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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,317 | 2,335 | 2,310 | 2,321 | 22,000 |
| 2025/06/12 | 2,311 | 2,329 | 2,311 | 2,324 | 10,000 |
| 2025/06/11 | 2,299 | 2,317 | 2,299 | 2,311 | 19,500 |
| 2025/06/10 | 2,308 | 2,318 | 2,298 | 2,309 | 20,600 |
| 2025/06/09 | 2,306 | 2,310 | 2,294 | 2,308 | 20,000 |
| 2025/06/06 | 2,315 | 2,315 | 2,296 | 2,305 | 11,800 |
| 2025/06/05 | 2,300 | 2,317 | 2,286 | 2,295 | 23,200 |
| 2025/06/04 | 2,288 | 2,312 | 2,284 | 2,302 | 65,000 |
| 2025/06/03 | 2,296 | 2,310 | 2,277 | 2,288 | 29,300 |
| 2025/06/02 | 2,326 | 2,327 | 2,295 | 2,311 | 18,300 |
| 2025/05/30 | 2,292 | 2,330 | 2,292 | 2,330 | 16,500 |
| 2025/05/29 | 2,291 | 2,311 | 2,291 | 2,311 | 18,700 |
| 2025/05/28 | 2,291 | 2,315 | 2,290 | 2,291 | 18,700 |
| 2025/05/27 | 2,268 | 2,291 | 2,268 | 2,291 | 8,600 |
| 2025/05/26 | 2,280 | 2,291 | 2,273 | 2,276 | 9,300 |
| 2025/05/23 | 2,251 | 2,295 | 2,251 | 2,280 | 26,400 |
| 2025/05/22 | 2,262 | 2,290 | 2,258 | 2,259 | 30,500 |
| 2025/05/21 | 2,252 | 2,286 | 2,252 | 2,268 | 32,300 |
| 2025/05/20 | 2,257 | 2,278 | 2,237 | 2,237 | 24,500 |
| 2025/05/19 | 2,244 | 2,288 | 2,241 | 2,271 | 29,500 |
| 2025/05/16 | 2,264 | 2,296 | 2,256 | 2,269 | 47,900 |
| 2025/05/15 | 2,220 | 2,280 | 2,220 | 2,245 | 79,700 |
| 2025/05/14 | 2,305 | 2,305 | 2,222 | 2,254 | 54,600 |
| 2025/05/13 | 2,322 | 2,336 | 2,296 | 2,297 | 11,300 |
| 2025/05/12 | 2,335 | 2,335 | 2,302 | 2,318 | 13,300 |
| 2025/05/09 | 2,319 | 2,332 | 2,287 | 2,303 | 29,400 |
| 2025/05/08 | 2,336 | 2,336 | 2,290 | 2,304 | 15,700 |
| 2025/05/07 | 2,290 | 2,400 | 2,281 | 2,322 | 57,800 |
| 2025/05/02 | 2,298 | 2,310 | 2,262 | 2,301 | 28,500 |
| 2025/05/01 | 2,351 | 2,351 | 2,300 | 2,308 | 30,300 |
| 2025/04/30 | 2,309 | 2,363 | 2,299 | 2,353 | 39,100 |
| 2025/04/28 | 2,303 | 2,321 | 2,300 | 2,309 | 11,200 |
| 2025/04/25 | 2,323 | 2,339 | 2,301 | 2,301 | 13,400 |
| 2025/04/24 | 2,374 | 2,379 | 2,323 | 2,323 | 12,700 |
| 2025/04/23 | 2,385 | 2,385 | 2,366 | 2,379 | 14,000 |
| 2025/04/22 | 2,345 | 2,377 | 2,345 | 2,377 | 17,700 |
| 2025/04/21 | 2,317 | 2,342 | 2,317 | 2,340 | 8,000 |
| 2025/04/18 | 2,279 | 2,320 | 2,279 | 2,315 | 16,100 |
| 2025/04/17 | 2,242 | 2,265 | 2,240 | 2,265 | 6,500 |
