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 |
|---|---|---|---|---|---|
| 1996/12/30 | 432 | 432 | 414 | 430 | 88,000 |
| 1996/12/27 | 427 | 435 | 423 | 432 | 149,000 |
| 1996/12/26 | 445 | 445 | 414 | 422 | 269,000 |
| 1996/12/25 | 435 | 446 | 435 | 446 | 152,000 |
| 1996/12/24 | 470 | 472 | 431 | 431 | 365,000 |
| 1996/12/20 | 475 | 478 | 470 | 470 | 185,000 |
| 1996/12/19 | 484 | 490 | 470 | 470 | 181,000 |
| 1996/12/18 | 493 | 500 | 484 | 484 | 85,000 |
| 1996/12/17 | 488 | 500 | 484 | 498 | 75,000 |
| 1996/12/16 | 492 | 495 | 480 | 488 | 103,000 |
| 1996/12/13 | 504 | 504 | 477 | 492 | 1,560,000 |
| 1996/12/12 | 491 | 504 | 491 | 504 | 119,000 |
| 1996/12/11 | 501 | 510 | 496 | 506 | 202,000 |
| 1996/12/10 | 498 | 506 | 498 | 506 | 66,000 |
| 1996/12/09 | 482 | 492 | 480 | 488 | 122,000 |
| 1996/12/06 | 499 | 500 | 470 | 471 | 204,000 |
| 1996/12/05 | 496 | 504 | 495 | 500 | 69,000 |
| 1996/12/04 | 491 | 500 | 491 | 499 | 69,000 |
| 1996/12/03 | 489 | 501 | 485 | 501 | 91,000 |
| 1996/12/02 | 510 | 510 | 488 | 488 | 98,000 |
| 1996/11/29 | 496 | 506 | 496 | 501 | 107,000 |
| 1996/11/28 | 504 | 505 | 494 | 495 | 91,000 |
| 1996/11/27 | 508 | 515 | 501 | 505 | 106,000 |
| 1996/11/26 | 521 | 521 | 511 | 518 | 102,000 |
| 1996/11/25 | 520 | 520 | 511 | 511 | 115,000 |
| 1996/11/22 | 504 | 518 | 503 | 510 | 126,000 |
| 1996/11/21 | 508 | 527 | 506 | 514 | 127,000 |
| 1996/11/20 | 516 | 518 | 504 | 518 | 165,000 |
| 1996/11/19 | 514 | 518 | 503 | 518 | 87,000 |
| 1996/11/18 | 504 | 509 | 501 | 504 | 65,000 |
| 1996/11/15 | 513 | 514 | 506 | 513 | 150,000 |
| 1996/11/14 | 520 | 521 | 510 | 513 | 109,000 |
| 1996/11/13 | 524 | 529 | 510 | 510 | 114,000 |
| 1996/11/12 | 515 | 534 | 515 | 534 | 269,000 |
| 1996/11/11 | 521 | 530 | 513 | 515 | 124,000 |
| 1996/11/08 | 500 | 530 | 500 | 530 | 536,000 |
| 1996/11/07 | 512 | 518 | 497 | 500 | 170,000 |
| 1996/11/06 | 492 | 515 | 492 | 508 | 200,000 |
| 1996/11/05 | 493 | 498 | 489 | 491 | 112,000 |
| 1996/11/01 | 500 | 513 | 486 | 513 | 216,000 |
| 1996/10/31 | 490 | 497 | 488 | 490 | 132,000 |
| 1996/10/30 | 502 | 502 | 486 | 488 | 146,000 |
| 1996/10/29 | 507 | 510 | 507 | 508 | 146,000 |
| 1996/10/28 | 500 | 515 | 500 | 511 | 163,000 |
| 1996/10/25 | 502 | 503 | 485 | 485 | 178,000 |
| 1996/10/24 | 500 | 502 | 493 | 499 | 94,000 |
| 1996/10/23 | 495 | 500 | 491 | 500 | 137,000 |
| 1996/10/22 | 493 | 505 | 493 | 500 | 104,000 |
