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 |
|---|---|---|---|---|---|
| 1991/12/30 | 751 | 751 | 735 | 750 | 121,000 |
| 1991/12/27 | 777 | 779 | 728 | 729 | 122,000 |
| 1991/12/26 | 765 | 770 | 750 | 769 | 271,000 |
| 1991/12/25 | 725 | 760 | 724 | 755 | 252,000 |
| 1991/12/24 | 739 | 740 | 710 | 724 | 188,000 |
| 1991/12/20 | 725 | 725 | 709 | 710 | 182,000 |
| 1991/12/19 | 729 | 730 | 712 | 715 | 158,000 |
| 1991/12/18 | 754 | 758 | 746 | 749 | 94,000 |
| 1991/12/17 | 760 | 780 | 753 | 768 | 197,000 |
| 1991/12/16 | 752 | 760 | 740 | 760 | 179,000 |
| 1991/12/13 | 725 | 755 | 715 | 752 | 1,592,000 |
| 1991/12/12 | 670 | 716 | 670 | 685 | 311,000 |
| 1991/12/11 | 671 | 679 | 640 | 669 | 509,000 |
| 1991/12/10 | 708 | 710 | 690 | 691 | 203,000 |
| 1991/12/09 | 709 | 711 | 708 | 708 | 65,000 |
| 1991/12/06 | 707 | 713 | 706 | 708 | 188,000 |
| 1991/12/05 | 718 | 718 | 707 | 707 | 182,000 |
| 1991/12/04 | 695 | 725 | 695 | 718 | 162,000 |
| 1991/12/03 | 697 | 705 | 687 | 691 | 477,000 |
| 1991/12/02 | 710 | 713 | 690 | 695 | 234,000 |
| 1991/11/29 | 744 | 751 | 700 | 718 | 184,000 |
| 1991/11/28 | 761 | 761 | 745 | 748 | 266,000 |
| 1991/11/27 | 780 | 785 | 770 | 770 | 166,000 |
| 1991/11/26 | 780 | 788 | 765 | 770 | 146,000 |
| 1991/11/25 | 780 | 780 | 765 | 770 | 207,000 |
| 1991/11/22 | 814 | 814 | 780 | 780 | 172,000 |
| 1991/11/21 | 810 | 830 | 787 | 815 | 443,000 |
| 1991/11/20 | 765 | 800 | 765 | 800 | 290,000 |
| 1991/11/19 | 790 | 800 | 775 | 775 | 316,000 |
| 1991/11/18 | 785 | 790 | 770 | 771 | 374,000 |
| 1991/11/15 | 830 | 838 | 815 | 815 | 233,000 |
| 1991/11/14 | 816 | 841 | 816 | 822 | 163,000 |
| 1991/11/13 | 859 | 859 | 825 | 825 | 185,000 |
| 1991/11/12 | 812 | 849 | 812 | 849 | 201,000 |
| 1991/11/11 | 817 | 830 | 811 | 811 | 215,000 |
| 1991/11/08 | 833 | 856 | 815 | 816 | 547,000 |
| 1991/11/07 | 811 | 862 | 811 | 825 | 531,000 |
| 1991/11/06 | 821 | 828 | 810 | 812 | 314,000 |
| 1991/11/05 | 846 | 853 | 821 | 830 | 388,000 |
| 1991/11/01 | 866 | 870 | 836 | 836 | 391,000 |
| 1991/10/31 | 866 | 876 | 857 | 870 | 683,000 |
| 1991/10/30 | 885 | 891 | 861 | 875 | 738,000 |
| 1991/10/29 | 920 | 921 | 891 | 891 | 1,542,000 |
| 1991/10/28 | 903 | 917 | 893 | 910 | 2,833,000 |
| 1991/10/25 | 858 | 885 | 852 | 883 | 2,687,000 |
| 1991/10/24 | 837 | 849 | 830 | 835 | 550,000 |
| 1991/10/23 | 830 | 835 | 821 | 822 | 402,000 |
| 1991/10/22 | 844 | 860 | 829 | 840 | 1,540,000 |
