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 |
|---|---|---|---|---|---|
| 1985/12/28 | 315 | 320 | 315 | 320 | 48,000 |
| 1985/12/27 | 322 | 325 | 315 | 324 | 322,000 |
| 1985/12/26 | 308 | 320 | 308 | 320 | 82,000 |
| 1985/12/25 | 310 | 315 | 306 | 306 | 418,000 |
| 1985/12/24 | 313 | 316 | 310 | 310 | 104,000 |
| 1985/12/23 | 324 | 324 | 310 | 317 | 125,000 |
| 1985/12/21 | 320 | 320 | 313 | 320 | 45,000 |
| 1985/12/20 | 319 | 329 | 319 | 320 | 438,000 |
| 1985/12/19 | 321 | 331 | 320 | 320 | 311,000 |
| 1985/12/18 | 311 | 320 | 311 | 319 | 267,000 |
| 1985/12/17 | 309 | 320 | 309 | 310 | 255,000 |
| 1985/12/16 | 308 | 312 | 308 | 309 | 115,000 |
| 1985/12/13 | 313 | 313 | 308 | 308 | 233,000 |
| 1985/12/12 | 314 | 314 | 311 | 311 | 110,000 |
| 1985/12/11 | 316 | 319 | 310 | 310 | 144,000 |
| 1985/12/10 | 317 | 320 | 315 | 316 | 100,000 |
| 1985/12/09 | 312 | 317 | 310 | 315 | 155,000 |
| 1985/12/07 | 315 | 317 | 311 | 312 | 90,000 |
| 1985/12/06 | 320 | 320 | 315 | 315 | 110,000 |
| 1985/12/05 | 320 | 320 | 315 | 316 | 99,000 |
| 1985/12/04 | 313 | 316 | 310 | 313 | 101,000 |
| 1985/12/03 | 315 | 316 | 310 | 310 | 89,000 |
| 1985/12/02 | 315 | 317 | 310 | 317 | 105,000 |
| 1985/11/30 | 315 | 315 | 308 | 315 | 109,000 |
| 1985/11/29 | 306 | 310 | 305 | 306 | 290,000 |
| 1985/11/28 | 311 | 311 | 303 | 305 | 246,000 |
| 1985/11/27 | 316 | 317 | 313 | 314 | 175,000 |
| 1985/11/26 | 316 | 317 | 316 | 316 | 203,000 |
| 1985/11/25 | 320 | 320 | 313 | 313 | 125,000 |
| 1985/11/22 | 316 | 319 | 314 | 315 | 238,000 |
| 1985/11/21 | 316 | 321 | 315 | 320 | 184,000 |
| 1985/11/20 | 325 | 326 | 320 | 321 | 188,000 |
| 1985/11/19 | 335 | 337 | 326 | 326 | 298,000 |
| 1985/11/18 | 321 | 330 | 321 | 330 | 416,000 |
| 1985/11/16 | 319 | 322 | 318 | 322 | 153,000 |
| 1985/11/15 | 315 | 316 | 315 | 316 | 260,000 |
| 1985/11/14 | 317 | 317 | 314 | 315 | 318,000 |
| 1985/11/13 | 316 | 319 | 315 | 315 | 148,000 |
| 1985/11/12 | 318 | 320 | 316 | 316 | 160,000 |
| 1985/11/11 | 318 | 320 | 316 | 316 | 141,000 |
| 1985/11/08 | 318 | 318 | 315 | 316 | 172,000 |
| 1985/11/07 | 319 | 320 | 315 | 318 | 99,000 |
| 1985/11/06 | 324 | 325 | 318 | 318 | 80,000 |
| 1985/11/05 | 320 | 320 | 318 | 320 | 22,000 |
| 1985/11/02 | 310 | 315 | 310 | 314 | 128,000 |
| 1985/11/01 | 315 | 318 | 312 | 312 | 162,000 |
| 1985/10/31 | 315 | 320 | 314 | 315 | 136,000 |