| 2025/04/16 | 2,264 | 2,264 | 2,243 | 2,243 | 6,000 |
| 2025/04/15 | 2,251 | 2,260 | 2,245 | 2,245 | 6,000 |
| 2025/04/14 | 2,254 | 2,266 | 2,250 | 2,250 | 13,000 |
| 2025/04/11 | 2,198 | 2,255 | 2,153 | 2,254 | 12,100 |
| 2025/04/10 | 2,245 | 2,250 | 2,192 | 2,248 | 17,700 |
| 2025/04/09 | 2,105 | 2,150 | 2,083 | 2,124 | 30,700 |
| 2025/04/08 | 2,080 | 2,182 | 2,080 | 2,155 | 29,800 |
| 2025/04/07 | 2,021 | 2,108 | 2,021 | 2,030 | 42,700 |
| 2025/04/04 | 2,226 | 2,241 | 2,155 | 2,187 | 37,700 |
| 2025/04/03 | 2,266 | 2,275 | 2,238 | 2,268 | 28,700 |
| 2025/04/02 | 2,290 | 2,320 | 2,290 | 2,297 | 23,900 |
| 2025/04/01 | 2,293 | 2,300 | 2,274 | 2,286 | 25,700 |
| 2025/03/31 | 2,320 | 2,320 | 2,272 | 2,283 | 62,300 |
| 2025/03/28 | 2,335 | 2,383 | 2,300 | 2,352 | 48,100 |
| 2025/03/27 | 2,420 | 2,427 | 2,400 | 2,427 | 91,900 |
| 2025/03/26 | 2,427 | 2,433 | 2,408 | 2,429 | 45,400 |
| 2025/03/25 | 2,412 | 2,433 | 2,402 | 2,419 | 29,500 |
| 2025/03/24 | 2,466 | 2,466 | 2,420 | 2,423 | 36,400 |
| 2025/03/21 | 2,451 | 2,465 | 2,446 | 2,455 | 35,400 |
| 2025/03/19 | 2,443 | 2,456 | 2,443 | 2,455 | 19,000 |
| 2025/03/18 | 2,450 | 2,473 | 2,447 | 2,451 | 28,000 |
| 2025/03/17 | 2,425 | 2,440 | 2,420 | 2,440 | 26,200 |
| 2025/03/14 | 2,398 | 2,425 | 2,398 | 2,420 | 24,300 |
| 2025/03/13 | 2,382 | 2,410 | 2,382 | 2,397 | 18,500 |
| 2025/03/12 | 2,378 | 2,398 | 2,378 | 2,384 | 12,600 |
| 2025/03/11 | 2,390 | 2,406 | 2,350 | 2,383 | 27,300 |
| 2025/03/10 | 2,410 | 2,430 | 2,394 | 2,403 | 27,200 |
| 2025/03/07 | 2,388 | 2,408 | 2,375 | 2,393 | 18,700 |
| 2025/03/06 | 2,377 | 2,410 | 2,377 | 2,389 | 20,100 |
| 2025/03/05 | 2,384 | 2,394 | 2,374 | 2,377 | 17,000 |
| 2025/03/04 | 2,360 | 2,399 | 2,358 | 2,387 | 24,400 |
| 2025/03/03 | 2,374 | 2,377 | 2,347 | 2,360 | 26,600 |
| 2025/02/28 | 2,345 | 2,349 | 2,323 | 2,335 | 26,600 |
| 2025/02/27 | 2,323 | 2,368 | 2,317 | 2,368 | 32,400 |
| 2025/02/26 | 2,336 | 2,346 | 2,311 | 2,336 | 21,600 |
| 2025/02/25 | 2,369 | 2,369 | 2,330 | 2,334 | 24,400 |
| 2025/02/21 | 2,388 | 2,388 | 2,344 | 2,372 | 19,600 |
| 2025/02/20 | 2,420 | 2,428 | 2,372 | 2,372 | 25,900 |
| 2025/02/19 | 2,401 | 2,420 | 2,388 | 2,420 | 21,000 |
| 2025/02/18 | 2,370 | 2,383 | 2,369 | 2,380 | 11,700 |