| 1996/10/21 | 514 | 515 | 504 | 508 | 89,000 |
| 1996/10/18 | 510 | 525 | 504 | 515 | 289,000 |
| 1996/10/17 | 503 | 510 | 503 | 510 | 99,000 |
| 1996/10/16 | 506 | 513 | 506 | 513 | 124,000 |
| 1996/10/15 | 497 | 516 | 496 | 516 | 266,000 |
| 1996/10/14 | 496 | 497 | 493 | 497 | 116,000 |
| 1996/10/11 | 500 | 500 | 487 | 497 | 371,000 |
| 1996/10/09 | 502 | 502 | 490 | 495 | 185,000 |
| 1996/10/08 | 504 | 514 | 495 | 503 | 204,000 |
| 1996/10/07 | 505 | 505 | 495 | 500 | 139,000 |
| 1996/10/04 | 503 | 508 | 495 | 500 | 307,000 |
| 1996/10/03 | 521 | 522 | 504 | 513 | 293,000 |
| 1996/10/02 | 525 | 525 | 517 | 520 | 253,000 |
| 1996/10/01 | 539 | 539 | 525 | 526 | 363,000 |
| 1996/09/30 | 544 | 545 | 532 | 539 | 131,000 |
| 1996/09/27 | 535 | 545 | 532 | 543 | 256,000 |
| 1996/09/26 | 541 | 547 | 531 | 545 | 190,000 |
| 1996/09/25 | 538 | 545 | 532 | 541 | 105,000 |
| 1996/09/24 | 544 | 548 | 538 | 548 | 144,000 |
| 1996/09/20 | 548 | 548 | 537 | 537 | 133,000 |
| 1996/09/19 | 530 | 548 | 530 | 543 | 284,000 |
| 1996/09/18 | 540 | 542 | 519 | 520 | 203,000 |
| 1996/09/17 | 550 | 550 | 531 | 550 | 289,000 |
| 1996/09/13 | 516 | 539 | 511 | 530 | 1,453,000 |
| 1996/09/12 | 506 | 510 | 500 | 510 | 136,000 |
| 1996/09/11 | 503 | 508 | 498 | 508 | 163,000 |
| 1996/09/10 | 490 | 498 | 485 | 498 | 322,000 |
| 1996/09/09 | 492 | 493 | 484 | 485 | 107,000 |
| 1996/09/06 | 495 | 503 | 482 | 482 | 89,000 |
| 1996/09/05 | 502 | 510 | 498 | 498 | 234,000 |
| 1996/09/04 | 502 | 509 | 495 | 499 | 231,000 |
| 1996/09/03 | 480 | 498 | 475 | 497 | 179,000 |
| 1996/09/02 | 491 | 497 | 488 | 488 | 137,000 |
| 1996/08/30 | 503 | 503 | 485 | 486 | 382,000 |
| 1996/08/29 | 508 | 512 | 503 | 503 | 146,000 |
| 1996/08/28 | 512 | 517 | 503 | 503 | 111,000 |
| 1996/08/27 | 522 | 522 | 516 | 517 | 76,000 |
| 1996/08/26 | 532 | 532 | 516 | 516 | 77,000 |
| 1996/08/23 | 532 | 535 | 522 | 528 | 486,000 |
| 1996/08/22 | 536 | 545 | 536 | 542 | 96,000 |
| 1996/08/21 | 530 | 536 | 530 | 535 | 252,000 |
| 1996/08/20 | 529 | 530 | 523 | 527 | 110,000 |
| 1996/08/19 | 519 | 530 | 519 | 530 | 177,000 |
| 1996/08/16 | 515 | 516 | 512 | 512 | 28,000 |
| 1996/08/15 | 516 | 516 | 514 | 516 | 103,000 |
| 1996/08/14 | 509 | 517 | 508 | 516 | 148,000 |
| 1996/08/13 | 503 | 513 | 501 | 513 | 131,000 |
| 1996/08/12 | 503 | 505 | 500 | 501 | 135,000 |
| 1996/08/09 | 519 | 519 | 505 | 508 | 583,000 |
| 1996/08/08 | 513 | 513 | 506 | 509 | 232,000 |