| 1985/10/30 | 316 | 318 | 315 | 315 | 122,000 |
| 1985/10/29 | 320 | 325 | 315 | 320 | 109,000 |
| 1985/10/28 | 321 | 321 | 312 | 321 | 155,000 |
| 1985/10/26 | 320 | 325 | 320 | 320 | 63,000 |
| 1985/10/25 | 329 | 329 | 323 | 323 | 233,000 |
| 1985/10/24 | 318 | 327 | 318 | 320 | 173,000 |
| 1985/10/23 | 318 | 324 | 318 | 318 | 250,000 |
| 1985/10/22 | 332 | 332 | 323 | 323 | 110,000 |
| 1985/10/21 | 335 | 335 | 327 | 330 | 129,000 |
| 1985/10/19 | 336 | 336 | 330 | 335 | 116,000 |
| 1985/10/18 | 331 | 337 | 330 | 336 | 270,000 |
| 1985/10/17 | 330 | 333 | 327 | 330 | 118,000 |
| 1985/10/16 | 331 | 332 | 327 | 327 | 219,000 |
| 1985/10/15 | 335 | 335 | 330 | 331 | 212,000 |
| 1985/10/14 | 336 | 337 | 335 | 335 | 116,000 |
| 1985/10/11 | 338 | 339 | 336 | 336 | 206,000 |
| 1985/10/09 | 339 | 342 | 336 | 336 | 228,000 |
| 1985/10/08 | 342 | 342 | 338 | 338 | 129,000 |
| 1985/10/07 | 344 | 345 | 338 | 338 | 137,000 |
| 1985/10/05 | 342 | 342 | 336 | 341 | 122,000 |
| 1985/10/04 | 338 | 344 | 338 | 341 | 286,000 |
| 1985/10/03 | 341 | 344 | 337 | 337 | 230,000 |
| 1985/10/02 | 345 | 347 | 338 | 346 | 498,000 |
| 1985/10/01 | 337 | 348 | 335 | 340 | 623,000 |
| 1985/09/30 | 342 | 352 | 331 | 332 | 749,000 |
| 1985/09/28 | 345 | 349 | 327 | 327 | 555,000 |
| 1985/09/27 | 355 | 355 | 345 | 350 | 506,000 |
| 1985/09/26 | 348 | 360 | 345 | 350 | 980,000 |
| 1985/09/26 | 1 -> 1.10 分割 | ||||
| 1985/09/25 | 379 | 381 | 376 | 378 | 1,352,000 |
| 1985/09/24 | 386 | 388 | 380 | 382 | 817,000 |
| 1985/09/21 | 386 | 388 | 384 | 385 | 540,000 |
| 1985/09/20 | 384 | 389 | 380 | 389 | 789,000 |
| 1985/09/19 | 385 | 385 | 380 | 381 | 645,000 |
| 1985/09/18 | 384 | 387 | 382 | 384 | 673,000 |
| 1985/09/17 | 390 | 393 | 381 | 384 | 889,000 |
| 1985/09/13 | 381 | 387 | 379 | 385 | 1,636,000 |
| 1985/09/12 | 381 | 384 | 376 | 376 | 503,000 |
| 1985/09/11 | 383 | 386 | 380 | 380 | 567,000 |
| 1985/09/10 | 390 | 392 | 380 | 388 | 898,000 |
| 1985/09/09 | 397 | 397 | 387 | 391 | 1,523,000 |
| 1985/09/07 | 389 | 400 | 387 | 396 | 2,287,000 |
| 1985/09/06 | 396 | 400 | 385 | 385 | 6,798,999 |
| 1985/09/05 | 379 | 394 | 372 | 394 | 3,018,000 |
| 1985/09/04 | 371 | 378 | 368 | 377 | 922,000 |
| 1985/09/03 | 379 | 385 | 366 | 366 | 2,203,000 |
| 1985/09/02 | 375 | 380 | 373 | 375 | 1,010,000 |
| 1985/08/31 | 375 | 375 | 370 | 374 | 451,000 |