| 1991/10/21 | 816 | 848 | 813 | 844 | 1,873,000 |
| 1991/10/18 | 799 | 804 | 780 | 796 | 844,000 |
| 1991/10/17 | 780 | 794 | 775 | 793 | 979,000 |
| 1991/10/16 | 755 | 774 | 752 | 760 | 221,000 |
| 1991/10/15 | 750 | 779 | 745 | 752 | 199,000 |
| 1991/10/14 | 750 | 760 | 741 | 742 | 68,000 |
| 1991/10/11 | 756 | 760 | 740 | 759 | 255,000 |
| 1991/10/09 | 743 | 759 | 733 | 746 | 383,000 |
| 1991/10/08 | 761 | 764 | 753 | 753 | 183,000 |
| 1991/10/07 | 770 | 778 | 762 | 770 | 134,000 |
| 1991/10/04 | 784 | 790 | 765 | 780 | 457,000 |
| 1991/10/03 | 760 | 788 | 760 | 785 | 563,000 |
| 1991/10/02 | 777 | 777 | 760 | 761 | 322,000 |
| 1991/10/01 | 755 | 775 | 755 | 770 | 466,000 |
| 1991/09/30 | 763 | 779 | 757 | 765 | 403,000 |
| 1991/09/27 | 775 | 780 | 761 | 761 | 505,000 |
| 1991/09/26 | 790 | 794 | 760 | 762 | 640,000 |
| 1991/09/25 | 750 | 780 | 745 | 780 | 838,000 |
| 1991/09/24 | 750 | 769 | 730 | 730 | 361,000 |
| 1991/09/20 | 750 | 751 | 732 | 740 | 644,000 |
| 1991/09/19 | 760 | 790 | 730 | 730 | 1,606,000 |
| 1991/09/18 | 760 | 760 | 725 | 730 | 761,000 |
| 1991/09/17 | 730 | 770 | 730 | 755 | 1,170,000 |
| 1991/09/13 | 686 | 738 | 686 | 730 | 3,640,000 |
| 1991/09/12 | 623 | 685 | 623 | 676 | 951,000 |
| 1991/09/11 | 630 | 635 | 623 | 623 | 268,000 |
| 1991/09/10 | 630 | 641 | 621 | 621 | 293,000 |
| 1991/09/09 | 652 | 669 | 630 | 630 | 171,000 |
| 1991/09/06 | 630 | 675 | 630 | 646 | 562,000 |
| 1991/09/05 | 634 | 650 | 634 | 637 | 357,000 |
| 1991/09/04 | 630 | 648 | 622 | 635 | 296,000 |
| 1991/09/03 | 650 | 650 | 635 | 635 | 211,000 |
| 1991/09/02 | 621 | 635 | 616 | 621 | 193,000 |
| 1991/08/30 | 615 | 628 | 615 | 621 | 123,000 |
| 1991/08/29 | 605 | 614 | 605 | 605 | 77,000 |
| 1991/08/28 | 600 | 608 | 586 | 586 | 319,000 |
| 1991/08/27 | 571 | 598 | 570 | 588 | 113,000 |
| 1991/08/26 | 609 | 615 | 570 | 580 | 195,000 |
| 1991/08/23 | 635 | 635 | 605 | 605 | 225,000 |
| 1991/08/22 | 630 | 630 | 620 | 625 | 211,000 |
| 1991/08/21 | 595 | 610 | 590 | 600 | 213,000 |
| 1991/08/20 | 570 | 580 | 560 | 575 | 272,000 |
| 1991/08/19 | 601 | 609 | 560 | 560 | 320,000 |
| 1991/08/16 | 631 | 635 | 620 | 630 | 172,000 |
| 1991/08/15 | 632 | 643 | 630 | 630 | 213,000 |
| 1991/08/14 | 628 | 647 | 628 | 632 | 221,000 |
| 1991/08/13 | 639 | 640 | 618 | 618 | 215,000 |
| 1991/08/12 | 671 | 671 | 641 | 645 | 150,000 |
| 1991/08/09 | 690 | 691 | 675 | 681 | 165,000 |
