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 |
|---|---|---|---|---|---|
| 1990/12/28 | 708 | 713 | 698 | 700 | 112,000 |
| 1990/12/27 | 700 | 727 | 690 | 698 | 248,000 |
| 1990/12/26 | 704 | 704 | 680 | 688 | 200,000 |
| 1990/12/25 | 710 | 720 | 696 | 700 | 160,000 |
| 1990/12/21 | 729 | 730 | 715 | 720 | 176,000 |
| 1990/12/20 | 757 | 757 | 735 | 743 | 453,000 |
| 1990/12/19 | 750 | 760 | 742 | 747 | 533,000 |
| 1990/12/18 | 715 | 740 | 715 | 740 | 253,000 |
| 1990/12/17 | 730 | 730 | 703 | 715 | 119,000 |
| 1990/12/14 | 705 | 743 | 705 | 735 | 1,466,000 |
| 1990/12/13 | 744 | 745 | 728 | 745 | 278,000 |
| 1990/12/12 | 743 | 750 | 715 | 735 | 275,000 |
| 1990/12/11 | 720 | 745 | 703 | 743 | 239,000 |
| 1990/12/10 | 720 | 740 | 720 | 735 | 455,000 |
| 1990/12/07 | 650 | 710 | 649 | 710 | 386,000 |
| 1990/12/06 | 635 | 650 | 610 | 610 | 345,000 |
| 1990/12/05 | 616 | 630 | 579 | 628 | 560,000 |
| 1990/12/04 | 640 | 640 | 599 | 602 | 324,000 |
| 1990/12/03 | 695 | 695 | 665 | 674 | 379,000 |
| 1990/11/30 | 625 | 662 | 624 | 645 | 418,000 |
| 1990/11/29 | 660 | 670 | 650 | 670 | 355,000 |
| 1990/11/28 | 730 | 739 | 700 | 700 | 459,000 |
| 1990/11/27 | 745 | 745 | 727 | 739 | 188,000 |
| 1990/11/26 | 730 | 750 | 730 | 750 | 227,000 |
| 1990/11/22 | 721 | 740 | 721 | 740 | 438,000 |
| 1990/11/21 | 720 | 730 | 708 | 711 | 367,000 |
| 1990/11/20 | 740 | 750 | 710 | 715 | 273,000 |
| 1990/11/19 | 750 | 755 | 735 | 736 | 156,000 |
| 1990/11/16 | 731 | 750 | 728 | 730 | 470,000 |
| 1990/11/15 | 770 | 775 | 730 | 751 | 343,000 |
| 1990/11/14 | 775 | 782 | 770 | 780 | 335,000 |
| 1990/11/13 | 785 | 800 | 781 | 793 | 386,000 |
| 1990/11/09 | 731 | 750 | 731 | 750 | 265,000 |
| 1990/11/08 | 780 | 790 | 770 | 771 | 285,000 |
| 1990/11/07 | 801 | 811 | 794 | 800 | 221,000 |
| 1990/11/06 | 822 | 835 | 805 | 811 | 171,000 |
| 1990/11/05 | 828 | 849 | 828 | 832 | 103,000 |
| 1990/11/02 | 840 | 850 | 809 | 838 | 239,000 |
| 1990/11/01 | 870 | 870 | 840 | 842 | 362,000 |
| 1990/10/31 | 909 | 910 | 890 | 900 | 191,000 |
| 1990/10/30 | 911 | 911 | 886 | 890 | 180,000 |
| 1990/10/29 | 920 | 925 | 900 | 907 | 438,000 |
| 1990/10/26 | 855 | 930 | 855 | 910 | 890,000 |
| 1990/10/25 | 890 | 900 | 870 | 870 | 268,000 |