| 1996/08/07 | 519 | 519 | 503 | 503 | 150,000 |
| 1996/08/06 | 522 | 522 | 507 | 509 | 111,000 |
| 1996/08/05 | 522 | 536 | 522 | 524 | 73,000 |
| 1996/08/02 | 530 | 530 | 518 | 518 | 92,000 |
| 1996/08/01 | 515 | 520 | 509 | 520 | 175,000 |
| 1996/07/31 | 519 | 520 | 509 | 509 | 232,000 |
| 1996/07/30 | 531 | 531 | 504 | 509 | 254,000 |
| 1996/07/29 | 556 | 556 | 534 | 534 | 92,000 |
| 1996/07/26 | 556 | 556 | 545 | 556 | 241,000 |
| 1996/07/25 | 547 | 559 | 530 | 556 | 232,000 |
| 1996/07/24 | 551 | 551 | 525 | 527 | 176,000 |
| 1996/07/23 | 542 | 551 | 534 | 551 | 201,000 |
| 1996/07/22 | 570 | 570 | 541 | 541 | 1,228,000 |
| 1996/07/19 | 575 | 578 | 554 | 560 | 118,000 |
| 1996/07/18 | 556 | 580 | 556 | 578 | 89,000 |
| 1996/07/17 | 560 | 560 | 540 | 555 | 319,000 |
| 1996/07/16 | 556 | 560 | 552 | 555 | 135,000 |
| 1996/07/15 | 564 | 570 | 561 | 570 | 107,000 |
| 1996/07/12 | 560 | 570 | 560 | 570 | 213,000 |
| 1996/07/11 | 576 | 580 | 574 | 580 | 89,000 |
| 1996/07/10 | 589 | 589 | 580 | 581 | 65,000 |
| 1996/07/09 | 589 | 590 | 586 | 588 | 111,000 |
| 1996/07/08 | 593 | 594 | 587 | 593 | 113,000 |
| 1996/07/05 | 599 | 600 | 594 | 594 | 87,000 |
| 1996/07/04 | 596 | 603 | 585 | 599 | 200,000 |
| 1996/07/03 | 583 | 594 | 580 | 594 | 131,000 |
| 1996/07/02 | 595 | 601 | 577 | 601 | 120,000 |
| 1996/07/01 | 600 | 600 | 586 | 586 | 90,000 |
| 1996/06/28 | 602 | 602 | 590 | 599 | 91,000 |
| 1996/06/27 | 590 | 605 | 590 | 599 | 127,000 |
| 1996/06/26 | 596 | 604 | 592 | 592 | 181,000 |
| 1996/06/25 | 601 | 604 | 594 | 596 | 210,000 |
| 1996/06/24 | 600 | 603 | 590 | 602 | 141,000 |
| 1996/06/21 | 595 | 600 | 588 | 600 | 122,000 |
| 1996/06/20 | 582 | 604 | 575 | 585 | 91,000 |
| 1996/06/19 | 586 | 605 | 586 | 588 | 145,000 |
| 1996/06/18 | 600 | 600 | 594 | 596 | 183,000 |
| 1996/06/17 | 600 | 602 | 594 | 600 | 170,000 |
| 1996/06/14 | 593 | 610 | 573 | 573 | 1,641,000 |
| 1996/06/13 | 580 | 586 | 570 | 575 | 171,000 |
| 1996/06/12 | 587 | 587 | 575 | 580 | 141,000 |
| 1996/06/11 | 569 | 581 | 564 | 575 | 107,000 |
| 1996/06/10 | 569 | 570 | 565 | 570 | 98,000 |
| 1996/06/07 | 576 | 577 | 560 | 577 | 177,000 |
| 1996/06/06 | 581 | 592 | 574 | 576 | 129,000 |
| 1996/06/05 | 570 | 576 | 570 | 575 | 67,000 |
| 1996/06/04 | 570 | 571 | 560 | 570 | 192,000 |
| 1996/06/03 | 593 | 593 | 556 | 560 | 411,000 |
| 1996/05/31 | 586 | 598 | 586 | 587 | 148,000 |
| 1996/05/30 | 588 | 598 | 585 | 586 | 254,000 |