| 1991/08/08 | 694 | 695 | 685 | 690 | 322,000 |
| 1991/08/07 | 676 | 690 | 676 | 685 | 161,000 |
| 1991/08/06 | 695 | 695 | 666 | 666 | 167,000 |
| 1991/08/05 | 689 | 699 | 685 | 685 | 142,000 |
| 1991/08/02 | 690 | 699 | 690 | 699 | 111,000 |
| 1991/08/01 | 694 | 695 | 690 | 690 | 102,000 |
| 1991/07/31 | 690 | 695 | 681 | 687 | 134,000 |
| 1991/07/30 | 673 | 693 | 670 | 675 | 202,000 |
| 1991/07/29 | 652 | 664 | 652 | 653 | 63,000 |
| 1991/07/26 | 641 | 685 | 625 | 651 | 188,000 |
| 1991/07/25 | 656 | 660 | 642 | 642 | 179,000 |
| 1991/07/24 | 634 | 655 | 633 | 635 | 178,000 |
| 1991/07/23 | 635 | 635 | 622 | 622 | 209,000 |
| 1991/07/22 | 654 | 654 | 631 | 631 | 173,000 |
| 1991/07/19 | 664 | 680 | 655 | 655 | 169,000 |
| 1991/07/18 | 696 | 696 | 650 | 663 | 99,000 |
| 1991/07/17 | 686 | 696 | 685 | 696 | 74,000 |
| 1991/07/16 | 695 | 696 | 685 | 685 | 142,000 |
| 1991/07/15 | 675 | 695 | 675 | 687 | 99,000 |
| 1991/07/12 | 660 | 670 | 660 | 670 | 110,000 |
| 1991/07/11 | 665 | 670 | 651 | 658 | 84,000 |
| 1991/07/10 | 631 | 680 | 626 | 675 | 88,000 |
| 1991/07/09 | 620 | 651 | 592 | 645 | 308,000 |
| 1991/07/08 | 660 | 665 | 600 | 600 | 285,000 |
| 1991/07/05 | 695 | 695 | 670 | 670 | 194,000 |
| 1991/07/04 | 692 | 692 | 673 | 675 | 227,000 |
| 1991/07/03 | 721 | 721 | 693 | 700 | 111,000 |
| 1991/07/02 | 721 | 730 | 711 | 711 | 233,000 |
| 1991/07/01 | 701 | 720 | 698 | 716 | 179,000 |
| 1991/06/28 | 695 | 710 | 688 | 688 | 128,000 |
| 1991/06/27 | 690 | 700 | 686 | 688 | 143,000 |
| 1991/06/26 | 700 | 709 | 693 | 695 | 171,000 |
| 1991/06/25 | 694 | 700 | 690 | 700 | 233,000 |
| 1991/06/24 | 729 | 729 | 701 | 704 | 136,000 |
| 1991/06/21 | 719 | 730 | 706 | 729 | 252,000 |
| 1991/06/20 | 698 | 726 | 698 | 722 | 254,000 |
| 1991/06/19 | 734 | 734 | 690 | 700 | 210,000 |
| 1991/06/18 | 740 | 749 | 734 | 734 | 158,000 |
| 1991/06/17 | 748 | 748 | 734 | 734 | 100,000 |
| 1991/06/14 | 710 | 745 | 705 | 723 | 2,720,000 |
| 1991/06/13 | 686 | 700 | 681 | 700 | 169,000 |
| 1991/06/12 | 699 | 699 | 686 | 686 | 200,000 |
| 1991/06/11 | 685 | 700 | 680 | 689 | 223,000 |
| 1991/06/10 | 740 | 740 | 688 | 692 | 168,000 |
| 1991/06/07 | 729 | 748 | 725 | 725 | 151,000 |
| 1991/06/06 | 745 | 748 | 723 | 723 | 147,000 |
| 1991/06/05 | 754 | 754 | 725 | 725 | 236,000 |
| 1991/06/04 | 749 | 750 | 746 | 746 | 189,000 |
| 1991/06/03 | 750 | 750 | 740 | 750 | 213,000 |
| 1991/05/31 | 741 | 746 | 717 | 720 | 552,000 |