| 1990/10/24 | 861 | 870 | 861 | 870 | 398,000 |
| 1990/10/23 | 870 | 890 | 869 | 884 | 802,000 |
| 1990/10/22 | 838 | 850 | 822 | 850 | 276,000 |
| 1990/10/19 | 827 | 827 | 790 | 815 | 298,000 |
| 1990/10/18 | 805 | 829 | 786 | 829 | 434,000 |
| 1990/10/17 | 810 | 820 | 800 | 800 | 289,000 |
| 1990/10/16 | 820 | 830 | 805 | 805 | 288,000 |
| 1990/10/15 | 825 | 829 | 805 | 810 | 190,000 |
| 1990/10/12 | 791 | 800 | 780 | 795 | 199,000 |
| 1990/10/11 | 824 | 825 | 800 | 801 | 349,000 |
| 1990/10/09 | 871 | 875 | 835 | 850 | 351,000 |
| 1990/10/08 | 810 | 850 | 805 | 850 | 447,000 |
| 1990/10/05 | 790 | 840 | 790 | 795 | 423,000 |
| 1990/10/04 | 790 | 810 | 790 | 792 | 276,000 |
| 1990/10/03 | 770 | 820 | 770 | 820 | 678,000 |
| 1990/10/02 | 738 | 740 | 708 | 740 | 943,000 |
| 1990/10/01 | 744 | 761 | 698 | 698 | 1,049,000 |
| 1990/09/28 | 754 | 754 | 754 | 754 | 432,000 |
| 1990/09/27 | 880 | 910 | 860 | 865 | 671,000 |
| 1990/09/26 | 979 | 985 | 921 | 921 | 312,000 |
| 1990/09/25 | 979 | 979 | 950 | 979 | 308,000 |
| 1990/09/21 | 960 | 1,010 | 960 | 999 | 551,000 |
| 1990/09/20 | 981 | 986 | 960 | 980 | 268,000 |
| 1990/09/19 | 1,010 | 1,030 | 970 | 972 | 355,000 |
| 1990/09/18 | 1,010 | 1,020 | 936 | 1,020 | 664,000 |
| 1990/09/17 | 1,050 | 1,050 | 1,020 | 1,030 | 335,000 |
| 1990/09/14 | 1,040 | 1,070 | 1,040 | 1,040 | 1,626,000 |
| 1990/09/13 | 1,140 | 1,140 | 1,060 | 1,060 | 1,424,000 |
| 1990/09/12 | 1,120 | 1,150 | 1,100 | 1,140 | 2,590,000 |
| 1990/09/11 | 1,080 | 1,150 | 1,060 | 1,100 | 4,619,000 |
| 1990/09/10 | 1,030 | 1,100 | 1,020 | 1,100 | 2,641,000 |
| 1990/09/07 | 1,020 | 1,050 | 980 | 1,000 | 1,487,000 |
| 1990/09/06 | 1,000 | 1,030 | 974 | 1,000 | 1,049,000 |
| 1990/09/05 | 1,040 | 1,060 | 962 | 990 | 1,230,000 |
| 1990/09/04 | 1,010 | 1,080 | 1,000 | 1,050 | 1,763,000 |
| 1990/09/03 | 1,060 | 1,070 | 996 | 996 | 1,835,000 |
| 1990/08/31 | 950 | 1,000 | 945 | 990 | 1,586,000 |
| 1990/08/30 | 840 | 910 | 830 | 910 | 838,000 |
| 1990/08/29 | 835 | 835 | 810 | 810 | 438,000 |
| 1990/08/28 | 860 | 860 | 835 | 835 | 514,000 |
| 1990/08/27 | 797 | 820 | 787 | 820 | 324,000 |
| 1990/08/24 | 789 | 821 | 767 | 767 | 557,000 |
| 1990/08/23 | 800 | 809 | 780 | 800 | 497,000 |