| 1996/05/29 | 610 | 610 | 595 | 599 | 226,000 |
| 1996/05/28 | 602 | 612 | 600 | 610 | 236,000 |
| 1996/05/27 | 602 | 603 | 588 | 600 | 181,000 |
| 1996/05/24 | 604 | 607 | 595 | 601 | 116,000 |
| 1996/05/23 | 614 | 619 | 594 | 594 | 193,000 |
| 1996/05/22 | 609 | 613 | 604 | 604 | 165,000 |
| 1996/05/21 | 603 | 620 | 602 | 614 | 186,000 |
| 1996/05/20 | 600 | 625 | 599 | 601 | 399,000 |
| 1996/05/17 | 590 | 601 | 590 | 600 | 187,000 |
| 1996/05/16 | 610 | 623 | 598 | 600 | 367,000 |
| 1996/05/15 | 564 | 615 | 564 | 610 | 499,000 |
| 1996/05/14 | 562 | 563 | 557 | 561 | 221,000 |
| 1996/05/13 | 570 | 570 | 555 | 559 | 398,000 |
| 1996/05/10 | 582 | 584 | 568 | 570 | 411,000 |
| 1996/05/09 | 606 | 606 | 582 | 586 | 437,000 |
| 1996/05/08 | 589 | 609 | 588 | 609 | 177,000 |
| 1996/05/07 | 592 | 595 | 589 | 589 | 169,000 |
| 1996/05/02 | 599 | 599 | 590 | 591 | 357,000 |
| 1996/05/01 | 596 | 607 | 596 | 599 | 305,000 |
| 1996/04/30 | 598 | 610 | 596 | 596 | 326,000 |
| 1996/04/26 | 611 | 614 | 605 | 610 | 278,000 |
| 1996/04/25 | 614 | 619 | 608 | 612 | 309,000 |
| 1996/04/24 | 621 | 634 | 621 | 629 | 265,000 |
| 1996/04/23 | 622 | 630 | 619 | 630 | 352,000 |
| 1996/04/22 | 625 | 638 | 621 | 626 | 391,000 |
| 1996/04/19 | 630 | 635 | 620 | 622 | 357,000 |
| 1996/04/18 | 618 | 626 | 612 | 626 | 538,000 |
| 1996/04/17 | 631 | 641 | 620 | 620 | 709,000 |
| 1996/04/16 | 652 | 655 | 640 | 641 | 596,000 |
| 1996/04/15 | 660 | 660 | 652 | 655 | 577,000 |
| 1996/04/12 | 665 | 679 | 660 | 660 | 1,042,000 |
| 1996/04/11 | 685 | 685 | 666 | 672 | 602,000 |
| 1996/04/10 | 652 | 710 | 651 | 685 | 1,084,000 |
| 1996/04/09 | 659 | 670 | 651 | 652 | 650,000 |
| 1996/04/08 | 690 | 694 | 658 | 659 | 599,000 |
| 1996/04/05 | 710 | 712 | 685 | 685 | 1,282,000 |
| 1996/04/04 | 698 | 719 | 680 | 713 | 3,204,000 |
| 1996/04/03 | 680 | 710 | 671 | 695 | 4,293,000 |
| 1996/04/02 | 651 | 670 | 646 | 655 | 1,871,000 |
| 1996/04/01 | 650 | 705 | 632 | 659 | 5,261,000 |
| 1996/03/29 | 525 | 640 | 525 | 640 | 2,792,000 |
| 1996/03/28 | 531 | 540 | 531 | 540 | 195,000 |
| 1996/03/27 | 521 | 533 | 521 | 528 | 145,000 |
| 1996/03/26 | 532 | 535 | 510 | 516 | 216,000 |
| 1996/03/25 | 535 | 535 | 525 | 532 | 156,000 |
| 1996/03/22 | 525 | 527 | 507 | 515 | 123,000 |
| 1996/03/21 | 507 | 524 | 507 | 515 | 104,000 |
| 1996/03/19 | 520 | 525 | 512 | 515 | 258,000 |
| 1996/03/18 | 516 | 519 | 509 | 512 | 151,000 |
