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 |
|---|---|---|---|---|---|
| 1995/12/29 | 477 | 477 | 458 | 458 | 117,000 |
| 1995/12/28 | 471 | 477 | 465 | 477 | 81,000 |
| 1995/12/27 | 470 | 480 | 466 | 472 | 161,000 |
| 1995/12/26 | 462 | 468 | 460 | 465 | 183,000 |
| 1995/12/25 | 470 | 470 | 455 | 460 | 95,000 |
| 1995/12/22 | 475 | 477 | 457 | 460 | 369,000 |
| 1995/12/21 | 469 | 474 | 465 | 465 | 158,000 |
| 1995/12/20 | 460 | 470 | 458 | 465 | 137,000 |
| 1995/12/19 | 458 | 464 | 458 | 458 | 89,000 |
| 1995/12/18 | 464 | 470 | 463 | 470 | 124,000 |
| 1995/12/15 | 463 | 465 | 462 | 464 | 117,000 |
| 1995/12/14 | 459 | 470 | 458 | 468 | 373,000 |
| 1995/12/13 | 457 | 460 | 457 | 458 | 98,000 |
| 1995/12/12 | 457 | 459 | 446 | 459 | 69,000 |
| 1995/12/11 | 456 | 456 | 438 | 442 | 73,000 |
| 1995/12/08 | 475 | 475 | 456 | 456 | 1,679,000 |
| 1995/12/07 | 452 | 470 | 451 | 470 | 255,000 |
| 1995/12/06 | 453 | 457 | 451 | 453 | 232,000 |
| 1995/12/05 | 457 | 460 | 453 | 453 | 272,000 |
| 1995/12/04 | 446 | 454 | 446 | 454 | 347,000 |
| 1995/12/01 | 444 | 450 | 435 | 446 | 242,000 |
| 1995/11/30 | 445 | 447 | 441 | 445 | 149,000 |
| 1995/11/29 | 437 | 445 | 437 | 441 | 146,000 |
| 1995/11/28 | 432 | 448 | 432 | 447 | 193,000 |
| 1995/11/27 | 431 | 445 | 431 | 432 | 225,000 |
| 1995/11/24 | 428 | 428 | 419 | 423 | 63,000 |
| 1995/11/22 | 435 | 435 | 418 | 418 | 226,000 |
| 1995/11/21 | 431 | 435 | 430 | 431 | 265,000 |
| 1995/11/20 | 435 | 440 | 433 | 439 | 141,000 |
| 1995/11/17 | 432 | 435 | 424 | 435 | 184,000 |
| 1995/11/16 | 414 | 430 | 412 | 429 | 101,000 |
| 1995/11/15 | 413 | 420 | 410 | 410 | 92,000 |
| 1995/11/14 | 410 | 415 | 410 | 410 | 96,000 |
| 1995/11/13 | 409 | 411 | 405 | 410 | 87,000 |
| 1995/11/10 | 415 | 418 | 405 | 406 | 213,000 |
| 1995/11/09 | 419 | 435 | 418 | 418 | 96,000 |
| 1995/11/08 | 420 | 431 | 418 | 421 | 98,000 |
| 1995/11/07 | 430 | 433 | 421 | 430 | 56,000 |
| 1995/11/06 | 430 | 436 | 429 | 435 | 191,000 |
| 1995/11/02 | 419 | 433 | 412 | 429 | 289,000 |
| 1995/11/01 | 400 | 413 | 397 | 409 | 162,000 |
| 1995/10/31 | 404 | 406 | 399 | 400 | 106,000 |
| 1995/10/30 | 404 | 404 | 401 | 404 | 125,000 |
| 1995/10/27 | 407 | 411 | 401 | 401 | 243,000 |
| 1995/10/26 | 416 | 416 | 403 | 406 | 187,000 |
| 1995/10/25 | 413 | 415 | 406 | 406 | 62,000 |
| 1995/10/24 | 415 | 420 | 403 | 403 | 90,000 |
| 1995/10/23 | 410 | 412 | 405 | 410 | 106,000 |
| 1995/10/20 | 406 | 412 | 406 | 412 | 69,000 |