| 1990/08/22 | 841 | 851 | 800 | 848 | 488,000 |
| 1990/08/21 | 899 | 900 | 851 | 851 | 268,000 |
| 1990/08/20 | 835 | 885 | 830 | 880 | 257,000 |
| 1990/08/17 | 843 | 859 | 833 | 843 | 284,000 |
| 1990/08/16 | 880 | 893 | 842 | 870 | 324,000 |
| 1990/08/15 | 848 | 888 | 838 | 888 | 381,000 |
| 1990/08/14 | 788 | 826 | 770 | 788 | 311,000 |
| 1990/08/13 | 802 | 802 | 768 | 768 | 398,000 |
| 1990/08/10 | 860 | 879 | 851 | 851 | 384,000 |
| 1990/08/09 | 900 | 915 | 850 | 850 | 400,000 |
| 1990/08/08 | 865 | 929 | 865 | 905 | 402,000 |
| 1990/08/07 | 889 | 905 | 845 | 845 | 742,000 |
| 1990/08/06 | 970 | 980 | 939 | 939 | 376,000 |
| 1990/08/03 | 970 | 1,000 | 970 | 999 | 383,000 |
| 1990/08/02 | 1,010 | 1,010 | 991 | 1,000 | 270,000 |
| 1990/08/01 | 1,020 | 1,040 | 1,010 | 1,020 | 331,000 |
| 1990/07/31 | 1,050 | 1,050 | 1,010 | 1,020 | 223,000 |
| 1990/07/30 | 1,040 | 1,040 | 1,010 | 1,030 | 159,000 |
| 1990/07/27 | 1,050 | 1,080 | 1,000 | 1,080 | 577,000 |
| 1990/07/26 | 1,090 | 1,090 | 1,060 | 1,060 | 165,000 |
| 1990/07/25 | 1,090 | 1,090 | 1,070 | 1,070 | 135,000 |
| 1990/07/24 | 1,070 | 1,080 | 1,060 | 1,070 | 154,000 |
| 1990/07/23 | 1,140 | 1,140 | 1,080 | 1,090 | 283,000 |
| 1990/07/20 | 1,100 | 1,120 | 1,080 | 1,120 | 302,000 |
| 1990/07/19 | 1,090 | 1,100 | 1,080 | 1,100 | 417,000 |
| 1990/07/18 | 1,090 | 1,090 | 1,070 | 1,080 | 244,000 |
| 1990/07/17 | 1,100 | 1,110 | 1,090 | 1,100 | 359,000 |
| 1990/07/16 | 1,060 | 1,090 | 1,060 | 1,090 | 353,000 |
| 1990/07/13 | 1,080 | 1,100 | 1,060 | 1,070 | 179,000 |
| 1990/07/12 | 1,100 | 1,100 | 1,070 | 1,100 | 353,000 |
| 1990/07/11 | 1,090 | 1,090 | 1,070 | 1,090 | 181,000 |
| 1990/07/10 | 1,090 | 1,110 | 1,070 | 1,070 | 147,000 |
| 1990/07/09 | 1,100 | 1,110 | 1,090 | 1,110 | 240,000 |
| 1990/07/06 | 1,080 | 1,110 | 1,080 | 1,090 | 380,000 |
| 1990/07/05 | 1,100 | 1,120 | 1,090 | 1,090 | 271,000 |
| 1990/07/04 | 1,110 | 1,120 | 1,080 | 1,080 | 333,000 |
| 1990/07/03 | 1,130 | 1,140 | 1,090 | 1,110 | 192,000 |
| 1990/07/02 | 1,150 | 1,150 | 1,110 | 1,120 | 129,000 |
| 1990/06/29 | 1,110 | 1,140 | 1,090 | 1,140 | 274,000 |
| 1990/06/28 | 1,150 | 1,150 | 1,110 | 1,110 | 117,000 |
| 1990/06/27 | 1,130 | 1,150 | 1,100 | 1,150 | 299,000 |