| 1996/03/15 | 500 | 509 | 490 | 509 | 245,000 |
| 1996/03/14 | 494 | 500 | 486 | 500 | 118,000 |
| 1996/03/13 | 490 | 490 | 484 | 489 | 154,000 |
| 1996/03/12 | 502 | 503 | 490 | 500 | 155,000 |
| 1996/03/11 | 494 | 498 | 490 | 498 | 252,000 |
| 1996/03/08 | 485 | 494 | 484 | 494 | 3,086,000 |
| 1996/03/07 | 489 | 498 | 482 | 490 | 93,000 |
| 1996/03/06 | 496 | 515 | 490 | 504 | 201,000 |
| 1996/03/05 | 497 | 519 | 497 | 515 | 167,000 |
| 1996/03/04 | 503 | 504 | 491 | 500 | 80,000 |
| 1996/03/01 | 482 | 504 | 474 | 503 | 125,000 |
| 1996/02/29 | 485 | 492 | 484 | 485 | 144,000 |
| 1996/02/28 | 495 | 502 | 483 | 483 | 166,000 |
| 1996/02/27 | 515 | 518 | 483 | 483 | 273,000 |
| 1996/02/26 | 500 | 515 | 500 | 515 | 139,000 |
| 1996/02/23 | 510 | 511 | 491 | 500 | 161,000 |
| 1996/02/22 | 497 | 506 | 496 | 501 | 102,000 |
| 1996/02/21 | 507 | 507 | 496 | 496 | 131,000 |
| 1996/02/20 | 494 | 509 | 490 | 507 | 155,000 |
| 1996/02/19 | 505 | 508 | 499 | 504 | 114,000 |
| 1996/02/16 | 504 | 509 | 496 | 509 | 157,000 |
| 1996/02/15 | 507 | 517 | 506 | 509 | 195,000 |
| 1996/02/14 | 507 | 515 | 503 | 505 | 269,000 |
| 1996/02/13 | 510 | 516 | 503 | 507 | 244,000 |
| 1996/02/09 | 528 | 528 | 515 | 520 | 412,000 |
| 1996/02/08 | 521 | 526 | 510 | 518 | 284,000 |
| 1996/02/07 | 529 | 540 | 521 | 526 | 379,000 |
| 1996/02/06 | 535 | 544 | 529 | 529 | 472,000 |
| 1996/02/05 | 550 | 550 | 535 | 546 | 329,000 |
| 1996/02/02 | 547 | 560 | 546 | 552 | 634,000 |
| 1996/02/01 | 536 | 540 | 533 | 540 | 185,000 |
| 1996/01/31 | 540 | 548 | 539 | 540 | 422,000 |
| 1996/01/30 | 530 | 540 | 525 | 536 | 256,000 |
| 1996/01/29 | 535 | 539 | 520 | 523 | 243,000 |
| 1996/01/26 | 512 | 536 | 510 | 536 | 623,000 |
| 1996/01/25 | 498 | 516 | 491 | 512 | 387,000 |
| 1996/01/24 | 494 | 495 | 484 | 495 | 191,000 |
| 1996/01/23 | 498 | 499 | 489 | 489 | 149,000 |
| 1996/01/22 | 500 | 500 | 481 | 494 | 61,000 |
| 1996/01/19 | 495 | 495 | 481 | 495 | 89,000 |
| 1996/01/18 | 498 | 503 | 490 | 495 | 155,000 |
| 1996/01/17 | 509 | 510 | 501 | 501 | 148,000 |
| 1996/01/16 | 492 | 509 | 492 | 509 | 171,000 |
| 1996/01/12 | 497 | 500 | 487 | 487 | 273,000 |
| 1996/01/11 | 492 | 499 | 489 | 496 | 142,000 |
| 1996/01/10 | 489 | 505 | 486 | 505 | 208,000 |
| 1996/01/09 | 496 | 501 | 490 | 494 | 313,000 |
| 1996/01/08 | 480 | 500 | 480 | 495 | 293,000 |
| 1996/01/05 | 470 | 485 | 470 | 485 | 461,000 |
| 1996/01/04 | 478 | 480 | 473 | 475 | 114,000 |