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 |
|---|---|---|---|---|---|
| 1983/12/28 | 232 | 234 | 230 | 232 | 312,000 |
| 1983/12/27 | 230 | 234 | 230 | 234 | 123,000 |
| 1983/12/26 | 231 | 235 | 230 | 230 | 240,000 |
| 1983/12/24 | 231 | 232 | 228 | 228 | 150,000 |
| 1983/12/23 | 230 | 234 | 228 | 230 | 153,000 |
| 1983/12/22 | 228 | 228 | 225 | 226 | 449,000 |
| 1983/12/21 | 228 | 233 | 227 | 227 | 246,000 |
| 1983/12/20 | 227 | 232 | 227 | 230 | 67,000 |
| 1983/12/19 | 226 | 226 | 224 | 225 | 97,000 |
| 1983/12/17 | 230 | 230 | 226 | 228 | 75,000 |
| 1983/12/16 | 231 | 232 | 229 | 230 | 53,000 |
| 1983/12/15 | 235 | 235 | 229 | 230 | 188,000 |
| 1983/12/14 | 233 | 235 | 233 | 234 | 57,000 |
| 1983/12/13 | 238 | 238 | 233 | 233 | 123,000 |
| 1983/12/12 | 239 | 240 | 236 | 238 | 34,000 |
| 1983/12/09 | 239 | 239 | 237 | 238 | 84,000 |
| 1983/12/08 | 240 | 243 | 237 | 240 | 19,000 |
| 1983/12/07 | 237 | 245 | 235 | 235 | 119,000 |
| 1983/12/06 | 238 | 238 | 235 | 235 | 18,000 |
| 1983/12/05 | 232 | 239 | 232 | 234 | 39,000 |
| 1983/12/03 | 231 | 232 | 231 | 231 | 115,000 |
| 1983/12/02 | 235 | 235 | 232 | 232 | 91,000 |
| 1983/12/01 | 235 | 236 | 234 | 235 | 88,000 |
| 1983/11/30 | 236 | 236 | 232 | 236 | 92,000 |
| 1983/11/29 | 234 | 234 | 231 | 231 | 161,000 |
| 1983/11/28 | 234 | 235 | 234 | 234 | 68,000 |
| 1983/11/26 | 236 | 238 | 235 | 238 | 130,000 |
| 1983/11/25 | 240 | 240 | 236 | 236 | 55,000 |
| 1983/11/24 | 241 | 241 | 237 | 237 | 100,000 |
| 1983/11/22 | 239 | 245 | 239 | 240 | 32,000 |
| 1983/11/21 | 237 | 239 | 237 | 239 | 56,000 |
| 1983/11/19 | 238 | 240 | 238 | 238 | 83,000 |
| 1983/11/18 | 241 | 243 | 238 | 238 | 177,000 |
| 1983/11/17 | 242 | 245 | 240 | 241 | 193,000 |
| 1983/11/16 | 240 | 241 | 240 | 240 | 119,000 |
| 1983/11/15 | 241 | 241 | 240 | 240 | 107,000 |
| 1983/11/14 | 243 | 243 | 239 | 239 | 195,000 |
| 1983/11/11 | 244 | 244 | 241 | 242 | 117,000 |
| 1983/11/10 | 245 | 248 | 243 | 243 | 63,000 |
| 1983/11/09 | 245 | 250 | 245 | 248 | 154,000 |
| 1983/11/08 | 250 | 250 | 245 | 248 | 102,000 |
| 1983/11/07 | 249 | 250 | 247 | 250 | 74,000 |
| 1983/11/05 | 247 | 249 | 245 | 248 | 79,000 |
| 1983/11/04 | 248 | 248 | 247 | 248 | 86,000 |
| 1983/11/02 | 251 | 251 | 248 | 250 | 129,000 |
| 1983/11/01 | 253 | 253 | 247 | 248 | 292,000 |
