 | 2,044 | 23,400 |
| 2024/01/22 | 2,030 | 2,039 | 2,023 | 2,032 | 8,400 |
| 2024/01/19 | 2,029 | 2,035 | 2,015 | 2,028 | 21,100 |
| 2024/01/18 | 2,018 | 2,030 | 2,014 | 2,029 | 18,900 |
| 2024/01/17 | 2,016 | 2,026 | 2,008 | 2,008 | 19,500 |
| 2024/01/16 | 2,039 | 2,040 | 2,004 | 2,004 | 12,400 |
| 2024/01/15 | 2,013 | 2,040 | 2,013 | 2,039 | 21,000 |
| 2024/01/12 | 2,028 | 2,028 | 2,003 | 2,013 | 15,400 |
| 2024/01/11 | 2,026 | 2,042 | 2,022 | 2,028 | 20,900 |
| 2024/01/10 | 2,014 | 2,025 | 2,008 | 2,019 | 14,900 |
| 2024/01/09 | 2,007 | 2,030 | 2,000 | 2,011 | 35,700 |
| 2024/01/05 | 1,998 | 2,003 | 1,995 | 1,997 | 11,800 |
| 2024/01/04 | 1,965 | 1,989 | 1,961 | 1,989 | 21,300 |
| 2023/12/29 | 1,949 | 1,954 | 1,941 | 1,954 | 11,500 |
| 2023/12/28 | 1,938 | 1,953 | 1,938 | 1,948 | 9,800 |
| 2023/12/27 | 1,937 | 1,938 | 1,925 | 1,938 | 14,600 |
| 2023/12/26 | 1,931 | 1,937 | 1,915 | 1,926 | 13,400 |
| 2023/12/25 | 1,952 | 1,952 | 1,935 | 1,937 | 13,600 |
| 2023/12/22 | 1,936 | 1,956 | 1,935 | 1,948 | 18,700 |
| 2023/12/21 | 1,918 | 1,935 | 1,913 | 1,924 | 17,600 |
| 2023/12/20 | 1,900 | 1,935 | 1,900 | 1,925 | 21,200 |
| 2023/12/19 | 1,890 | 1,898 | 1,885 | 1,892 | 11,500 |
| 2023/12/18 | 1,908 | 1,908 | 1,878 | 1,893 | 13,000 |
| 2023/12/15 | 1,923 | 1,934 | 1,895 | 1,908 | 21,900 |
| 2023/12/14 | 1,950 | 1,950 | 1,918 | 1,923 | 15,200 |
| 2023/12/13 | 1,965 | 1,965 | 1,944 | 1,946 | 21,300 |
| 2023/12/12 | 1,970 | 1,975 | 1,960 | 1,965 | 14,100 |
| 2023/12/11 | 1,960 | 1,975 | 1,947 | 1,975 | 10,700 |
| 2023/12/08 | 1,961 | 1,979 | 1,936 | 1,946 | 35,300 |
| 2023/12/07 | 1,966 | 1,973 | 1,951 | 1,954 | 16,600 |
| 2023/12/06 | 1,956 | 1,982 | 1,956 | 1,975 | 16,100 |
| 2023/12/05 | 1,968 | 1,980 | 1,962 | 1,962 | 18,700 |
| 2023/12/04 | 2,011 | 2,011 | 1,988 | 1,988 | 14,400 |
| 2023/12/01 | 2,020 | 2,025 | 2,008 | 2,011 | 20,200 |
| 2023/11/30 | 1,991 | 2,014 | 1,985 | 2,013 | 17,500 |
| 2023/11/29 | 1,999 | 2,031 | 1,991 | 1,991 | 38,400 |
| 2023/11/28 | 1,962 | 1,999 | 1,962 | 1,999 | 21,600 |
| 2023/11/27 | 1,992 | 1,992 | 1,962 | 1,962 | 13,900 |
| 2023/11/24 | 1,980 | 2,000 | 1,980 | 1,992 | 24,100 |
| 2023/11/22 | 1,969 | 1,974 | 1,959 | 1,972 | 16,000 |
| 2023/11/21 | 1,972 | 1,977 | 1,960 | 1,969 | 17,000 |
| 2023/11/20 | 1,963 | 1,989 | 1,949 | 1,972 | 36,400 |
| 2023/11/17 | 1,948 | 1,963 | 1,935 | 1,963 | 15,700 |
| 2023/11/16 | 1,943 | 1,948 | 1,924 | 1,936 | 12,300 |
| 2023/11/15 | 1,944 | 1,944 | 1,922 | 1,923 | 10,500 |
| 2023/11/14 | 1,925 | 1,945 | 1,921 | 1,944 | 16,100 |
| 2023/11/13 | 1,895 | 1,925 | 1,893 | 1,925 | 15,800 |
| 2023/11/10 | 1,867 | 1,907 | 1,867 | 1,895 | 26,200 |
| 2023/11/09 | 1,900 | 1,909 | 1,888 | 1,907 | 8,500 |
| 2023/11/08 | 1,925 | 1,925 | 1,893 | 1,898 | 11,400 |
| 2023/11/07 | 1,905 | 1,927 | 1,905 | 1,925 | 10,600 |
| 2023/11/06 | 1,923 | 1,923 | 1,904 | 1,915 | 17,300 |
| 2023/11/02 | 1,897 | 1,915 | 1,882 | 1,893 | 18,500 |
| 2023/11/01 | 1,942 | 1,949 | 1,930 | 1,937 | 15,300 |
| 2023/10/31 | 1,897 | 1,918 | 1,885 | 1,918 | 17,200 |
| 2023/10/30 | 1,898 | 1,898 | 1,860 | 1,869 | 12,800 |
| 2023/10/27 | 1,864 | 1,882 | 1,860 | 1,879 | 9,300 |
| 2023/10/26 | 1,860 | 1,860 | 1,843 | 1,843 | 11,100 |
| 2023/10/25 | 1,870 | 1,879 | 1,867 | 1,873 | 15,700 |
| 2023/10/24 | 1,862 | 1,865 | 1,840 | 1,859 | 21,800 |
| 2023/10/23 | 1,854 | 1,862 | 1,849 | 1,849 | 10,600 |
| 2023/10/20 | 1,850 | 1,859 | 1,846 | 1,859 | 6,900 |
| 2023/10/19 | 1,848 | 1,862 | 1,848 | 1,858 | 7,000 |
| 2023/10/18 | 1,865 | 1,865 | 1,841 | 1,857 | 13,500 |
| 2023/10/17 | 1,866 | 1,871 | 1,847 | 1,849 | 12,900 |
| 2023/10/16 | 1,850 | 1,868 | 1,843 | 1,847 | 14,000 |
| 2023/10/13 | 1,887 | 1,888 | 1,865 | 1,865 | 13,600 |
| 2023/10/12 | 1,904 | 1,904 | 1,881 | 1,892 | 10,200 |
| 2023/10/11 | 1,915 | 1,915 | 1,891 | 1,891 | 15,400 |
| 2023/10/10 | 1,899 | 1,917 | 1,897 | 1,915 | 14,000 |
| 2023/10/06 | 1,888 | 1,919 | 1,883 | 1,895 | 15,700 |
| 2023/10/05 | 1,850 | 1,877 | 1,850 | 1,877 | 13,100 |
| 2023/10/04 | 1,880 | 1,882 | 1,845 | 1,845 | 19,500 |
| 2023/10/03 | 1,923 | 1,923 | 1,888 | 1,890 | 13,800 |