| 2025/02/17 | 2,392 | 2,401 | 2,370 | 2,373 | 13,300 |
| 2025/02/14 | 2,414 | 2,418 | 2,391 | 2,391 | 14,400 |
| 2025/02/13 | 2,387 | 2,421 | 2,361 | 2,412 | 11,700 |
| 2025/02/12 | 2,398 | 2,430 | 2,342 | 2,382 | 25,200 |
| 2025/02/10 | 2,357 | 2,393 | 2,357 | 2,384 | 18,100 |
| 2025/02/07 | 2,335 | 2,345 | 2,323 | 2,341 | 8,200 |
| 2025/02/06 | 2,339 | 2,339 | 2,315 | 2,315 | 7,200 |
| 2025/02/05 | 2,335 | 2,335 | 2,294 | 2,302 | 8,600 |
| 2025/02/04 | 2,337 | 2,339 | 2,288 | 2,288 | 13,700 |
| 2025/02/03 | 2,368 | 2,368 | 2,320 | 2,320 | 22,300 |
| 2025/01/31 | 2,382 | 2,382 | 2,347 | 2,365 | 16,400 |
| 2025/01/30 | 2,357 | 2,382 | 2,355 | 2,382 | 13,000 |
| 2025/01/29 | 2,384 | 2,392 | 2,355 | 2,356 | 12,800 |
| 2025/01/28 | 2,370 | 2,391 | 2,364 | 2,381 | 17,500 |
| 2025/01/27 | 2,393 | 2,393 | 2,339 | 2,356 | 12,000 |
| 2025/01/24 | 2,349 | 2,370 | 2,348 | 2,354 | 13,800 |
| 2025/01/23 | 2,347 | 2,373 | 2,331 | 2,349 | 31,100 |
| 2025/01/22 | 2,366 | 2,369 | 2,338 | 2,342 | 8,400 |
| 2025/01/21 | 2,356 | 2,356 | 2,328 | 2,337 | 6,000 |
| 2025/01/20 | 2,318 | 2,367 | 2,318 | 2,338 | 9,800 |
| 2025/01/17 | 2,306 | 2,345 | 2,304 | 2,318 | 12,800 |
| 2025/01/16 | 2,318 | 2,374 | 2,300 | 2,306 | 14,200 |
| 2025/01/15 | 2,259 | 2,326 | 2,255 | 2,318 | 14,500 |
| 2025/01/14 | 2,303 | 2,303 | 2,244 | 2,257 | 19,200 |
| 2025/01/10 | 2,301 | 2,318 | 2,290 | 2,290 | 18,200 |
| 2025/01/09 | 2,343 | 2,343 | 2,301 | 2,301 | 23,800 |
| 2025/01/08 | 2,365 | 2,365 | 2,332 | 2,343 | 19,500 |
| 2025/01/07 | 2,397 | 2,397 | 2,361 | 2,365 | 14,100 |
| 2025/01/06 | 2,433 | 2,433 | 2,378 | 2,378 | 19,700 |
| 2024/12/30 | 2,461 | 2,480 | 2,417 | 2,431 | 15,800 |
| 2024/12/27 | 2,406 | 2,448 | 2,401 | 2,434 | 16,300 |
| 2024/12/26 | 2,375 | 2,418 | 2,361 | 2,418 | 14,600 |
| 2024/12/25 | 2,380 | 2,380 | 2,349 | 2,375 | 18,200 |
| 2024/12/24 | 2,384 | 2,390 | 2,370 | 2,370 | 10,900 |
| 2024/12/23 | 2,364 | 2,394 | 2,364 | 2,370 | 9,100 |
| 2024/12/20 | 2,414 | 2,429 | 2,349 | 2,349 | 23,300 |
| 2024/12/19 | 2,360 | 2,425 | 2,357 | 2,413 | 15,700 |
| 2024/12/18 | 2,365 | 2,367 | 2,350 | 2,366 | 9,300 |
| 2024/12/17 | 2,342 | 2,367 | 2,341 | 2,357 | 10,100 |
| 2024/12/16 | 2,316 | 2,344 | 2,309 | 2,332 | 8,900 |
