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 |
|---|---|---|---|---|---|
| 1984/12/28 | 265 | 267 | 261 | 262 | 482,000 |
| 1984/12/27 | 269 | 269 | 266 | 267 | 104,000 |
| 1984/12/26 | 282 | 282 | 263 | 264 | 609,000 |
| 1984/12/25 | 285 | 287 | 277 | 277 | 456,000 |
| 1984/12/24 | 275 | 278 | 272 | 272 | 640,000 |
| 1984/12/22 | 287 | 290 | 277 | 285 | 1,046,000 |
| 1984/12/21 | 287 | 297 | 285 | 294 | 4,989,000 |
| 1984/12/20 | 277 | 284 | 273 | 282 | 2,315,000 |
| 1984/12/19 | 267 | 273 | 263 | 273 | 1,266,000 |
| 1984/12/18 | 262 | 267 | 255 | 265 | 1,190,000 |
| 1984/12/17 | 253 | 262 | 253 | 262 | 872,000 |
| 1984/12/15 | 256 | 260 | 253 | 258 | 164,000 |
| 1984/12/14 | 257 | 258 | 253 | 254 | 168,000 |
| 1984/12/13 | 255 | 259 | 255 | 258 | 231,000 |
| 1984/12/12 | 260 | 261 | 253 | 259 | 362,000 |
| 1984/12/11 | 260 | 261 | 255 | 260 | 668,000 |
| 1984/12/10 | 258 | 265 | 257 | 263 | 455,000 |
| 1984/12/07 | 263 | 265 | 259 | 263 | 783,000 |
| 1984/12/06 | 260 | 265 | 259 | 263 | 296,000 |
| 1984/12/05 | 260 | 262 | 258 | 259 | 537,000 |
| 1984/12/04 | 265 | 265 | 257 | 261 | 281,000 |
| 1984/12/03 | 273 | 273 | 265 | 265 | 293,000 |
| 1984/12/01 | 273 | 277 | 272 | 273 | 963,000 |
| 1984/11/30 | 252 | 272 | 252 | 268 | 423,000 |
| 1984/11/29 | 252 | 252 | 250 | 251 | 252,000 |
| 1984/11/28 | 252 | 255 | 251 | 251 | 243,000 |
| 1984/11/27 | 255 | 256 | 250 | 251 | 367,000 |
| 1984/11/26 | 256 | 262 | 256 | 256 | 61,000 |
| 1984/11/24 | 258 | 264 | 254 | 260 | 125,000 |
| 1984/11/22 | 260 | 262 | 260 | 260 | 182,000 |
| 1984/11/21 | 260 | 264 | 260 | 260 | 217,000 |
| 1984/11/20 | 260 | 264 | 260 | 261 | 146,000 |
| 1984/11/19 | 260 | 264 | 259 | 261 | 203,000 |
| 1984/11/17 | 263 | 264 | 261 | 261 | 193,000 |
| 1984/11/16 | 265 | 265 | 263 | 263 | 70,000 |
| 1984/11/15 | 266 | 266 | 263 | 263 | 193,000 |
| 1984/11/14 | 265 | 267 | 261 | 261 | 451,000 |
| 1984/11/13 | 263 | 271 | 263 | 269 | 519,000 |
| 1984/11/12 | 260 | 265 | 260 | 260 | 193,000 |
| 1984/11/09 | 261 | 265 | 260 | 260 | 141,000 |
| 1984/11/08 | 263 | 265 | 260 | 265 | 248,000 |
| 1984/11/07 | 262 | 263 | 262 | 263 | 94,000 |
| 1984/11/06 | 264 | 265 | 261 | 262 | 148,000 |
| 1984/11/05 | 258 | 265 | 258 | 259 | 208,000 |
| 1984/11/02 | 258 | 265 | 258 | 260 | 203,000 |
| 1984/11/01 | 255 | 263 | 255 | 258 | 187,000 |