| 1995/10/19 | 408 | 413 | 408 | 412 | 91,000 |
| 1995/10/18 | 404 | 412 | 403 | 412 | 72,000 |
| 1995/10/17 | 413 | 415 | 402 | 415 | 143,000 |
| 1995/10/16 | 416 | 422 | 411 | 415 | 110,000 |
| 1995/10/13 | 410 | 418 | 410 | 411 | 172,000 |
| 1995/10/12 | 415 | 419 | 412 | 412 | 120,000 |
| 1995/10/11 | 421 | 421 | 411 | 415 | 97,000 |
| 1995/10/09 | 430 | 430 | 417 | 421 | 206,000 |
| 1995/10/06 | 420 | 438 | 420 | 438 | 151,000 |
| 1995/10/05 | 424 | 429 | 418 | 419 | 37,000 |
| 1995/10/04 | 416 | 427 | 416 | 419 | 105,000 |
| 1995/10/03 | 415 | 430 | 411 | 430 | 94,000 |
| 1995/10/02 | 428 | 432 | 410 | 420 | 159,000 |
| 1995/09/29 | 427 | 427 | 413 | 413 | 162,000 |
| 1995/09/28 | 435 | 441 | 431 | 435 | 82,000 |
| 1995/09/27 | 436 | 436 | 416 | 436 | 140,000 |
| 1995/09/26 | 409 | 434 | 408 | 434 | 110,000 |
| 1995/09/25 | 430 | 430 | 406 | 406 | 135,000 |
| 1995/09/22 | 411 | 420 | 411 | 411 | 107,000 |
| 1995/09/21 | 415 | 425 | 411 | 420 | 173,000 |
| 1995/09/20 | 436 | 436 | 420 | 420 | 311,000 |
| 1995/09/19 | 433 | 437 | 433 | 435 | 140,000 |
| 1995/09/18 | 445 | 450 | 436 | 436 | 162,000 |
| 1995/09/14 | 451 | 461 | 447 | 459 | 430,000 |
| 1995/09/13 | 449 | 450 | 442 | 444 | 123,000 |
| 1995/09/12 | 453 | 459 | 441 | 443 | 181,000 |
| 1995/09/11 | 437 | 458 | 437 | 451 | 163,000 |
| 1995/09/08 | 455 | 456 | 442 | 444 | 2,637,000 |
| 1995/09/07 | 414 | 424 | 413 | 420 | 164,000 |
| 1995/09/06 | 437 | 437 | 415 | 424 | 114,000 |
| 1995/09/05 | 421 | 439 | 410 | 438 | 284,000 |
| 1995/09/04 | 450 | 450 | 420 | 426 | 251,000 |
| 1995/09/01 | 445 | 455 | 439 | 450 | 604,000 |
| 1995/08/31 | 426 | 443 | 426 | 430 | 147,000 |
| 1995/08/30 | 435 | 444 | 421 | 421 | 203,000 |
| 1995/08/29 | 435 | 445 | 428 | 445 | 158,000 |
| 1995/08/28 | 421 | 440 | 420 | 440 | 129,000 |
| 1995/08/25 | 429 | 430 | 421 | 427 | 152,000 |
| 1995/08/24 | 427 | 429 | 417 | 429 | 180,000 |
| 1995/08/23 | 416 | 428 | 413 | 428 | 101,000 |
| 1995/08/22 | 424 | 430 | 411 | 411 | 128,000 |
| 1995/08/21 | 418 | 425 | 410 | 425 | 70,000 |
| 1995/08/18 | 419 | 430 | 418 | 419 | 285,000 |
| 1995/08/17 | 411 | 430 | 411 | 412 | 491,000 |
| 1995/08/16 | 419 | 430 | 416 | 416 | 533,000 |
| 1995/08/15 | 391 | 419 | 390 | 415 | 239,000 |
| 1995/08/14 | 396 | 398 | 390 | 391 | 67,000 |
| 1995/08/11 | 391 | 391 | 382 | 382 | 367,000 |
| 1995/08/10 | 381 | 385 | 375 | 381 | 110,000 |
| 1995/08/09 | 383 | 390 | 381 | 381 | 127,000 |