| 1991/05/30 | 753 | 753 | 741 | 746 | 292,000 |
| 1991/05/29 | 756 | 766 | 743 | 743 | 363,000 |
| 1991/05/28 | 760 | 760 | 751 | 752 | 181,000 |
| 1991/05/27 | 770 | 779 | 760 | 760 | 128,000 |
| 1991/05/24 | 780 | 780 | 765 | 780 | 113,000 |
| 1991/05/23 | 770 | 790 | 761 | 780 | 119,000 |
| 1991/05/22 | 783 | 789 | 751 | 751 | 220,000 |
| 1991/05/21 | 781 | 785 | 763 | 784 | 148,000 |
| 1991/05/20 | 782 | 785 | 761 | 785 | 120,000 |
| 1991/05/17 | 772 | 790 | 772 | 780 | 92,000 |
| 1991/05/16 | 800 | 800 | 770 | 770 | 282,000 |
| 1991/05/15 | 803 | 804 | 791 | 791 | 139,000 |
| 1991/05/14 | 814 | 815 | 802 | 803 | 163,000 |
| 1991/05/13 | 810 | 818 | 799 | 799 | 256,000 |
| 1991/05/10 | 818 | 820 | 801 | 809 | 99,000 |
| 1991/05/09 | 805 | 820 | 800 | 820 | 276,000 |
| 1991/05/08 | 790 | 810 | 787 | 795 | 188,000 |
| 1991/05/07 | 801 | 810 | 798 | 800 | 52,000 |
| 1991/05/02 | 825 | 825 | 800 | 800 | 166,000 |
| 1991/05/01 | 805 | 815 | 795 | 815 | 155,000 |
| 1991/04/30 | 810 | 815 | 790 | 790 | 205,000 |
| 1991/04/26 | 810 | 810 | 788 | 790 | 406,000 |
| 1991/04/25 | 804 | 815 | 800 | 800 | 196,000 |
| 1991/04/24 | 830 | 835 | 800 | 801 | 158,000 |
| 1991/04/23 | 796 | 834 | 796 | 833 | 303,000 |
| 1991/04/22 | 810 | 818 | 800 | 800 | 152,000 |
| 1991/04/19 | 815 | 830 | 815 | 815 | 103,000 |
| 1991/04/18 | 841 | 848 | 820 | 823 | 145,000 |
| 1991/04/17 | 845 | 848 | 839 | 840 | 203,000 |
| 1991/04/16 | 840 | 848 | 830 | 844 | 193,000 |
| 1991/04/15 | 840 | 840 | 830 | 838 | 112,000 |
| 1991/04/12 | 838 | 840 | 822 | 822 | 165,000 |
| 1991/04/11 | 831 | 835 | 820 | 828 | 205,000 |
| 1991/04/10 | 843 | 848 | 826 | 828 | 400,000 |
| 1991/04/09 | 817 | 849 | 813 | 843 | 376,000 |
| 1991/04/08 | 844 | 844 | 826 | 827 | 135,000 |
| 1991/04/05 | 808 | 845 | 808 | 845 | 283,000 |
| 1991/04/04 | 830 | 830 | 806 | 813 | 288,000 |
| 1991/04/03 | 826 | 834 | 810 | 815 | 280,000 |
| 1991/04/02 | 807 | 829 | 800 | 813 | 279,000 |
| 1991/04/01 | 837 | 837 | 805 | 810 | 175,000 |
| 1991/03/29 | 825 | 839 | 815 | 839 | 218,000 |
| 1991/03/28 | 805 | 830 | 805 | 815 | 354,000 |
| 1991/03/27 | 836 | 836 | 805 | 810 | 303,000 |
| 1991/03/26 | 850 | 851 | 806 | 816 | 270,000 |
| 1991/03/25 | 860 | 865 | 845 | 845 | 461,000 |
| 1991/03/22 | 850 | 860 | 840 | 858 | 409,000 |
| 1991/03/20 | 855 | 865 | 830 | 840 | 539,000 |
| 1991/03/19 | 856 | 870 | 846 | 858 | 1,394,000 |
| 1991/03/18 | 837 | 850 | 827 | 846 | 563,000 |