| 1984/10/31 | 255 | 259 | 251 | 253 | 230,000 |
| 1984/10/30 | 255 | 260 | 250 | 255 | 267,000 |
| 1984/10/29 | 265 | 265 | 260 | 260 | 126,000 |
| 1984/10/27 | 265 | 267 | 260 | 260 | 224,000 |
| 1984/10/26 | 260 | 270 | 254 | 260 | 447,000 |
| 1984/10/25 | 255 | 256 | 253 | 256 | 185,000 |
| 1984/10/24 | 247 | 250 | 246 | 250 | 133,000 |
| 1984/10/23 | 252 | 255 | 248 | 250 | 167,000 |
| 1984/10/22 | 247 | 251 | 246 | 250 | 76,000 |
| 1984/10/20 | 250 | 250 | 245 | 245 | 98,000 |
| 1984/10/19 | 245 | 253 | 242 | 253 | 207,000 |
| 1984/10/18 | 245 | 245 | 241 | 241 | 241,000 |
| 1984/10/17 | 246 | 247 | 243 | 245 | 330,000 |
| 1984/10/16 | 250 | 254 | 247 | 247 | 151,000 |
| 1984/10/15 | 245 | 255 | 245 | 250 | 194,000 |
| 1984/10/12 | 259 | 259 | 251 | 255 | 321,000 |
| 1984/10/11 | 243 | 263 | 243 | 262 | 318,000 |
| 1984/10/09 | 240 | 243 | 240 | 243 | 270,000 |
| 1984/10/08 | 244 | 244 | 240 | 240 | 177,000 |
| 1984/10/06 | 244 | 244 | 243 | 244 | 61,000 |
| 1984/10/05 | 245 | 245 | 243 | 245 | 111,000 |
| 1984/10/04 | 242 | 245 | 240 | 245 | 152,000 |
| 1984/10/03 | 247 | 247 | 240 | 247 | 202,000 |
| 1984/10/02 | 250 | 253 | 247 | 247 | 418,000 |
| 1984/10/01 | 254 | 259 | 248 | 250 | 407,000 |
| 1984/09/29 | 255 | 255 | 247 | 250 | 310,000 |
| 1984/09/28 | 258 | 265 | 258 | 258 | 284,000 |
| 1984/09/27 | 254 | 258 | 252 | 258 | 568,000 |
| 1984/09/26 | 251 | 255 | 246 | 255 | 280,000 |
| 1984/09/26 | 1 -> 1.05 分割 | ||||
| 1984/09/25 | 278 | 280 | 270 | 278 | 751,000 |
| 1984/09/22 | 283 | 283 | 280 | 280 | 143,000 |
| 1984/09/21 | 281 | 285 | 281 | 283 | 171,000 |
| 1984/09/20 | 283 | 286 | 280 | 285 | 252,000 |
| 1984/09/19 | 285 | 288 | 283 | 285 | 147,000 |
| 1984/09/18 | 287 | 288 | 283 | 287 | 387,000 |
| 1984/09/17 | 285 | 290 | 285 | 287 | 223,000 |
| 1984/09/14 | 289 | 290 | 285 | 287 | 120,000 |
| 1984/09/13 | 285 | 289 | 283 | 289 | 312,000 |
| 1984/09/12 | 285 | 290 | 283 | 290 | 433,000 |
| 1984/09/11 | 289 | 289 | 283 | 285 | 293,000 |
| 1984/09/10 | 287 | 292 | 286 | 288 | 225,000 |
| 1984/09/07 | 286 | 295 | 283 | 295 | 365,000 |
| 1984/09/06 | 286 | 289 | 283 | 283 | 277,000 |
| 1984/09/05 | 283 | 290 | 282 | 285 | 501,000 |
| 1984/09/04 | 285 | 289 | 282 | 282 | 268,000 |
| 1984/09/03 | 287 | 290 | 283 | 283 | 202,000 |
| 1984/09/01 | 285 | 285 | 282 | 282 | 267,000 |
| 1984/08/31 | 281 | 289 | 281 | 285 | 309,000 |