| 1985/08/30 | 382 | 382 | 370 | 375 | 1,669,000 |
| 1985/08/29 | 369 | 384 | 363 | 383 | 3,329,000 |
| 1985/08/28 | 356 | 374 | 354 | 361 | 1,281,000 |
| 1985/08/27 | 360 | 362 | 355 | 357 | 662,000 |
| 1985/08/26 | 365 | 369 | 361 | 361 | 736,000 |
| 1985/08/24 | 369 | 371 | 360 | 361 | 946,000 |
| 1985/08/23 | 372 | 374 | 368 | 368 | 3,201,000 |
| 1985/08/22 | 370 | 377 | 365 | 367 | 4,405,000 |
| 1985/08/21 | 364 | 373 | 359 | 370 | 4,273,000 |
| 1985/08/20 | 365 | 369 | 358 | 359 | 3,825,000 |
| 1985/08/19 | 356 | 363 | 355 | 361 | 2,393,000 |
| 1985/08/17 | 345 | 354 | 345 | 353 | 465,000 |
| 1985/08/16 | 360 | 360 | 341 | 350 | 1,261,000 |
| 1985/08/15 | 340 | 366 | 337 | 356 | 4,007,000 |
| 1985/08/14 | 326 | 342 | 326 | 340 | 560,000 |
| 1985/08/13 | 329 | 334 | 329 | 330 | 159,000 |
| 1985/08/12 | 332 | 335 | 330 | 334 | 242,000 |
| 1985/08/09 | 329 | 329 | 325 | 325 | 633,000 |
| 1985/08/08 | 330 | 335 | 325 | 330 | 614,000 |
| 1985/08/07 | 335 | 338 | 330 | 332 | 733,000 |
| 1985/08/06 | 340 | 342 | 335 | 335 | 634,000 |
| 1985/08/05 | 353 | 353 | 340 | 343 | 1,101,000 |
| 1985/08/03 | 335 | 350 | 335 | 348 | 1,236,000 |
| 1985/08/02 | 335 | 335 | 328 | 335 | 526,000 |
| 1985/08/01 | 330 | 334 | 325 | 332 | 347,000 |
| 1985/07/31 | 315 | 315 | 310 | 315 | 372,000 |
| 1985/07/30 | 320 | 325 | 315 | 315 | 382,000 |
| 1985/07/29 | 321 | 325 | 316 | 317 | 386,000 |
| 1985/07/27 | 333 | 335 | 321 | 323 | 386,000 |
| 1985/07/26 | 324 | 330 | 320 | 329 | 255,000 |
| 1985/07/25 | 320 | 325 | 320 | 320 | 427,000 |
| 1985/07/24 | 317 | 325 | 317 | 320 | 408,000 |
| 1985/07/23 | 320 | 324 | 319 | 319 | 246,000 |
| 1985/07/22 | 328 | 334 | 320 | 324 | 203,000 |
| 1985/07/20 | 333 | 337 | 333 | 333 | 193,000 |
| 1985/07/19 | 335 | 337 | 333 | 333 | 466,000 |
| 1985/07/18 | 339 | 340 | 331 | 333 | 254,000 |
| 1985/07/17 | 343 | 343 | 333 | 340 | 299,000 |
| 1985/07/16 | 330 | 343 | 330 | 338 | 407,000 |
| 1985/07/15 | 331 | 340 | 315 | 330 | 584,000 |
| 1985/07/12 | 352 | 354 | 335 | 341 | 922,000 |
| 1985/07/11 | 355 | 361 | 349 | 353 | 2,410,000 |
| 1985/07/10 | 360 | 360 | 348 | 350 | 2,207,000 |
| 1985/07/09 | 347 | 363 | 343 | 361 | 8,752,999 |
| 1985/07/08 | 334 | 345 | 329 | 344 | 2,135,000 |
| 1985/07/06 | 334 | 334 | 328 | 329 | 603,000 |
| 1985/07/05 | 337 | 337 | 328 | 334 | 1,353,000 |
