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 |
|---|---|---|---|---|---|
| 2003/12/30 | 172 | 172 | 170 | 170 | 321,000 |
| 2003/12/29 | 170 | 171 | 169 | 170 | 344,000 |
| 2003/12/26 | 166 | 168 | 166 | 168 | 178,000 |
| 2003/12/25 | 168 | 168 | 165 | 166 | 344,000 |
| 2003/12/24 | 169 | 169 | 167 | 167 | 187,000 |
| 2003/12/22 | 167 | 170 | 167 | 170 | 363,000 |
| 2003/12/19 | 168 | 169 | 166 | 168 | 131,000 |
| 2003/12/18 | 167 | 170 | 167 | 168 | 261,000 |
| 2003/12/17 | 165 | 172 | 164 | 168 | 1,165,000 |
| 2003/12/16 | 164 | 165 | 163 | 163 | 121,000 |
| 2003/12/15 | 164 | 166 | 164 | 166 | 155,000 |
| 2003/12/12 | 163 | 165 | 163 | 165 | 286,000 |
| 2003/12/11 | 164 | 166 | 164 | 165 | 156,000 |
| 2003/12/10 | 165 | 165 | 163 | 163 | 124,000 |
| 2003/12/09 | 164 | 165 | 163 | 163 | 156,000 |
| 2003/12/08 | 165 | 165 | 162 | 163 | 153,000 |
| 2003/12/05 | 164 | 166 | 164 | 165 | 146,000 |
| 2003/12/04 | 165 | 166 | 164 | 164 | 105,000 |
| 2003/12/03 | 164 | 167 | 164 | 165 | 134,000 |
| 2003/12/02 | 165 | 165 | 163 | 163 | 95,000 |
| 2003/12/01 | 166 | 166 | 161 | 165 | 249,000 |
| 2003/11/28 | 164 | 166 | 163 | 166 | 170,000 |
| 2003/11/27 | 163 | 166 | 162 | 164 | 224,000 |
| 2003/11/26 | 160 | 163 | 158 | 163 | 168,000 |
| 2003/11/25 | 160 | 162 | 159 | 160 | 121,000 |
| 2003/11/21 | 155 | 158 | 155 | 158 | 88,000 |
| 2003/11/20 | 157 | 157 | 154 | 156 | 160,000 |
| 2003/11/19 | 154 | 154 | 152 | 152 | 260,000 |
| 2003/11/18 | 156 | 156 | 152 | 154 | 482,000 |
| 2003/11/17 | 162 | 162 | 156 | 156 | 345,000 |
| 2003/11/14 | 163 | 165 | 163 | 164 | 174,000 |
| 2003/11/13 | 165 | 166 | 164 | 164 | 93,000 |
| 2003/11/12 | 167 | 168 | 163 | 165 | 208,000 |
| 2003/11/11 | 168 | 168 | 165 | 166 | 243,000 |
| 2003/11/10 | 168 | 169 | 167 | 169 | 99,000 |
| 2003/11/07 | 169 | 170 | 168 | 169 | 139,000 |
| 2003/11/06 | 170 | 171 | 169 | 169 | 153,000 |
| 2003/11/05 | 169 | 170 | 168 | 170 | 112,000 |
| 2003/11/04 | 169 | 170 | 168 | 169 | 266,000 |
| 2003/10/31 | 168 | 169 | 167 | 168 | 144,000 |
| 2003/10/30 | 168 | 169 | 168 | 168 | 105,000 |
| 2003/10/29 | 169 | 170 | 168 | 169 | 89,000 |
| 2003/10/28 | 168 | 169 | 167 | 168 | 105,000 |
| 2003/10/27 | 170 | 170 | 167 | 168 | 128,000 |
| 2003/10/24 | 170 | 170 | 167 | 169 | 224,000 |
| 2003/10/23 | 172 | 172 | 167 | 167 | 422,000 |
| 2003/10/22 | 174 | 175 | 172 | 173 | 285,000 |
| 2003/10/21 | 175 | 175 | 173 | 173 | 155,000 |
| 2003/10/20 | 174 | 176 | 173 | 174 | 217,000 |
| 2003/10/17 | 174 | 174 | 173 | 174 | 146,000 |
| 2003/10/16 | 174 | 175 | 173 | 173 | 185,000 |
| 2003/10/15 | 175 | 175 | 173 | 174 | 164,000 |
| 2003/10/14 | 174 | 176 | 173 | 174 | 199,000 |
| 2003/10/10 | 173 | 174 | 172 | 174 | 156,000 |
| 2003/10/09 | 174 | 175 | 172 | 173 | 136,000 |
| 2003/10/08 | 174 | 175 | 174 | 175 | 80,000 |
| 2003/10/07 | 177 | 177 | 174 | 175 | 194,000 |