| 1984/08/30 | 281 | 284 | 280 | 280 | 331,000 |
| 1984/08/29 | 285 | 288 | 283 | 283 | 194,000 |
| 1984/08/28 | 285 | 288 | 283 | 283 | 78,000 |
| 1984/08/27 | 285 | 290 | 284 | 289 | 66,000 |
| 1984/08/25 | 290 | 290 | 285 | 290 | 93,000 |
| 1984/08/24 | 289 | 290 | 282 | 285 | 97,000 |
| 1984/08/23 | 279 | 292 | 278 | 292 | 262,000 |
| 1984/08/22 | 275 | 280 | 275 | 279 | 341,000 |
| 1984/08/21 | 280 | 282 | 272 | 275 | 677,000 |
| 1984/08/20 | 286 | 291 | 285 | 287 | 157,000 |
| 1984/08/18 | 282 | 287 | 282 | 287 | 158,000 |
| 1984/08/17 | 288 | 292 | 286 | 292 | 200,000 |
| 1984/08/16 | 280 | 280 | 278 | 278 | 315,000 |
| 1984/08/15 | 283 | 284 | 280 | 281 | 183,000 |
| 1984/08/14 | 283 | 285 | 280 | 281 | 57,000 |
| 1984/08/13 | 280 | 283 | 280 | 280 | 94,000 |
| 1984/08/10 | 280 | 285 | 279 | 280 | 150,000 |
| 1984/08/09 | 282 | 285 | 282 | 284 | 117,000 |
| 1984/08/08 | 289 | 290 | 286 | 290 | 117,000 |
| 1984/08/07 | 280 | 288 | 280 | 281 | 83,000 |
| 1984/08/06 | 288 | 288 | 275 | 275 | 232,000 |
| 1984/08/04 | 285 | 285 | 278 | 283 | 212,000 |
| 1984/08/03 | 285 | 285 | 282 | 285 | 322,000 |
| 1984/08/02 | 295 | 301 | 291 | 292 | 346,000 |
| 1984/08/01 | 299 | 309 | 299 | 300 | 1,400,000 |
| 1984/07/31 | 301 | 301 | 291 | 292 | 1,190,000 |
| 1984/07/30 | 293 | 307 | 293 | 301 | 1,357,000 |
| 1984/07/28 | 267 | 289 | 267 | 288 | 466,000 |
| 1984/07/27 | 270 | 274 | 265 | 270 | 567,000 |
| 1984/07/26 | 272 | 277 | 265 | 269 | 710,000 |
| 1984/07/25 | 267 | 269 | 260 | 262 | 690,000 |
| 1984/07/24 | 270 | 270 | 260 | 269 | 508,000 |
| 1984/07/23 | 283 | 288 | 275 | 275 | 179,000 |
| 1984/07/21 | 285 | 290 | 279 | 288 | 300,000 |
| 1984/07/20 | 280 | 285 | 275 | 275 | 329,000 |
| 1984/07/19 | 290 | 290 | 280 | 285 | 944,000 |
| 1984/07/18 | 292 | 293 | 290 | 292 | 283,000 |
| 1984/07/17 | 290 | 292 | 290 | 292 | 259,000 |
| 1984/07/16 | 290 | 293 | 285 | 286 | 406,000 |
| 1984/07/13 | 285 | 287 | 282 | 285 | 394,000 |
| 1984/07/12 | 284 | 286 | 282 | 285 | 854,000 |
| 1984/07/11 | 290 | 290 | 285 | 286 | 459,000 |
| 1984/07/10 | 290 | 292 | 289 | 292 | 488,000 |
| 1984/07/09 | 295 | 300 | 290 | 294 | 386,000 |
| 1984/07/07 | 300 | 300 | 297 | 298 | 235,000 |
| 1984/07/06 | 296 | 307 | 296 | 301 | 437,000 |
| 1984/07/05 | 297 | 302 | 295 | 295 | 1,109,000 |
| 1984/07/04 | 301 | 304 | 298 | 300 | 742,000 |