| 1985/07/04 | 327 | 333 | 327 | 332 | 1,377,000 |
| 1985/07/03 | 320 | 325 | 317 | 325 | 385,000 |
| 1985/07/02 | 322 | 325 | 315 | 315 | 543,000 |
| 1985/07/01 | 313 | 318 | 311 | 318 | 259,000 |
| 1985/06/29 | 318 | 318 | 315 | 318 | 126,000 |
| 1985/06/28 | 322 | 325 | 316 | 322 | 228,000 |
| 1985/06/27 | 327 | 327 | 311 | 317 | 225,000 |
| 1985/06/26 | 320 | 328 | 319 | 322 | 612,000 |
| 1985/06/25 | 313 | 320 | 310 | 313 | 182,000 |
| 1985/06/24 | 310 | 315 | 308 | 308 | 234,000 |
| 1985/06/22 | 314 | 316 | 310 | 313 | 145,000 |
| 1985/06/21 | 314 | 314 | 308 | 308 | 98,000 |
| 1985/06/20 | 310 | 313 | 310 | 311 | 130,000 |
| 1985/06/19 | 309 | 313 | 308 | 313 | 208,000 |
| 1985/06/18 | 317 | 320 | 310 | 312 | 326,000 |
| 1985/06/17 | 325 | 325 | 316 | 320 | 166,000 |
| 1985/06/15 | 320 | 324 | 319 | 324 | 111,000 |
| 1985/06/14 | 318 | 320 | 316 | 316 | 168,000 |
| 1985/06/13 | 320 | 320 | 317 | 318 | 154,000 |
| 1985/06/12 | 315 | 319 | 315 | 317 | 149,000 |
| 1985/06/11 | 320 | 325 | 317 | 324 | 187,000 |
| 1985/06/10 | 330 | 330 | 320 | 325 | 370,000 |
| 1985/06/07 | 320 | 320 | 313 | 317 | 332,000 |
| 1985/06/06 | 324 | 324 | 318 | 318 | 290,000 |
| 1985/06/05 | 325 | 327 | 315 | 316 | 447,000 |
| 1985/06/04 | 325 | 328 | 325 | 325 | 233,000 |
| 1985/06/03 | 334 | 334 | 320 | 328 | 506,000 |
| 1985/06/01 | 326 | 330 | 325 | 325 | 293,000 |
| 1985/05/31 | 335 | 337 | 326 | 326 | 578,000 |
| 1985/05/30 | 331 | 333 | 328 | 333 | 779,000 |
| 1985/05/29 | 335 | 337 | 329 | 330 | 793,000 |
| 1985/05/28 | 338 | 338 | 327 | 327 | 603,000 |
| 1985/05/27 | 334 | 339 | 331 | 339 | 638,000 |
| 1985/05/25 | 343 | 346 | 333 | 334 | 1,055,000 |
| 1985/05/24 | 343 | 349 | 339 | 348 | 5,775,999 |
| 1985/05/23 | 334 | 345 | 329 | 338 | 8,381,999 |
| 1985/05/22 | 322 | 329 | 320 | 324 | 2,747,000 |
| 1985/05/21 | 318 | 318 | 302 | 314 | 670,000 |
| 1985/05/20 | 314 | 322 | 314 | 316 | 680,000 |
| 1985/05/18 | 319 | 324 | 312 | 312 | 1,899,000 |
| 1985/05/17 | 308 | 320 | 308 | 319 | 2,386,000 |
| 1985/05/16 | 299 | 307 | 298 | 307 | 754,000 |
| 1985/05/15 | 300 | 300 | 299 | 299 | 148,000 |
| 1985/05/14 | 300 | 303 | 299 | 299 | 172,000 |
| 1985/05/13 | 299 | 303 | 299 | 299 | 83,000 |
| 1985/05/10 | 299 | 304 | 299 | 303 | 273,000 |
| 1985/05/09 | 299 | 300 | 296 | 299 | 116,000 |
| 1985/05/08 | 300 | 305 | 299 | 300 | 203,000 |