| 1995/08/08 | 381 | 390 | 375 | 382 | 147,000 |
| 1995/08/07 | 392 | 392 | 380 | 381 | 133,000 |
| 1995/08/04 | 394 | 404 | 387 | 392 | 157,000 |
| 1995/08/03 | 418 | 420 | 396 | 398 | 211,000 |
| 1995/08/02 | 386 | 410 | 386 | 409 | 168,000 |
| 1995/08/01 | 392 | 397 | 386 | 386 | 157,000 |
| 1995/07/31 | 417 | 420 | 401 | 402 | 217,000 |
| 1995/07/28 | 412 | 417 | 400 | 417 | 105,000 |
| 1995/07/27 | 400 | 419 | 399 | 417 | 180,000 |
| 1995/07/26 | 395 | 406 | 391 | 405 | 83,000 |
| 1995/07/25 | 400 | 420 | 390 | 391 | 330,000 |
| 1995/07/24 | 400 | 400 | 390 | 390 | 87,000 |
| 1995/07/21 | 400 | 400 | 390 | 400 | 105,000 |
| 1995/07/20 | 382 | 400 | 379 | 398 | 152,000 |
| 1995/07/19 | 382 | 387 | 374 | 382 | 94,000 |
| 1995/07/18 | 400 | 403 | 390 | 391 | 140,000 |
| 1995/07/17 | 399 | 410 | 395 | 400 | 191,000 |
| 1995/07/14 | 395 | 398 | 384 | 390 | 298,000 |
| 1995/07/13 | 380 | 394 | 375 | 380 | 224,000 |
| 1995/07/12 | 394 | 406 | 385 | 385 | 240,000 |
| 1995/07/11 | 381 | 395 | 380 | 389 | 416,000 |
| 1995/07/10 | 399 | 400 | 390 | 390 | 351,000 |
| 1995/07/07 | 375 | 400 | 370 | 400 | 494,000 |
| 1995/07/06 | 345 | 370 | 332 | 370 | 145,000 |
| 1995/07/05 | 351 | 352 | 343 | 345 | 60,000 |
| 1995/07/04 | 340 | 352 | 335 | 351 | 83,000 |
| 1995/07/03 | 337 | 339 | 327 | 339 | 303,000 |
| 1995/06/30 | 327 | 338 | 322 | 332 | 114,000 |
| 1995/06/29 | 336 | 342 | 320 | 332 | 151,000 |
| 1995/06/28 | 326 | 336 | 325 | 331 | 151,000 |
| 1995/06/27 | 350 | 350 | 325 | 325 | 138,000 |
| 1995/06/26 | 356 | 360 | 350 | 350 | 132,000 |
| 1995/06/23 | 350 | 358 | 345 | 351 | 128,000 |
| 1995/06/22 | 350 | 354 | 342 | 350 | 89,000 |
| 1995/06/21 | 345 | 365 | 344 | 355 | 363,000 |
| 1995/06/20 | 344 | 349 | 334 | 344 | 140,000 |
| 1995/06/19 | 333 | 347 | 330 | 334 | 182,000 |
| 1995/06/16 | 340 | 343 | 333 | 333 | 166,000 |
| 1995/06/15 | 340 | 340 | 320 | 325 | 174,000 |
| 1995/06/14 | 354 | 354 | 340 | 340 | 113,000 |
| 1995/06/13 | 350 | 356 | 340 | 344 | 141,000 |
| 1995/06/12 | 357 | 359 | 350 | 353 | 175,000 |
| 1995/06/09 | 362 | 373 | 360 | 362 | 1,078,000 |
| 1995/06/08 | 376 | 376 | 363 | 376 | 80,000 |
| 1995/06/07 | 382 | 388 | 380 | 386 | 117,000 |
| 1995/06/06 | 391 | 394 | 382 | 387 | 173,000 |
| 1995/06/05 | 389 | 392 | 376 | 390 | 76,000 |
| 1995/06/02 | 377 | 394 | 377 | 384 | 136,000 |
| 1995/06/01 | 367 | 379 | 360 | 379 | 140,000 |
| 1995/05/31 | 381 | 381 | 356 | 357 | 152,000 |