| 1984/07/03 | 307 | 309 | 303 | 305 | 431,000 |
| 1984/07/02 | 318 | 318 | 310 | 310 | 489,000 |
| 1984/06/30 | 312 | 315 | 308 | 308 | 226,000 |
| 1984/06/29 | 307 | 318 | 307 | 311 | 769,000 |
| 1984/06/28 | 315 | 320 | 306 | 310 | 783,000 |
| 1984/06/27 | 315 | 321 | 311 | 320 | 1,455,000 |
| 1984/06/26 | 312 | 328 | 311 | 317 | 2,521,000 |
| 1984/06/25 | 317 | 318 | 311 | 311 | 765,000 |
| 1984/06/23 | 320 | 320 | 307 | 307 | 1,164,000 |
| 1984/06/22 | 327 | 330 | 318 | 318 | 1,597,000 |
| 1984/06/21 | 335 | 338 | 323 | 332 | 1,938,000 |
| 1984/06/20 | 351 | 355 | 340 | 340 | 13,271,998 |
| 1984/06/19 | 336 | 349 | 336 | 346 | 20,421,997 |
| 1984/06/18 | 324 | 332 | 322 | 331 | 3,561,999 |
| 1984/06/16 | 314 | 323 | 313 | 319 | 1,765,000 |
| 1984/06/15 | 302 | 315 | 299 | 309 | 1,128,000 |
| 1984/06/14 | 318 | 324 | 304 | 304 | 1,894,000 |
| 1984/06/13 | 315 | 321 | 314 | 314 | 1,247,000 |
| 1984/06/12 | 332 | 332 | 315 | 325 | 2,779,000 |
| 1984/06/11 | 333 | 337 | 330 | 333 | 4,614,999 |
| 1984/06/08 | 323 | 340 | 320 | 338 | 11,367,998 |
| 1984/06/07 | 325 | 333 | 319 | 320 | 6,234,999 |
| 1984/06/06 | 307 | 323 | 307 | 313 | 5,282,999 |
| 1984/06/05 | 312 | 313 | 302 | 305 | 2,598,000 |
| 1984/06/04 | 328 | 335 | 320 | 320 | 4,219,999 |
| 1984/06/02 | 325 | 329 | 323 | 328 | 3,057,000 |
| 1984/06/01 | 308 | 330 | 306 | 330 | 15,143,998 |
| 1984/05/31 | 297 | 304 | 289 | 303 | 3,913,999 |
| 1984/05/30 | 298 | 301 | 294 | 295 | 3,588,999 |
| 1984/05/29 | 293 | 299 | 291 | 299 | 6,086,999 |
| 1984/05/28 | 280 | 290 | 280 | 287 | 2,157,000 |
| 1984/05/26 | 270 | 280 | 270 | 280 | 374,000 |
| 1984/05/25 | 272 | 274 | 266 | 271 | 195,000 |
| 1984/05/24 | 270 | 278 | 270 | 275 | 277,000 |
| 1984/05/23 | 269 | 270 | 267 | 270 | 93,000 |
| 1984/05/22 | 273 | 273 | 266 | 267 | 136,000 |
| 1984/05/21 | 278 | 280 | 270 | 278 | 575,000 |
| 1984/05/19 | 264 | 274 | 262 | 273 | 159,000 |
| 1984/05/18 | 259 | 263 | 258 | 258 | 180,000 |
| 1984/05/17 | 274 | 275 | 260 | 266 | 269,000 |
| 1984/05/16 | 280 | 280 | 270 | 271 | 308,000 |
| 1984/05/15 | 266 | 280 | 264 | 279 | 425,000 |
| 1984/05/14 | 280 | 280 | 266 | 268 | 251,000 |
| 1984/05/11 | 285 | 285 | 277 | 283 | 628,000 |
| 1984/05/10 | 286 | 288 | 282 | 288 | 3,768,999 |
| 1984/05/09 | 272 | 282 | 270 | 278 | 2,207,000 |
| 1984/05/08 | 278 | 278 | 267 | 273 | 570,000 |