| 1983/10/31 | 254 | 257 | 250 | 254 | 106,000 |
| 1983/10/29 | 250 | 259 | 250 | 259 | 132,000 |
| 1983/10/28 | 262 | 265 | 256 | 260 | 213,000 |
| 1983/10/27 | 263 | 268 | 263 | 265 | 172,000 |
| 1983/10/26 | 263 | 269 | 262 | 262 | 151,000 |
| 1983/10/25 | 270 | 272 | 263 | 264 | 196,000 |
| 1983/10/24 | 273 | 275 | 267 | 269 | 283,000 |
| 1983/10/22 | 280 | 280 | 274 | 278 | 1,141,000 |
| 1983/10/21 | 271 | 279 | 263 | 278 | 2,428,000 |
| 1983/10/20 | 269 | 275 | 266 | 269 | 1,547,000 |
| 1983/10/19 | 269 | 270 | 261 | 264 | 610,000 |
| 1983/10/18 | 263 | 276 | 263 | 267 | 2,105,000 |
| 1983/10/17 | 260 | 265 | 258 | 260 | 240,000 |
| 1983/10/15 | 262 | 262 | 255 | 256 | 181,000 |
| 1983/10/14 | 267 | 272 | 260 | 262 | 842,000 |
| 1983/10/13 | 255 | 274 | 254 | 263 | 1,241,000 |
| 1983/10/12 | 252 | 255 | 252 | 255 | 49,000 |
| 1983/10/11 | 257 | 258 | 253 | 253 | 99,000 |
| 1983/10/07 | 260 | 264 | 255 | 260 | 225,000 |
| 1983/10/06 | 268 | 268 | 255 | 255 | 738,000 |
| 1983/10/05 | 259 | 269 | 257 | 268 | 1,690,000 |
| 1983/10/04 | 251 | 258 | 249 | 254 | 824,000 |
| 1983/10/03 | 240 | 247 | 240 | 246 | 183,000 |
| 1983/10/01 | 238 | 245 | 235 | 238 | 261,000 |
| 1983/09/30 | 238 | 239 | 236 | 236 | 186,000 |
| 1983/09/29 | 237 | 239 | 236 | 239 | 79,000 |
| 1983/09/28 | 236 | 240 | 236 | 237 | 189,000 |
| 1983/09/27 | 240 | 240 | 236 | 236 | 63,000 |
| 1983/09/26 | 242 | 244 | 241 | 243 | 89,000 |
| 1983/09/24 | 241 | 245 | 241 | 244 | 69,000 |
| 1983/09/22 | 241 | 245 | 241 | 243 | 71,000 |
| 1983/09/21 | 245 | 245 | 241 | 245 | 40,000 |
| 1983/09/20 | 242 | 245 | 240 | 241 | 53,000 |
| 1983/09/19 | 242 | 245 | 240 | 242 | 56,000 |
| 1983/09/17 | 246 | 246 | 242 | 242 | 46,000 |
| 1983/09/16 | 248 | 248 | 242 | 243 | 32,000 |
| 1983/09/14 | 246 | 247 | 245 | 245 | 70,000 |
| 1983/09/13 | 247 | 249 | 246 | 246 | 23,000 |
| 1983/09/12 | 247 | 250 | 245 | 247 | 54,000 |
| 1983/09/09 | 246 | 246 | 245 | 245 | 268,000 |
| 1983/09/08 | 246 | 250 | 246 | 250 | 62,000 |
| 1983/09/07 | 254 | 254 | 248 | 249 | 90,000 |
| 1983/09/06 | 248 | 260 | 248 | 255 | 161,000 |
| 1983/09/05 | 245 | 250 | 242 | 250 | 61,000 |
| 1983/09/03 | 242 | 250 | 241 | 249 | 25,000 |
| 1983/09/02 | 240 | 243 | 240 | 242 | 80,000 |
| 1983/09/01 | 248 | 248 | 243 | 243 | 77,000 |
| 1983/08/31 | 241 | 246 | 240 | 242 | 94,000 |