| 2024/12/13 | 2,305 | 2,337 | 2,302 | 2,316 | 25,900 |
| 2024/12/12 | 2,376 | 2,376 | 2,321 | 2,330 | 20,600 |
| 2024/12/11 | 2,390 | 2,391 | 2,358 | 2,370 | 12,000 |
| 2024/12/10 | 2,405 | 2,405 | 2,374 | 2,387 | 7,900 |
| 2024/12/09 | 2,417 | 2,417 | 2,366 | 2,386 | 13,800 |
| 2024/12/06 | 2,365 | 2,407 | 2,332 | 2,397 | 10,700 |
| 2024/12/05 | 2,402 | 2,402 | 2,365 | 2,365 | 11,200 |
| 2024/12/04 | 2,385 | 2,418 | 2,371 | 2,389 | 13,500 |
| 2024/12/03 | 2,397 | 2,418 | 2,370 | 2,404 | 15,800 |
| 2024/12/02 | 2,397 | 2,404 | 2,370 | 2,386 | 13,400 |
| 2024/11/29 | 2,391 | 2,403 | 2,385 | 2,397 | 10,500 |
| 2024/11/28 | 2,379 | 2,407 | 2,379 | 2,395 | 8,100 |
| 2024/11/27 | 2,391 | 2,401 | 2,380 | 2,380 | 12,300 |
| 2024/11/26 | 2,384 | 2,407 | 2,379 | 2,400 | 9,200 |
| 2024/11/25 | 2,415 | 2,465 | 2,383 | 2,383 | 14,100 |
| 2024/11/22 | 2,386 | 2,415 | 2,365 | 2,389 | 12,300 |
| 2024/11/21 | 2,409 | 2,434 | 2,373 | 2,375 | 12,900 |
| 2024/11/20 | 2,444 | 2,463 | 2,407 | 2,409 | 23,300 |
| 2024/11/19 | 2,399 | 2,433 | 2,385 | 2,412 | 10,600 |
| 2024/11/18 | 2,375 | 2,423 | 2,374 | 2,382 | 12,200 |
| 2024/11/15 | 2,364 | 2,400 | 2,350 | 2,375 | 16,300 |
| 2024/11/14 | 2,362 | 2,370 | 2,346 | 2,348 | 13,300 |
| 2024/11/13 | 2,374 | 2,413 | 2,351 | 2,361 | 21,300 |
| 2024/11/12 | 2,306 | 2,383 | 2,306 | 2,370 | 29,100 |
| 2024/11/11 | 2,410 | 2,450 | 2,300 | 2,306 | 68,200 |
| 2024/11/08 | 2,525 | 2,546 | 2,460 | 2,460 | 13,700 |
| 2024/11/07 | 2,539 | 2,550 | 2,501 | 2,530 | 14,700 |
| 2024/11/06 | 2,481 | 2,550 | 2,460 | 2,512 | 16,200 |
| 2024/11/05 | 2,488 | 2,499 | 2,430 | 2,460 | 14,800 |
| 2024/11/01 | 2,498 | 2,500 | 2,464 | 2,464 | 20,600 |
| 2024/10/31 | 2,517 | 2,537 | 2,474 | 2,537 | 21,400 |
| 2024/10/30 | 2,550 | 2,552 | 2,453 | 2,490 | 127,000 |
| 2024/10/29 | 2,586 | 2,590 | 2,534 | 2,540 | 24,500 |
| 2024/10/28 | 2,555 | 2,588 | 2,537 | 2,579 | 18,100 |
| 2024/10/25 | 2,563 | 2,573 | 2,513 | 2,527 | 17,600 |
| 2024/10/24 | 2,544 | 2,559 | 2,517 | 2,552 | 15,600 |
| 2024/10/23 | 2,554 | 2,558 | 2,517 | 2,518 | 14,100 |
| 2024/10/22 | 2,552 | 2,583 | 2,532 | 2,554 | 16,200 |
| 2024/10/21 | 2,582 | 2,585 | 2,551 | 2,570 | 15,300 |
| 2024/10/18 | 2,603 | 2,626 | 2,585 | 2,585 | 9,700 |
| 2024/10/17 | 2,632 | 2,650 | 2,600 | 2,600 | 13,200 |