| 1984/05/07 | 272 | 277 | 265 | 277 | 1,387,000 |
| 1984/05/04 | 269 | 278 | 265 | 273 | 1,960,000 |
| 1984/05/02 | 258 | 270 | 256 | 268 | 1,297,000 |
| 1984/05/01 | 259 | 260 | 253 | 258 | 265,000 |
| 1984/04/28 | 252 | 259 | 251 | 259 | 410,000 |
| 1984/04/27 | 250 | 254 | 250 | 254 | 113,000 |
| 1984/04/26 | 248 | 254 | 248 | 250 | 110,000 |
| 1984/04/25 | 250 | 250 | 246 | 248 | 103,000 |
| 1984/04/24 | 249 | 250 | 245 | 248 | 117,000 |
| 1984/04/23 | 256 | 256 | 250 | 250 | 180,000 |
| 1984/04/21 | 252 | 256 | 251 | 252 | 460,000 |
| 1984/04/20 | 245 | 249 | 243 | 248 | 160,000 |
| 1984/04/19 | 250 | 250 | 245 | 245 | 192,000 |
| 1984/04/18 | 241 | 245 | 240 | 245 | 119,000 |
| 1984/04/17 | 240 | 240 | 239 | 239 | 110,000 |
| 1984/04/16 | 240 | 240 | 238 | 239 | 94,000 |
| 1984/04/13 | 238 | 242 | 238 | 238 | 286,000 |
| 1984/04/12 | 242 | 242 | 237 | 237 | 122,000 |
| 1984/04/11 | 243 | 245 | 240 | 242 | 171,000 |
| 1984/04/10 | 246 | 248 | 245 | 245 | 138,000 |
| 1984/04/09 | 248 | 248 | 246 | 248 | 102,000 |
| 1984/04/07 | 249 | 250 | 247 | 248 | 60,000 |
| 1984/04/06 | 247 | 250 | 246 | 247 | 146,000 |
| 1984/04/05 | 252 | 255 | 247 | 247 | 474,000 |
| 1984/04/04 | 251 | 252 | 247 | 252 | 350,000 |
| 1984/04/03 | 258 | 258 | 250 | 250 | 303,000 |
| 1984/04/02 | 258 | 263 | 258 | 258 | 961,000 |
| 1984/03/31 | 257 | 259 | 255 | 256 | 1,128,000 |
| 1984/03/30 | 241 | 243 | 239 | 240 | 111,000 |
| 1984/03/29 | 244 | 244 | 238 | 242 | 85,000 |
| 1984/03/28 | 243 | 244 | 238 | 240 | 196,000 |
| 1984/03/27 | 240 | 242 | 233 | 233 | 114,000 |
| 1984/03/26 | 239 | 240 | 237 | 238 | 80,000 |
| 1984/03/24 | 237 | 238 | 237 | 237 | 103,000 |
| 1984/03/23 | 235 | 239 | 235 | 237 | 146,000 |
| 1984/03/22 | 232 | 238 | 232 | 235 | 86,000 |
| 1984/03/21 | 227 | 232 | 226 | 232 | 67,000 |
| 1984/03/19 | 227 | 228 | 227 | 227 | 49,000 |
| 1984/03/17 | 226 | 227 | 226 | 227 | 87,000 |
| 1984/03/16 | 226 | 229 | 226 | 226 | 126,000 |
| 1984/03/15 | 225 | 225 | 225 | 225 | 96,000 |
| 1984/03/14 | 226 | 226 | 225 | 225 | 30,000 |
| 1984/03/13 | 226 | 226 | 225 | 225 | 6,000 |
| 1984/03/12 | 226 | 228 | 226 | 228 | 58,000 |
| 1984/03/09 | 225 | 225 | 225 | 225 | 24,000 |
| 1984/03/08 | 227 | 228 | 225 | 225 | 32,000 |
| 1984/03/07 | 227 | 228 | 225 | 225 | 55,000 |
| 1984/03/06 | 227 | 228 | 225 | 228 | 127,000 |