| 1985/05/07 | 301 | 309 | 299 | 309 | 117,000 |
| 1985/05/04 | 305 | 305 | 299 | 299 | 148,000 |
| 1985/05/02 | 308 | 308 | 305 | 307 | 281,000 |
| 1985/05/01 | 305 | 311 | 302 | 308 | 820,000 |
| 1985/04/30 | 305 | 305 | 298 | 302 | 89,000 |
| 1985/04/27 | 300 | 305 | 297 | 304 | 150,000 |
| 1985/04/26 | 298 | 302 | 296 | 296 | 306,000 |
| 1985/04/25 | 309 | 310 | 299 | 303 | 711,000 |
| 1985/04/24 | 306 | 315 | 303 | 306 | 1,221,000 |
| 1985/04/23 | 288 | 300 | 287 | 296 | 413,000 |
| 1985/04/22 | 290 | 290 | 286 | 287 | 51,000 |
| 1985/04/20 | 290 | 290 | 285 | 286 | 94,000 |
| 1985/04/19 | 287 | 289 | 285 | 285 | 123,000 |
| 1985/04/18 | 293 | 293 | 285 | 285 | 218,000 |
| 1985/04/17 | 279 | 286 | 279 | 284 | 253,000 |
| 1985/04/16 | 295 | 295 | 283 | 283 | 303,000 |
| 1985/04/15 | 297 | 297 | 293 | 295 | 86,000 |
| 1985/04/12 | 299 | 299 | 291 | 292 | 275,000 |
| 1985/04/11 | 297 | 302 | 295 | 298 | 680,000 |
| 1985/04/10 | 302 | 304 | 295 | 300 | 857,000 |
| 1985/04/09 | 300 | 300 | 294 | 298 | 807,000 |
| 1985/04/08 | 297 | 304 | 295 | 300 | 776,000 |
| 1985/04/06 | 304 | 304 | 294 | 296 | 117,000 |
| 1985/04/05 | 309 | 310 | 301 | 302 | 420,000 |
| 1985/04/04 | 317 | 318 | 309 | 309 | 767,000 |
| 1985/04/03 | 317 | 320 | 311 | 316 | 2,165,000 |
| 1985/04/02 | 300 | 314 | 298 | 307 | 1,109,000 |
| 1985/04/01 | 293 | 299 | 290 | 298 | 215,000 |
| 1985/03/30 | 286 | 286 | 283 | 283 | 59,000 |
| 1985/03/29 | 280 | 288 | 280 | 283 | 205,000 |
| 1985/03/28 | 279 | 282 | 278 | 280 | 135,000 |
| 1985/03/27 | 275 | 280 | 275 | 278 | 156,000 |
| 1985/03/26 | 276 | 280 | 275 | 280 | 195,000 |
| 1985/03/25 | 279 | 279 | 276 | 278 | 163,000 |
| 1985/03/23 | 279 | 280 | 276 | 276 | 119,000 |
| 1985/03/22 | 278 | 280 | 276 | 280 | 146,000 |
| 1985/03/20 | 280 | 280 | 278 | 279 | 86,000 |
| 1985/03/19 | 278 | 280 | 278 | 279 | 194,000 |
| 1985/03/18 | 278 | 278 | 277 | 278 | 125,000 |
| 1985/03/16 | 278 | 280 | 278 | 280 | 90,000 |
| 1985/03/15 | 279 | 280 | 278 | 280 | 120,000 |
| 1985/03/14 | 278 | 280 | 278 | 278 | 214,000 |
| 1985/03/13 | 279 | 280 | 278 | 278 | 245,000 |
| 1985/03/12 | 280 | 282 | 279 | 280 | 130,000 |
| 1985/03/11 | 278 | 282 | 278 | 280 | 115,000 |
| 1985/03/08 | 278 | 283 | 275 | 278 | 271,000 |
| 1985/03/07 | 283 | 285 | 278 | 278 | 425,000 |
| 1985/03/06 | 283 | 288 | 282 | 282 | 141,000 |