| 2024/10/16 | 2,628 | 2,668 | 2,618 | 2,631 | 19,300 |
| 2024/10/15 | 2,634 | 2,645 | 2,589 | 2,625 | 24,700 |
| 2024/10/11 | 2,650 | 2,661 | 2,619 | 2,621 | 14,400 |
| 2024/10/10 | 2,671 | 2,720 | 2,624 | 2,639 | 28,900 |
| 2024/10/09 | 2,665 | 2,683 | 2,615 | 2,641 | 29,100 |
| 2024/10/08 | 2,708 | 2,712 | 2,656 | 2,665 | 22,800 |
| 2024/10/07 | 2,700 | 2,748 | 2,700 | 2,726 | 19,000 |
| 2024/10/04 | 2,700 | 2,727 | 2,687 | 2,700 | 18,400 |
| 2024/10/03 | 2,691 | 2,729 | 2,679 | 2,701 | 21,200 |
| 2024/10/02 | 2,691 | 2,698 | 2,658 | 2,676 | 32,500 |
| 2024/10/01 | 2,699 | 2,740 | 2,660 | 2,694 | 43,400 |
| 2024/09/30 | 2,800 | 2,817 | 2,667 | 2,705 | 52,500 |
| 2024/09/27 | 2,884 | 2,905 | 2,854 | 2,893 | 24,300 |
| 2024/09/26 | 2,831 | 2,905 | 2,813 | 2,905 | 36,700 |
| 2024/09/25 | 2,828 | 2,829 | 2,771 | 2,812 | 26,700 |
| 2024/09/24 | 2,883 | 2,928 | 2,804 | 2,823 | 50,700 |
| 2024/09/20 | 2,835 | 2,883 | 2,791 | 2,883 | 80,100 |
| 2024/09/19 | 2,845 | 2,895 | 2,826 | 2,838 | 29,500 |
| 2024/09/18 | 2,780 | 2,817 | 2,753 | 2,817 | 45,400 |
| 2024/09/17 | 2,740 | 2,777 | 2,698 | 2,777 | 20,400 |
| 2024/09/13 | 2,680 | 2,735 | 2,662 | 2,690 | 28,400 |
| 2024/09/12 | 2,694 | 2,711 | 2,670 | 2,689 | 17,300 |
| 2024/09/11 | 2,683 | 2,710 | 2,615 | 2,650 | 25,200 |
| 2024/09/10 | 2,697 | 2,812 | 2,697 | 2,727 | 33,800 |
| 2024/09/09 | 2,689 | 2,700 | 2,661 | 2,673 | 23,900 |
| 2024/09/06 | 2,612 | 2,774 | 2,612 | 2,717 | 55,700 |
| 2024/09/05 | 2,545 | 2,625 | 2,527 | 2,593 | 28,500 |
| 2024/09/04 | 2,538 | 2,620 | 2,538 | 2,569 | 28,000 |
| 2024/09/03 | 2,496 | 2,592 | 2,491 | 2,588 | 20,300 |
| 2024/09/02 | 2,520 | 2,520 | 2,485 | 2,489 | 18,100 |
| 2024/08/30 | 2,501 | 2,528 | 2,490 | 2,519 | 21,100 |
| 2024/08/29 | 2,525 | 2,534 | 2,496 | 2,526 | 18,200 |
| 2024/08/28 | 2,535 | 2,538 | 2,503 | 2,538 | 14,800 |
| 2024/08/27 | 2,531 | 2,566 | 2,487 | 2,547 | 33,400 |
| 2024/08/26 | 2,594 | 2,615 | 2,530 | 2,550 | 26,900 |
| 2024/08/23 | 2,661 | 2,661 | 2,603 | 2,603 | 14,200 |
| 2024/08/22 | 2,624 | 2,675 | 2,589 | 2,661 | 48,800 |
| 2024/08/21 | 2,632 | 2,657 | 2,600 | 2,600 | 30,900 |
| 2024/08/20 | 2,602 | 2,663 | 2,600 | 2,635 | 32,600 |
| 2024/08/19 | 2,664 | 2,667 | 2,584 | 2,598 | 31,000 |