| 1984/03/05 | 228 | 230 | 227 | 227 | 70,000 |
| 1984/03/03 | 228 | 228 | 226 | 228 | 45,000 |
| 1984/03/02 | 228 | 228 | 226 | 228 | 66,000 |
| 1984/03/01 | 231 | 231 | 228 | 228 | 91,000 |
| 1984/02/29 | 229 | 230 | 228 | 229 | 83,000 |
| 1984/02/28 | 230 | 230 | 229 | 229 | 29,000 |
| 1984/02/27 | 230 | 230 | 228 | 230 | 31,000 |
| 1984/02/25 | 232 | 232 | 230 | 230 | 41,000 |
| 1984/02/24 | 231 | 231 | 230 | 230 | 147,000 |
| 1984/02/23 | 232 | 232 | 231 | 231 | 32,000 |
| 1984/02/22 | 232 | 233 | 231 | 232 | 46,000 |
| 1984/02/21 | 231 | 232 | 229 | 231 | 98,000 |
| 1984/02/20 | 233 | 234 | 232 | 232 | 59,000 |
| 1984/02/17 | 235 | 236 | 232 | 233 | 49,000 |
| 1984/02/16 | 231 | 233 | 231 | 232 | 91,000 |
| 1984/02/15 | 231 | 235 | 231 | 231 | 30,000 |
| 1984/02/14 | 230 | 236 | 230 | 232 | 35,000 |
| 1984/02/13 | 230 | 231 | 229 | 230 | 29,000 |
| 1984/02/10 | 231 | 231 | 229 | 230 | 69,000 |
| 1984/02/09 | 230 | 231 | 229 | 230 | 61,000 |
| 1984/02/08 | 230 | 231 | 228 | 229 | 156,000 |
| 1984/02/07 | 230 | 230 | 230 | 230 | 176,000 |
| 1984/02/06 | 232 | 233 | 230 | 230 | 79,000 |
| 1984/02/04 | 234 | 234 | 232 | 232 | 36,000 |
| 1984/02/03 | 233 | 235 | 232 | 234 | 243,000 |
| 1984/02/02 | 236 | 236 | 233 | 234 | 109,000 |
| 1984/02/01 | 239 | 240 | 235 | 235 | 73,000 |
| 1984/01/31 | 236 | 236 | 236 | 236 | 46,000 |
| 1984/01/30 | 237 | 241 | 236 | 239 | 65,000 |
| 1984/01/28 | 236 | 238 | 236 | 236 | 91,000 |
| 1984/01/27 | 238 | 238 | 236 | 236 | 88,000 |
| 1984/01/26 | 238 | 240 | 238 | 238 | 109,000 |
| 1984/01/25 | 239 | 240 | 238 | 238 | 46,000 |
| 1984/01/24 | 240 | 242 | 238 | 239 | 46,000 |
| 1984/01/23 | 238 | 245 | 237 | 244 | 92,000 |
| 1984/01/21 | 236 | 240 | 235 | 236 | 153,000 |
| 1984/01/20 | 242 | 245 | 239 | 239 | 97,000 |
| 1984/01/19 | 243 | 243 | 240 | 242 | 104,000 |
| 1984/01/18 | 245 | 245 | 238 | 242 | 103,000 |
| 1984/01/17 | 245 | 258 | 245 | 252 | 611,000 |
| 1984/01/13 | 241 | 243 | 237 | 243 | 113,000 |
| 1984/01/12 | 235 | 239 | 234 | 236 | 162,000 |
| 1984/01/11 | 236 | 236 | 233 | 234 | 483,000 |
| 1984/01/10 | 237 | 238 | 235 | 237 | 93,000 |
| 1984/01/09 | 239 | 240 | 235 | 239 | 99,000 |
| 1984/01/07 | 232 | 234 | 232 | 234 | 150,000 |
| 1984/01/06 | 235 | 235 | 230 | 231 | 380,000 |
| 1984/01/05 | 242 | 242 | 235 | 235 | 130,000 |
| 1984/01/04 | 234 | 238 | 233 | 238 | 93,000 |