| 1983/08/30 | 242 | 242 | 240 | 240 | 58,000 |
| 1983/08/29 | 242 | 245 | 241 | 244 | 70,000 |
| 1983/08/27 | 244 | 247 | 243 | 243 | 71,000 |
| 1983/08/26 | 247 | 248 | 243 | 244 | 77,000 |
| 1983/08/25 | 243 | 247 | 242 | 242 | 65,000 |
| 1983/08/24 | 244 | 244 | 242 | 242 | 67,000 |
| 1983/08/23 | 242 | 249 | 241 | 243 | 86,000 |
| 1983/08/22 | 245 | 248 | 241 | 241 | 91,000 |
| 1983/08/20 | 245 | 247 | 243 | 243 | 60,000 |
| 1983/08/19 | 248 | 248 | 245 | 245 | 91,000 |
| 1983/08/18 | 249 | 249 | 248 | 249 | 95,000 |
| 1983/08/17 | 249 | 250 | 249 | 249 | 54,000 |
| 1983/08/16 | 250 | 251 | 249 | 250 | 109,000 |
| 1983/08/15 | 249 | 250 | 249 | 250 | 49,000 |
| 1983/08/12 | 249 | 254 | 248 | 248 | 171,000 |
| 1983/08/11 | 247 | 249 | 247 | 248 | 84,000 |
| 1983/08/10 | 250 | 250 | 247 | 248 | 107,000 |
| 1983/08/09 | 254 | 254 | 248 | 248 | 88,000 |
| 1983/08/08 | 252 | 253 | 250 | 251 | 63,000 |
| 1983/08/06 | 258 | 258 | 251 | 252 | 76,000 |
| 1983/08/05 | 253 | 259 | 252 | 252 | 94,000 |
| 1983/08/04 | 252 | 255 | 251 | 251 | 94,000 |
| 1983/08/03 | 255 | 255 | 251 | 252 | 38,000 |
| 1983/08/02 | 255 | 255 | 251 | 254 | 126,000 |
| 1983/08/01 | 257 | 260 | 251 | 251 | 107,000 |
| 1983/07/30 | 258 | 258 | 251 | 251 | 110,000 |
| 1983/07/29 | 255 | 261 | 253 | 253 | 169,000 |
| 1983/07/28 | 260 | 263 | 255 | 260 | 332,000 |
| 1983/07/27 | 250 | 260 | 250 | 252 | 220,000 |
| 1983/07/26 | 261 | 264 | 252 | 252 | 238,000 |
| 1983/07/25 | 265 | 265 | 258 | 259 | 242,000 |
| 1983/07/23 | 257 | 266 | 253 | 265 | 183,000 |
| 1983/07/22 | 265 | 266 | 252 | 252 | 369,000 |
| 1983/07/21 | 260 | 269 | 256 | 266 | 748,000 |
| 1983/07/20 | 258 | 260 | 252 | 256 | 393,000 |
| 1983/07/19 | 250 | 250 | 247 | 250 | 64,000 |
| 1983/07/18 | 248 | 250 | 246 | 250 | 120,000 |
| 1983/07/15 | 249 | 250 | 246 | 246 | 125,000 |
| 1983/07/14 | 246 | 250 | 246 | 246 | 81,000 |
| 1983/07/13 | 246 | 252 | 245 | 245 | 271,000 |
| 1983/07/12 | 252 | 257 | 249 | 249 | 368,000 |
| 1983/07/11 | 255 | 257 | 252 | 252 | 199,000 |
| 1983/07/09 | 254 | 258 | 253 | 255 | 162,000 |
| 1983/07/08 | 257 | 259 | 254 | 254 | 242,000 |
| 1983/07/07 | 264 | 266 | 254 | 254 | 649,000 |
| 1983/07/06 | 264 | 269 | 260 | 263 | 1,220,000 |
| 1983/07/05 | 258 | 270 | 257 | 262 | 2,510,000 |
| 1983/07/04 | 261 | 261 | 252 | 253 | 402,000 |