| 1990/06/26 | 1,090 | 1,140 | 1,090 | 1,130 | 190,000 |
| 1990/06/25 | 1,090 | 1,120 | 1,090 | 1,090 | 217,000 |
| 1990/06/22 | 1,100 | 1,140 | 1,080 | 1,140 | 212,000 |
| 1990/06/21 | 1,150 | 1,160 | 1,070 | 1,090 | 202,000 |
| 1990/06/20 | 1,150 | 1,170 | 1,130 | 1,140 | 175,000 |
| 1990/06/19 | 1,190 | 1,190 | 1,150 | 1,160 | 159,000 |
| 1990/06/18 | 1,190 | 1,200 | 1,160 | 1,180 | 114,000 |
| 1990/06/15 | 1,180 | 1,210 | 1,160 | 1,200 | 288,000 |
| 1990/06/14 | 1,210 | 1,210 | 1,190 | 1,200 | 200,000 |
| 1990/06/13 | 1,210 | 1,230 | 1,190 | 1,190 | 169,000 |
| 1990/06/12 | 1,210 | 1,240 | 1,210 | 1,210 | 232,000 |
| 1990/06/11 | 1,270 | 1,270 | 1,220 | 1,230 | 189,000 |
| 1990/06/08 | 1,290 | 1,290 | 1,250 | 1,250 | 413,000 |
| 1990/06/07 | 1,250 | 1,280 | 1,220 | 1,260 | 275,000 |
| 1990/06/06 | 1,260 | 1,260 | 1,220 | 1,230 | 273,000 |
| 1990/06/05 | 1,280 | 1,290 | 1,240 | 1,260 | 381,000 |
| 1990/06/04 | 1,290 | 1,290 | 1,260 | 1,260 | 211,000 |
| 1990/06/01 | 1,290 | 1,300 | 1,260 | 1,280 | 419,000 |
| 1990/05/31 | 1,290 | 1,290 | 1,270 | 1,280 | 419,000 |
| 1990/05/30 | 1,280 | 1,300 | 1,270 | 1,270 | 431,000 |
| 1990/05/29 | 1,320 | 1,320 | 1,280 | 1,300 | 1,029,000 |
| 1990/05/28 | 1,280 | 1,320 | 1,270 | 1,300 | 1,578,000 |
| 1990/05/25 | 1,230 | 1,240 | 1,200 | 1,240 | 476,000 |
| 1990/05/24 | 1,190 | 1,240 | 1,170 | 1,210 | 585,000 |
| 1990/05/23 | 1,200 | 1,200 | 1,180 | 1,180 | 286,000 |
| 1990/05/22 | 1,140 | 1,200 | 1,140 | 1,160 | 245,000 |
| 1990/05/21 | 1,210 | 1,210 | 1,140 | 1,140 | 368,000 |
| 1990/05/18 | 1,200 | 1,200 | 1,160 | 1,200 | 401,000 |
| 1990/05/17 | 1,240 | 1,240 | 1,180 | 1,180 | 520,000 |
| 1990/05/16 | 1,260 | 1,270 | 1,210 | 1,230 | 609,000 |
| 1990/05/15 | 1,240 | 1,290 | 1,230 | 1,260 | 2,132,000 |
| 1990/05/14 | 1,120 | 1,210 | 1,110 | 1,200 | 1,478,000 |
| 1990/05/11 | 1,060 | 1,110 | 1,060 | 1,100 | 430,000 |
| 1990/05/10 | 1,100 | 1,100 | 1,080 | 1,080 | 391,000 |
| 1990/05/09 | 1,110 | 1,110 | 1,070 | 1,100 | 370,000 |
| 1990/05/08 | 1,120 | 1,120 | 1,090 | 1,110 | 406,000 |
| 1990/05/07 | 1,100 | 1,110 | 1,090 | 1,110 | 717,000 |
| 1990/05/02 | 999 | 1,080 | 997 | 1,060 | 762,000 |
| 1990/05/01 | 1,000 | 1,010 | 990 | 995 | 384,000 |