| 2003/10/06 | 175 | 178 | 175 | 175 | 358,000 |
| 2003/10/03 | 175 | 175 | 173 | 174 | 258,000 |
| 2003/10/02 | 172 | 173 | 171 | 173 | 155,000 |
| 2003/10/01 | 172 | 172 | 170 | 171 | 148,000 |
| 2003/09/30 | 172 | 172 | 171 | 172 | 79,000 |
| 2003/09/29 | 171 | 172 | 170 | 171 | 86,000 |
| 2003/09/26 | 170 | 172 | 170 | 171 | 111,000 |
| 2003/09/25 | 173 | 174 | 170 | 171 | 302,000 |
| 2003/09/24 | 174 | 175 | 173 | 173 | 200,000 |
| 2003/09/22 | 178 | 178 | 172 | 174 | 424,000 |
| 2003/09/19 | 178 | 179 | 176 | 177 | 274,000 |
| 2003/09/18 | 176 | 178 | 175 | 176 | 326,000 |
| 2003/09/17 | 175 | 177 | 174 | 176 | 342,000 |
| 2003/09/16 | 177 | 177 | 174 | 174 | 306,000 |
| 2003/09/12 | 176 | 176 | 174 | 176 | 269,000 |
| 2003/09/11 | 176 | 176 | 174 | 175 | 152,000 |
| 2003/09/10 | 175 | 177 | 175 | 176 | 205,000 |
| 2003/09/09 | 174 | 175 | 173 | 174 | 143,000 |
| 2003/09/08 | 174 | 175 | 170 | 172 | 351,000 |
| 2003/09/05 | 174 | 175 | 174 | 174 | 212,000 |
| 2003/09/04 | 177 | 177 | 173 | 174 | 343,000 |
| 2003/09/03 | 178 | 179 | 175 | 177 | 296,000 |
| 2003/09/02 | 181 | 181 | 177 | 178 | 294,000 |
| 2003/09/01 | 182 | 183 | 179 | 181 | 312,000 |
| 2003/08/29 | 182 | 182 | 178 | 182 | 368,000 |
| 2003/08/28 | 180 | 187 | 179 | 182 | 1,525,000 |
| 2003/08/27 | 177 | 180 | 177 | 179 | 304,000 |
| 2003/08/26 | 176 | 177 | 176 | 176 | 207,000 |
| 2003/08/25 | 175 | 178 | 174 | 176 | 244,000 |
| 2003/08/22 | 177 | 177 | 173 | 173 | 274,000 |
| 2003/08/21 | 175 | 179 | 175 | 175 | 493,000 |
| 2003/08/20 | 174 | 175 | 172 | 173 | 295,000 |
| 2003/08/19 | 175 | 175 | 172 | 173 | 308,000 |
| 2003/08/18 | 169 | 173 | 169 | 173 | 622,000 |
| 2003/08/15 | 171 | 171 | 168 | 168 | 150,000 |
| 2003/08/14 | 169 | 171 | 166 | 171 | 343,000 |
| 2003/08/13 | 168 | 169 | 166 | 168 | 141,000 |
| 2003/08/12 | 167 | 167 | 165 | 166 | 140,000 |
| 2003/08/11 | 167 | 167 | 164 | 164 | 421,000 |
| 2003/08/08 | 168 | 169 | 166 | 167 | 180,000 |
| 2003/08/07 | 169 | 170 | 167 | 168 | 238,000 |
| 2003/08/06 | 169 | 170 | 168 | 169 | 170,000 |
| 2003/08/05 | 173 | 173 | 170 | 170 | 336,000 |
| 2003/08/04 | 172 | 174 | 172 | 172 | 170,000 |
| 2003/08/01 | 177 | 177 | 173 | 175 | 173,000 |
| 2003/07/31 | 175 | 177 | 174 | 175 | 172,000 |
| 2003/07/30 | 179 | 179 | 174 | 174 | 198,000 |
| 2003/07/29 | 180 | 180 | 176 | 178 | 189,000 |
| 2003/07/28 | 175 | 180 | 173 | 180 | 232,000 |
| 2003/07/25 | 177 | 177 | 173 | 174 | 191,000 |
| 2003/07/24 | 173 | 178 | 173 | 176 | 213,000 |
| 2003/07/23 | 170 | 175 | 170 | 174 | 163,000 |
| 2003/07/22 | 172 | 173 | 169 | 169 | 298,000 |
| 2003/07/18 | 168 | 174 | 168 | 172 | 374,000 |
| 2003/07/17 | 174 | 178 | 171 | 178 | 505,000 |
| 2003/07/16 | 180 | 181 | 175 | 175 | 380,000 |
| 2003/07/15 | 183 | 185 | 181 | 181 | 314,000 |
| 2003/07/14 | 183 | 185 | 182 | 182 | 139,000 |
| 2003/07/11 | 186 | 186 | 181 | 181 | 257,000 |