| 1995/05/30 | 366 | 387 | 366 | 386 | 112,000 |
| 1995/05/29 | 357 | 366 | 357 | 366 | 54,000 |
| 1995/05/26 | 360 | 378 | 355 | 371 | 120,000 |
| 1995/05/25 | 390 | 393 | 363 | 363 | 203,000 |
| 1995/05/24 | 388 | 397 | 388 | 395 | 178,000 |
| 1995/05/23 | 377 | 389 | 377 | 388 | 86,000 |
| 1995/05/22 | 393 | 397 | 381 | 382 | 106,000 |
| 1995/05/19 | 392 | 410 | 392 | 398 | 73,000 |
| 1995/05/18 | 415 | 415 | 397 | 397 | 157,000 |
| 1995/05/17 | 410 | 418 | 409 | 415 | 154,000 |
| 1995/05/16 | 411 | 411 | 400 | 407 | 64,000 |
| 1995/05/15 | 395 | 419 | 387 | 410 | 96,000 |
| 1995/05/12 | 417 | 420 | 391 | 395 | 257,000 |
| 1995/05/11 | 419 | 419 | 405 | 409 | 74,000 |
| 1995/05/10 | 422 | 430 | 422 | 424 | 137,000 |
| 1995/05/09 | 425 | 430 | 418 | 423 | 108,000 |
| 1995/05/08 | 417 | 424 | 415 | 424 | 113,000 |
| 1995/05/02 | 408 | 418 | 406 | 417 | 226,000 |
| 1995/05/01 | 409 | 411 | 407 | 410 | 60,000 |
| 1995/04/28 | 411 | 411 | 405 | 411 | 84,000 |
| 1995/04/27 | 411 | 411 | 406 | 411 | 100,000 |
| 1995/04/26 | 407 | 411 | 404 | 411 | 98,000 |
| 1995/04/25 | 410 | 415 | 402 | 411 | 203,000 |
| 1995/04/24 | 414 | 415 | 409 | 410 | 90,000 |
| 1995/04/21 | 404 | 409 | 399 | 409 | 227,000 |
| 1995/04/20 | 395 | 399 | 393 | 399 | 270,000 |
| 1995/04/19 | 377 | 390 | 372 | 387 | 476,000 |
| 1995/04/18 | 390 | 393 | 380 | 385 | 79,000 |
| 1995/04/17 | 373 | 390 | 370 | 390 | 170,000 |
| 1995/04/14 | 388 | 397 | 378 | 378 | 401,000 |
| 1995/04/13 | 390 | 398 | 388 | 398 | 134,000 |
| 1995/04/12 | 378 | 399 | 378 | 390 | 158,000 |
| 1995/04/11 | 380 | 389 | 370 | 388 | 149,000 |
| 1995/04/10 | 365 | 392 | 362 | 389 | 138,000 |
| 1995/04/07 | 380 | 384 | 373 | 375 | 146,000 |
| 1995/04/06 | 380 | 387 | 375 | 386 | 113,000 |
| 1995/04/05 | 363 | 387 | 361 | 384 | 119,000 |
| 1995/04/04 | 366 | 370 | 350 | 360 | 240,000 |
| 1995/04/03 | 371 | 374 | 363 | 365 | 362,000 |
| 1995/03/31 | 400 | 401 | 370 | 370 | 284,000 |
| 1995/03/30 | 392 | 397 | 390 | 390 | 65,000 |
| 1995/03/29 | 397 | 402 | 389 | 402 | 175,000 |
| 1995/03/28 | 391 | 404 | 390 | 393 | 239,000 |
| 1995/03/27 | 400 | 409 | 389 | 389 | 209,000 |
| 1995/03/24 | 399 | 405 | 386 | 405 | 147,000 |
| 1995/03/23 | 407 | 410 | 392 | 407 | 102,000 |
| 1995/03/22 | 405 | 418 | 397 | 412 | 119,000 |
| 1995/03/20 | 391 | 406 | 390 | 404 | 1,898,000 |
| 1995/03/17 | 414 | 414 | 390 | 391 | 98,000 |
| 1995/03/16 | 418 | 418 | 409 | 409 | 1,917,000 |