| 1983/07/02 | 257 | 263 | 256 | 262 | 804,000 |
| 1983/07/01 | 262 | 263 | 256 | 258 | 1,070,000 |
| 1983/06/30 | 259 | 269 | 253 | 260 | 4,943,999 |
| 1983/06/29 | 230 | 263 | 230 | 263 | 1,421,000 |
| 1983/06/28 | 232 | 232 | 228 | 230 | 94,000 |
| 1983/06/27 | 231 | 234 | 225 | 227 | 141,000 |
| 1983/06/25 | 227 | 235 | 224 | 235 | 94,000 |
| 1983/06/24 | 224 | 224 | 221 | 222 | 244,000 |
| 1983/06/23 | 224 | 224 | 221 | 222 | 110,000 |
| 1983/06/22 | 223 | 224 | 222 | 224 | 93,000 |
| 1983/06/21 | 223 | 226 | 221 | 222 | 244,000 |
| 1983/06/20 | 224 | 226 | 222 | 222 | 81,000 |
| 1983/06/17 | 225 | 228 | 224 | 224 | 351,000 |
| 1983/06/16 | 229 | 229 | 225 | 229 | 158,000 |
| 1983/06/15 | 233 | 235 | 225 | 230 | 226,000 |
| 1983/06/14 | 233 | 234 | 233 | 233 | 153,000 |
| 1983/06/13 | 234 | 235 | 233 | 233 | 62,000 |
| 1983/06/11 | 235 | 237 | 234 | 237 | 97,000 |
| 1983/06/10 | 236 | 238 | 234 | 238 | 223,000 |
| 1983/06/09 | 242 | 242 | 236 | 236 | 286,000 |
| 1983/06/08 | 241 | 244 | 241 | 242 | 55,000 |
| 1983/06/07 | 242 | 244 | 241 | 241 | 131,000 |
| 1983/06/06 | 249 | 250 | 245 | 245 | 111,000 |
| 1983/06/04 | 248 | 252 | 248 | 249 | 130,000 |
| 1983/06/03 | 253 | 256 | 250 | 253 | 585,000 |
| 1983/06/02 | 255 | 260 | 251 | 251 | 1,111,000 |
| 1983/06/01 | 253 | 256 | 250 | 250 | 829,000 |
| 1983/05/31 | 250 | 253 | 248 | 249 | 220,000 |
| 1983/05/30 | 253 | 254 | 248 | 248 | 194,000 |
| 1983/05/28 | 245 | 252 | 245 | 252 | 285,000 |
| 1983/05/27 | 243 | 248 | 241 | 241 | 150,000 |
| 1983/05/26 | 246 | 246 | 242 | 242 | 141,000 |
| 1983/05/25 | 248 | 249 | 246 | 248 | 153,000 |
| 1983/05/24 | 245 | 248 | 244 | 246 | 178,000 |
| 1983/05/23 | 247 | 247 | 244 | 247 | 127,000 |
| 1983/05/20 | 246 | 247 | 241 | 242 | 166,000 |
| 1983/05/19 | 251 | 252 | 241 | 250 | 463,000 |
| 1983/05/18 | 255 | 255 | 250 | 250 | 1,130,000 |
| 1983/05/17 | 247 | 254 | 244 | 250 | 1,273,000 |
| 1983/05/16 | 242 | 242 | 238 | 239 | 60,000 |
| 1983/05/14 | 237 | 241 | 237 | 237 | 101,000 |
| 1983/05/13 | 240 | 244 | 237 | 237 | 94,000 |
| 1983/05/12 | 238 | 240 | 235 | 235 | 202,000 |
| 1983/05/11 | 242 | 244 | 237 | 238 | 202,000 |
| 1983/05/10 | 237 | 243 | 236 | 240 | 130,000 |
| 1983/05/09 | 239 | 239 | 236 | 236 | 117,000 |
| 1983/05/07 | 237 | 238 | 236 | 237 | 95,000 |
| 1983/05/06 | 237 | 238 | 236 | 236 | 63,000 |