| 1985/03/05 | 286 | 289 | 283 | 285 | 126,000 |
| 1985/03/04 | 283 | 289 | 282 | 287 | 88,000 |
| 1985/03/02 | 285 | 289 | 281 | 282 | 157,000 |
| 1985/03/01 | 285 | 289 | 281 | 287 | 190,000 |
| 1985/02/28 | 283 | 288 | 278 | 280 | 676,000 |
| 1985/02/27 | 294 | 294 | 288 | 288 | 314,000 |
| 1985/02/26 | 294 | 295 | 292 | 292 | 232,000 |
| 1985/02/25 | 291 | 300 | 291 | 296 | 231,000 |
| 1985/02/23 | 292 | 298 | 291 | 291 | 320,000 |
| 1985/02/22 | 300 | 300 | 293 | 299 | 243,000 |
| 1985/02/21 | 303 | 306 | 300 | 300 | 384,000 |
| 1985/02/20 | 300 | 306 | 300 | 305 | 210,000 |
| 1985/02/19 | 312 | 312 | 305 | 305 | 393,000 |
| 1985/02/18 | 316 | 320 | 307 | 307 | 1,186,000 |
| 1985/02/16 | 307 | 312 | 307 | 311 | 359,000 |
| 1985/02/15 | 295 | 310 | 292 | 307 | 512,000 |
| 1985/02/14 | 293 | 298 | 291 | 291 | 258,000 |
| 1985/02/13 | 300 | 300 | 291 | 292 | 234,000 |
| 1985/02/12 | 297 | 304 | 297 | 298 | 222,000 |
| 1985/02/08 | 305 | 310 | 300 | 307 | 422,000 |
| 1985/02/07 | 292 | 305 | 291 | 305 | 534,000 |
| 1985/02/06 | 293 | 295 | 290 | 290 | 462,000 |
| 1985/02/05 | 300 | 300 | 291 | 295 | 436,000 |
| 1985/02/04 | 302 | 308 | 298 | 298 | 410,000 |
| 1985/02/02 | 305 | 305 | 302 | 302 | 291,000 |
| 1985/02/01 | 314 | 318 | 302 | 305 | 1,019,000 |
| 1985/01/31 | 317 | 325 | 315 | 319 | 1,206,000 |
| 1985/01/30 | 315 | 329 | 311 | 322 | 1,573,000 |
| 1985/01/29 | 334 | 335 | 314 | 314 | 4,170,000 |
| 1985/01/28 | 314 | 334 | 310 | 334 | 5,301,999 |
| 1985/01/26 | 315 | 315 | 310 | 310 | 719,000 |
| 1985/01/25 | 319 | 319 | 304 | 310 | 2,056,000 |
| 1985/01/24 | 318 | 322 | 313 | 319 | 4,141,000 |
| 1985/01/23 | 312 | 324 | 306 | 323 | 9,294,999 |
| 1985/01/22 | 305 | 315 | 304 | 313 | 9,662,999 |
| 1985/01/21 | 283 | 297 | 281 | 294 | 3,634,000 |
| 1985/01/19 | 265 | 287 | 265 | 285 | 1,202,000 |
| 1985/01/18 | 262 | 269 | 261 | 263 | 253,000 |
| 1985/01/17 | 262 | 264 | 262 | 263 | 279,000 |
| 1985/01/16 | 264 | 268 | 264 | 264 | 332,000 |
| 1985/01/14 | 270 | 270 | 266 | 266 | 137,000 |
| 1985/01/11 | 265 | 266 | 262 | 262 | 333,000 |
| 1985/01/10 | 263 | 268 | 262 | 265 | 223,000 |
| 1985/01/09 | 265 | 269 | 261 | 264 | 149,000 |
| 1985/01/08 | 265 | 270 | 260 | 260 | 255,000 |
| 1985/01/07 | 265 | 267 | 260 | 262 | 129,000 |
| 1985/01/05 | 265 | 265 | 261 | 264 | 172,000 |
| 1985/01/04 | 262 | 265 | 259 | 264 | 279,000 |