| 1990/04/27 | 960 | 996 | 960 | 996 | 303,000 |
| 1990/04/26 | 955 | 965 | 955 | 955 | 266,000 |
| 1990/04/25 | 950 | 965 | 950 | 955 | 385,000 |
| 1990/04/24 | 940 | 969 | 940 | 950 | 399,000 |
| 1990/04/23 | 980 | 980 | 950 | 960 | 299,000 |
| 1990/04/20 | 970 | 989 | 945 | 970 | 445,000 |
| 1990/04/19 | 991 | 991 | 960 | 970 | 613,000 |
| 1990/04/18 | 925 | 960 | 909 | 951 | 758,000 |
| 1990/04/17 | 960 | 999 | 920 | 920 | 1,116,000 |
| 1990/04/16 | 1,010 | 1,030 | 969 | 970 | 840,000 |
| 1990/04/13 | 1,000 | 1,070 | 989 | 1,050 | 1,267,000 |
| 1990/04/12 | 1,070 | 1,160 | 990 | 1,040 | 2,326,000 |
| 1990/04/11 | 1,090 | 1,090 | 1,020 | 1,050 | 2,476,000 |
| 1990/04/10 | 900 | 990 | 875 | 990 | 1,770,000 |
| 1990/04/09 | 890 | 890 | 890 | 890 | 439,000 |
| 1990/04/06 | 750 | 790 | 750 | 790 | 1,512,000 |
| 1990/04/05 | 690 | 690 | 690 | 690 | 1,021,000 |
| 1990/04/04 | 790 | 790 | 790 | 790 | 447,000 |
| 1990/04/03 | 1,070 | 1,140 | 890 | 890 | 890,000 |
| 1990/04/02 | 1,170 | 1,190 | 1,090 | 1,090 | 635,000 |
| 1990/03/30 | 1,250 | 1,290 | 1,190 | 1,290 | 633,000 |
| 1990/03/29 | 1,250 | 1,320 | 1,250 | 1,290 | 582,000 |
| 1990/03/28 | 1,300 | 1,320 | 1,250 | 1,290 | 688,000 |
| 1990/03/27 | 1,230 | 1,320 | 1,180 | 1,320 | 1,089,000 |
| 1990/03/26 | 1,150 | 1,260 | 1,100 | 1,250 | 1,243,000 |
| 1990/03/23 | 1,400 | 1,430 | 1,200 | 1,200 | 1,598,000 |
| 1990/03/22 | 1,410 | 1,470 | 1,310 | 1,400 | 1,242,000 |
| 1990/03/20 | 1,530 | 1,540 | 1,460 | 1,490 | 1,867,000 |
| 1990/03/19 | 1,630 | 1,660 | 1,470 | 1,540 | 2,091,000 |
| 1990/03/16 | 1,660 | 1,700 | 1,640 | 1,640 | 1,280,000 |
| 1990/03/15 | 1,720 | 1,740 | 1,670 | 1,690 | 1,505,000 |
| 1990/03/14 | 1,760 | 1,780 | 1,730 | 1,730 | 1,642,000 |
| 1990/03/13 | 1,780 | 1,820 | 1,750 | 1,760 | 3,677,000 |
| 1990/03/12 | 1,800 | 1,850 | 1,790 | 1,790 | 9,020,000 |
| 1990/03/09 | 1,700 | 1,790 | 1,680 | 1,790 | 5,697,000 |
| 1990/03/08 | 1,670 | 1,710 | 1,670 | 1,670 | 1,259,000 |
| 1990/03/07 | 1,720 | 1,720 | 1,650 | 1,700 | 1,670,000 |
| 1990/03/06 | 1,660 | 1,720 | 1,660 | 1,700 | 4,275,000 |
| 1990/03/05 | 1,620 | 1,670 | 1,600 | 1,650 | 1,618,000 |
| 1990/03/02 | 1,490 | 1,620 | 1,490 | 1,600 | 1,384,000 |
| 1990/03/01 | 1,470 | 1,530 | 1,470 | 1,520 | 846,000 |