| 1983/05/04 | 236 | 237 | 236 | 237 | 48,000 |
| 1983/05/02 | 240 | 240 | 236 | 236 | 83,000 |
| 1983/04/30 | 239 | 239 | 237 | 237 | 59,000 |
| 1983/04/28 | 240 | 240 | 238 | 238 | 91,000 |
| 1983/04/27 | 239 | 239 | 238 | 239 | 49,000 |
| 1983/04/26 | 244 | 244 | 237 | 238 | 105,000 |
| 1983/04/25 | 240 | 240 | 237 | 240 | 170,000 |
| 1983/04/23 | 239 | 241 | 237 | 237 | 195,000 |
| 1983/04/22 | 245 | 245 | 238 | 241 | 96,000 |
| 1983/04/21 | 247 | 247 | 238 | 238 | 92,000 |
| 1983/04/20 | 250 | 251 | 243 | 247 | 443,000 |
| 1983/04/19 | 240 | 247 | 237 | 247 | 232,000 |
| 1983/04/18 | 241 | 241 | 237 | 237 | 25,000 |
| 1983/04/15 | 239 | 245 | 236 | 236 | 169,000 |
| 1983/04/14 | 237 | 245 | 237 | 245 | 122,000 |
| 1983/04/13 | 240 | 242 | 236 | 242 | 73,000 |
| 1983/04/12 | 236 | 245 | 234 | 241 | 140,000 |
| 1983/04/11 | 236 | 240 | 236 | 236 | 73,000 |
| 1983/04/09 | 244 | 244 | 239 | 239 | 102,000 |
| 1983/04/08 | 246 | 248 | 240 | 242 | 247,000 |
| 1983/04/07 | 251 | 251 | 245 | 248 | 323,000 |
| 1983/04/06 | 252 | 255 | 247 | 247 | 493,000 |
| 1983/04/05 | 249 | 258 | 246 | 251 | 1,650,000 |
| 1983/04/04 | 248 | 252 | 246 | 246 | 422,000 |
| 1983/04/02 | 249 | 255 | 245 | 253 | 983,000 |
| 1983/04/01 | 240 | 255 | 240 | 254 | 2,795,000 |
| 1983/03/31 | 239 | 240 | 237 | 238 | 211,000 |
| 1983/03/30 | 241 | 243 | 237 | 239 | 484,000 |
| 1983/03/29 | 244 | 245 | 240 | 241 | 848,000 |
| 1983/03/28 | 234 | 239 | 231 | 239 | 516,000 |
| 1983/03/26 | 228 | 233 | 228 | 233 | 73,000 |
| 1983/03/25 | 230 | 233 | 230 | 231 | 101,000 |
| 1983/03/24 | 227 | 234 | 225 | 233 | 146,000 |
| 1983/03/23 | 231 | 231 | 227 | 227 | 176,000 |
| 1983/03/22 | 234 | 235 | 230 | 234 | 192,000 |
| 1983/03/18 | 225 | 234 | 223 | 234 | 203,000 |
| 1983/03/17 | 222 | 224 | 220 | 222 | 122,000 |
| 1983/03/16 | 222 | 224 | 222 | 224 | 69,000 |
| 1983/03/15 | 222 | 224 | 222 | 222 | 41,000 |
| 1983/03/14 | 220 | 224 | 220 | 220 | 88,000 |
| 1983/03/12 | 221 | 224 | 221 | 224 | 9,000 |
| 1983/03/11 | 223 | 224 | 220 | 220 | 195,000 |
| 1983/03/10 | 226 | 226 | 222 | 222 | 53,000 |
| 1983/03/09 | 223 | 224 | 222 | 224 | 23,000 |
| 1983/03/08 | 223 | 226 | 222 | 226 | 101,000 |
| 1983/03/07 | 226 | 226 | 222 | 223 | 78,000 |
| 1983/03/05 | 227 | 227 | 223 | 227 | 38,000 |
| 1983/03/04 | 226 | 230 | 222 | 222 | 66,000 |