| 1991/03/15 | 802 | 825 | 802 | 820 | 284,000 |
| 1991/03/14 | 810 | 810 | 798 | 807 | 322,000 |
| 1991/03/13 | 827 | 827 | 796 | 800 | 435,000 |
| 1991/03/12 | 805 | 829 | 805 | 829 | 273,000 |
| 1991/03/11 | 822 | 829 | 805 | 811 | 443,000 |
| 1991/03/08 | 829 | 831 | 819 | 821 | 1,569,000 |
| 1991/03/07 | 791 | 819 | 791 | 819 | 362,000 |
| 1991/03/06 | 800 | 810 | 790 | 791 | 267,000 |
| 1991/03/05 | 800 | 801 | 785 | 790 | 295,000 |
| 1991/03/04 | 784 | 810 | 784 | 801 | 261,000 |
| 1991/03/01 | 830 | 840 | 801 | 802 | 361,000 |
| 1991/02/28 | 805 | 850 | 797 | 820 | 422,000 |
| 1991/02/27 | 800 | 815 | 792 | 795 | 185,000 |
| 1991/02/26 | 831 | 840 | 810 | 810 | 414,000 |
| 1991/02/25 | 807 | 825 | 791 | 820 | 504,000 |
| 1991/02/22 | 815 | 850 | 815 | 821 | 235,000 |
| 1991/02/21 | 829 | 840 | 810 | 815 | 397,000 |
| 1991/02/20 | 847 | 870 | 830 | 839 | 398,000 |
| 1991/02/19 | 870 | 890 | 837 | 837 | 1,004,000 |
| 1991/02/18 | 847 | 863 | 840 | 860 | 494,000 |
| 1991/02/15 | 830 | 851 | 802 | 838 | 708,000 |
| 1991/02/14 | 854 | 890 | 840 | 841 | 2,016,000 |
| 1991/02/13 | 771 | 814 | 757 | 814 | 1,159,000 |
| 1991/02/12 | 730 | 770 | 730 | 741 | 599,000 |
| 1991/02/08 | 691 | 740 | 691 | 740 | 433,000 |
| 1991/02/07 | 714 | 714 | 680 | 709 | 199,000 |
| 1991/02/06 | 692 | 705 | 687 | 704 | 328,000 |
| 1991/02/05 | 674 | 685 | 657 | 682 | 231,000 |
| 1991/02/04 | 668 | 668 | 642 | 654 | 57,000 |
| 1991/02/01 | 670 | 675 | 650 | 669 | 126,000 |
| 1991/01/31 | 688 | 688 | 660 | 660 | 176,000 |
| 1991/01/30 | 670 | 680 | 660 | 679 | 176,000 |
| 1991/01/29 | 665 | 680 | 650 | 650 | 113,000 |
| 1991/01/28 | 662 | 662 | 642 | 642 | 116,000 |
| 1991/01/25 | 677 | 680 | 660 | 670 | 242,000 |
| 1991/01/24 | 640 | 667 | 632 | 667 | 270,000 |
| 1991/01/23 | 637 | 640 | 620 | 638 | 112,000 |
| 1991/01/22 | 651 | 661 | 640 | 640 | 154,000 |
| 1991/01/21 | 685 | 685 | 651 | 651 | 106,000 |
| 1991/01/18 | 709 | 709 | 680 | 685 | 363,000 |
| 1991/01/17 | 630 | 699 | 630 | 699 | 265,000 |
| 1991/01/16 | 650 | 670 | 632 | 640 | 156,000 |
| 1991/01/14 | 695 | 697 | 660 | 690 | 121,000 |
| 1991/01/11 | 684 | 688 | 660 | 687 | 228,000 |
| 1991/01/10 | 661 | 689 | 650 | 684 | 211,000 |
| 1991/01/09 | 659 | 680 | 659 | 660 | 199,000 |
| 1991/01/08 | 689 | 689 | 660 | 670 | 148,000 |
| 1991/01/07 | 730 | 730 | 695 | 695 | 95,000 |
| 1991/01/04 | 691 | 735 | 691 | 735 | 124,000 |