| 1990/02/28 | 1,490 | 1,550 | 1,490 | 1,530 | 957,000 |
| 1990/02/27 | 1,510 | 1,540 | 1,420 | 1,520 | 859,000 |
| 1990/02/26 | 1,510 | 1,520 | 1,380 | 1,470 | 1,427,000 |
| 1990/02/23 | 1,610 | 1,610 | 1,530 | 1,550 | 628,000 |
| 1990/02/22 | 1,600 | 1,620 | 1,560 | 1,610 | 617,000 |
| 1990/02/21 | 1,600 | 1,610 | 1,580 | 1,580 | 443,000 |
| 1990/02/20 | 1,620 | 1,630 | 1,580 | 1,590 | 391,000 |
| 1990/02/19 | 1,670 | 1,680 | 1,620 | 1,630 | 1,071,000 |
| 1990/02/16 | 1,660 | 1,670 | 1,640 | 1,660 | 557,000 |
| 1990/02/15 | 1,650 | 1,710 | 1,650 | 1,680 | 1,058,000 |
| 1990/02/14 | 1,660 | 1,680 | 1,640 | 1,660 | 977,000 |
| 1990/02/13 | 1,700 | 1,740 | 1,640 | 1,650 | 3,593,000 |
| 1990/02/09 | 1,630 | 1,690 | 1,620 | 1,680 | 2,386,000 |
| 1990/02/08 | 1,580 | 1,630 | 1,580 | 1,620 | 1,230,000 |
| 1990/02/07 | 1,580 | 1,600 | 1,560 | 1,560 | 646,000 |
| 1990/02/06 | 1,590 | 1,600 | 1,570 | 1,570 | 534,000 |
| 1990/02/05 | 1,570 | 1,600 | 1,570 | 1,580 | 665,000 |
| 1990/02/02 | 1,600 | 1,620 | 1,580 | 1,600 | 1,310,000 |
| 1990/02/01 | 1,580 | 1,620 | 1,580 | 1,600 | 1,087,000 |
| 1990/01/31 | 1,580 | 1,630 | 1,580 | 1,590 | 802,000 |
| 1990/01/30 | 1,630 | 1,640 | 1,580 | 1,600 | 965,000 |
| 1990/01/29 | 1,670 | 1,670 | 1,610 | 1,640 | 1,495,000 |
| 1990/01/26 | 1,580 | 1,650 | 1,560 | 1,650 | 2,019,000 |
| 1990/01/25 | 1,600 | 1,610 | 1,560 | 1,590 | 808,000 |
| 1990/01/24 | 1,560 | 1,600 | 1,550 | 1,550 | 1,912,000 |
| 1990/01/23 | 1,560 | 1,590 | 1,540 | 1,550 | 3,109,000 |
| 1990/01/22 | 1,630 | 1,650 | 1,580 | 1,600 | 1,849,000 |
| 1990/01/19 | 1,620 | 1,660 | 1,580 | 1,620 | 2,333,000 |
| 1990/01/18 | 1,680 | 1,700 | 1,610 | 1,610 | 1,732,000 |
| 1990/01/17 | 1,690 | 1,720 | 1,670 | 1,680 | 4,142,000 |
| 1990/01/16 | 1,600 | 1,710 | 1,590 | 1,640 | 4,106,000 |
| 1990/01/12 | 1,650 | 1,680 | 1,620 | 1,630 | 5,896,000 |
| 1990/01/11 | 1,500 | 1,620 | 1,500 | 1,620 | 5,117,000 |
| 1990/01/10 | 1,540 | 1,540 | 1,480 | 1,480 | 2,040,000 |
| 1990/01/09 | 1,490 | 1,540 | 1,470 | 1,540 | 4,773,000 |
| 1990/01/08 | 1,590 | 1,600 | 1,480 | 1,490 | 7,690,000 |
| 1990/01/05 | 1,440 | 1,550 | 1,440 | 1,530 | 6,523,000 |
| 1990/01/04 | 1,430 | 1,470 | 1,420 | 1,420 | 2,037,000 |