| 1983/03/03 | 227 | 232 | 225 | 225 | 71,000 |
| 1983/03/02 | 226 | 226 | 223 | 226 | 80,000 |
| 1983/03/01 | 232 | 234 | 225 | 225 | 94,000 |
| 1983/02/28 | 230 | 234 | 225 | 232 | 63,000 |
| 1983/02/26 | 223 | 227 | 223 | 225 | 36,000 |
| 1983/02/25 | 231 | 231 | 222 | 222 | 163,000 |
| 1983/02/24 | 223 | 228 | 221 | 228 | 105,000 |
| 1983/02/23 | 225 | 227 | 222 | 225 | 86,000 |
| 1983/02/22 | 230 | 230 | 225 | 228 | 70,000 |
| 1983/02/21 | 229 | 239 | 225 | 230 | 261,000 |
| 1983/02/18 | 233 | 235 | 228 | 230 | 246,000 |
| 1983/02/17 | 233 | 236 | 230 | 233 | 79,000 |
| 1983/02/16 | 237 | 237 | 231 | 236 | 175,000 |
| 1983/02/15 | 242 | 242 | 235 | 235 | 445,000 |
| 1983/02/14 | 234 | 244 | 230 | 241 | 1,611,000 |
| 1983/02/12 | 225 | 233 | 225 | 233 | 243,000 |
| 1983/02/10 | 222 | 226 | 220 | 224 | 252,000 |
| 1983/02/09 | 229 | 230 | 221 | 223 | 120,000 |
| 1983/02/08 | 220 | 231 | 220 | 228 | 241,000 |
| 1983/02/07 | 224 | 224 | 216 | 218 | 98,000 |
| 1983/02/05 | 220 | 224 | 219 | 219 | 137,000 |
| 1983/02/04 | 227 | 229 | 222 | 225 | 58,000 |
| 1983/02/03 | 231 | 231 | 221 | 222 | 217,000 |
| 1983/02/02 | 230 | 233 | 228 | 233 | 308,000 |
| 1983/02/01 | 235 | 235 | 227 | 228 | 466,000 |
| 1983/01/31 | 230 | 234 | 227 | 234 | 915,000 |
| 1983/01/29 | 225 | 226 | 220 | 225 | 361,000 |
| 1983/01/28 | 212 | 220 | 212 | 216 | 166,000 |
| 1983/01/27 | 212 | 215 | 212 | 212 | 82,000 |
| 1983/01/26 | 217 | 217 | 212 | 216 | 34,000 |
| 1983/01/25 | 213 | 217 | 213 | 217 | 49,000 |
| 1983/01/24 | 217 | 218 | 213 | 213 | 39,000 |
| 1983/01/22 | 212 | 220 | 212 | 218 | 68,000 |
| 1983/01/21 | 217 | 217 | 213 | 213 | 60,000 |
| 1983/01/20 | 219 | 219 | 213 | 214 | 76,000 |
| 1983/01/19 | 214 | 217 | 213 | 217 | 74,000 |
| 1983/01/18 | 215 | 217 | 213 | 217 | 81,000 |
| 1983/01/17 | 215 | 220 | 214 | 220 | 101,000 |
| 1983/01/14 | 218 | 222 | 216 | 222 | 122,000 |
| 1983/01/13 | 216 | 222 | 216 | 222 | 93,000 |
| 1983/01/12 | 217 | 219 | 213 | 216 | 132,000 |
| 1983/01/11 | 215 | 222 | 215 | 220 | 69,000 |
| 1983/01/10 | 219 | 224 | 216 | 216 | 121,000 |
| 1983/01/08 | 214 | 223 | 214 | 223 | 139,000 |
| 1983/01/07 | 218 | 220 | 215 | 215 | 161,000 |
| 1983/01/06 | 219 | 220 | 213 | 213 | 122,000 |
| 1983/01/05 | 210 | 223 | 210 | 217 | 153,000 |
| 1983/01/04 | 220 | 220 | 220 | 220 | 11,000 |