| 1995/03/15 | 402 | 425 | 399 | 419 | 203,000 |
| 1995/03/14 | 403 | 403 | 396 | 398 | 107,000 |
| 1995/03/13 | 384 | 398 | 380 | 398 | 178,000 |
| 1995/03/10 | 392 | 397 | 380 | 381 | 1,432,000 |
| 1995/03/09 | 394 | 403 | 393 | 393 | 100,000 |
| 1995/03/08 | 404 | 404 | 391 | 391 | 158,000 |
| 1995/03/07 | 405 | 405 | 399 | 405 | 40,000 |
| 1995/03/06 | 403 | 406 | 399 | 401 | 102,000 |
| 1995/03/03 | 399 | 401 | 393 | 398 | 150,000 |
| 1995/03/02 | 406 | 406 | 400 | 400 | 260,000 |
| 1995/03/01 | 404 | 404 | 380 | 396 | 325,000 |
| 1995/02/28 | 408 | 412 | 401 | 404 | 307,000 |
| 1995/02/27 | 410 | 411 | 401 | 405 | 178,000 |
| 1995/02/24 | 437 | 438 | 418 | 418 | 114,000 |
| 1995/02/23 | 445 | 445 | 417 | 439 | 193,000 |
| 1995/02/22 | 452 | 456 | 447 | 447 | 1,960,000 |
| 1995/02/21 | 441 | 454 | 441 | 452 | 291,000 |
| 1995/02/20 | 448 | 448 | 439 | 440 | 1,772,000 |
| 1995/02/17 | 435 | 449 | 434 | 447 | 220,000 |
| 1995/02/16 | 436 | 438 | 435 | 435 | 128,000 |
| 1995/02/15 | 440 | 440 | 437 | 438 | 45,000 |
| 1995/02/14 | 440 | 445 | 437 | 439 | 72,000 |
| 1995/02/13 | 440 | 449 | 435 | 437 | 79,000 |
| 1995/02/10 | 430 | 440 | 428 | 434 | 228,000 |
| 1995/02/09 | 426 | 444 | 426 | 430 | 311,000 |
| 1995/02/08 | 434 | 435 | 430 | 431 | 107,000 |
| 1995/02/07 | 431 | 438 | 431 | 434 | 147,000 |
| 1995/02/06 | 424 | 434 | 424 | 430 | 197,000 |
| 1995/02/03 | 427 | 429 | 422 | 429 | 109,000 |
| 1995/02/02 | 444 | 444 | 425 | 425 | 104,000 |
| 1995/02/01 | 430 | 446 | 426 | 440 | 156,000 |
| 1995/01/31 | 427 | 428 | 413 | 427 | 264,000 |
| 1995/01/30 | 421 | 427 | 416 | 427 | 150,000 |
| 1995/01/27 | 421 | 427 | 415 | 426 | 192,000 |
| 1995/01/26 | 431 | 436 | 410 | 415 | 185,000 |
| 1995/01/25 | 432 | 433 | 426 | 426 | 206,000 |
| 1995/01/24 | 420 | 426 | 401 | 426 | 211,000 |
| 1995/01/23 | 449 | 450 | 430 | 430 | 96,000 |
| 1995/01/20 | 441 | 448 | 441 | 445 | 139,000 |
| 1995/01/19 | 451 | 452 | 445 | 450 | 211,000 |
| 1995/01/18 | 449 | 450 | 448 | 448 | 235,000 |
| 1995/01/17 | 454 | 454 | 448 | 448 | 193,000 |
| 1995/01/13 | 460 | 460 | 446 | 449 | 451,000 |
| 1995/01/12 | 460 | 462 | 455 | 459 | 90,000 |
| 1995/01/11 | 461 | 465 | 457 | 460 | 77,000 |
| 1995/01/10 | 458 | 460 | 457 | 460 | 89,000 |
| 1995/01/09 | 465 | 465 | 455 | 455 | 86,000 |
| 1995/01/06 | 461 | 461 | 455 | 460 | 70,000 |
| 1995/01/05 | 471 | 472 | 460 | 461 | 54,000 |
| 1995/01/04 | 475 | 475 | 470 | 471 | 41,000 |