| 2003/07/10 | 187 | 187 | 183 | 184 | 368,000 |
| 2003/07/09 | 182 | 185 | 178 | 184 | 544,000 |
| 2003/07/08 | 190 | 190 | 184 | 184 | 325,000 |
| 2003/07/07 | 191 | 193 | 189 | 190 | 539,000 |
| 2003/07/04 | 181 | 194 | 181 | 189 | 672,000 |
| 2003/07/03 | 188 | 191 | 182 | 183 | 817,000 |
| 2003/07/02 | 195 | 198 | 187 | 190 | 1,713,000 |
| 2003/07/01 | 182 | 200 | 181 | 194 | 5,046,000 |
| 2003/06/30 | 180 | 180 | 178 | 179 | 247,000 |
| 2003/06/27 | 179 | 181 | 178 | 178 | 358,000 |
| 2003/06/26 | 176 | 182 | 175 | 181 | 922,000 |
| 2003/06/25 | 175 | 176 | 174 | 174 | 215,000 |
| 2003/06/24 | 176 | 176 | 173 | 173 | 166,000 |
| 2003/06/23 | 175 | 177 | 175 | 176 | 238,000 |
| 2003/06/20 | 173 | 176 | 173 | 174 | 175,000 |
| 2003/06/19 | 175 | 176 | 173 | 174 | 295,000 |
| 2003/06/18 | 176 | 177 | 175 | 175 | 145,000 |
| 2003/06/17 | 174 | 177 | 174 | 174 | 225,000 |
| 2003/06/16 | 176 | 176 | 172 | 173 | 190,000 |
| 2003/06/13 | 174 | 176 | 174 | 176 | 371,000 |
| 2003/06/12 | 180 | 181 | 174 | 174 | 418,000 |
| 2003/06/11 | 180 | 183 | 178 | 181 | 2,131,000 |
| 2003/06/10 | 172 | 173 | 170 | 173 | 269,000 |
| 2003/06/09 | 171 | 172 | 170 | 172 | 232,000 |
| 2003/06/06 | 170 | 171 | 169 | 171 | 217,000 |
| 2003/06/05 | 170 | 171 | 168 | 169 | 291,000 |
| 2003/06/04 | 169 | 170 | 168 | 168 | 148,000 |
| 2003/06/03 | 171 | 171 | 167 | 169 | 255,000 |
| 2003/06/02 | 172 | 172 | 167 | 169 | 286,000 |
| 2003/05/30 | 175 | 176 | 172 | 172 | 302,000 |
| 2003/05/29 | 170 | 178 | 168 | 176 | 775,000 |
| 2003/05/28 | 167 | 169 | 167 | 169 | 117,000 |
| 2003/05/27 | 168 | 168 | 167 | 167 | 130,000 |
| 2003/05/26 | 173 | 174 | 167 | 168 | 306,000 |
| 2003/05/23 | 175 | 179 | 172 | 175 | 512,000 |
| 2003/05/22 | 171 | 173 | 169 | 172 | 185,000 |
| 2003/05/21 | 177 | 178 | 173 | 173 | 193,000 |
| 2003/05/20 | 175 | 179 | 174 | 179 | 492,000 |
| 2003/05/19 | 176 | 176 | 173 | 173 | 318,000 |
| 2003/05/16 | 173 | 177 | 173 | 177 | 354,000 |
| 2003/05/15 | 178 | 178 | 175 | 175 | 547,000 |
| 2003/05/14 | 171 | 181 | 171 | 177 | 1,791,000 |
| 2003/05/13 | 169 | 172 | 168 | 171 | 288,000 |
| 2003/05/12 | 170 | 171 | 167 | 170 | 274,000 |
| 2003/05/09 | 169 | 170 | 165 | 170 | 569,000 |
| 2003/05/08 | 165 | 173 | 164 | 171 | 1,065,000 |
| 2003/05/07 | 166 | 166 | 164 | 166 | 164,000 |
| 2003/05/06 | 163 | 166 | 162 | 163 | 254,000 |
| 2003/05/02 | 165 | 166 | 161 | 161 | 186,000 |
| 2003/05/01 | 163 | 167 | 163 | 165 | 333,000 |
| 2003/04/30 | 163 | 164 | 163 | 163 | 131,000 |
| 2003/04/28 | 161 | 165 | 160 | 163 | 330,000 |
| 2003/04/25 | 162 | 169 | 158 | 163 | 661,000 |
| 2003/04/24 | 162 | 164 | 161 | 161 | 124,000 |
| 2003/04/23 | 164 | 165 | 162 | 162 | 165,000 |
| 2003/04/22 | 163 | 165 | 161 | 162 | 527,000 |
| 2003/04/21 | 160 | 161 | 159 | 160 | 205,000 |
| 2003/04/18 | 158 | 160 | 158 | 160 | 118,000 |
| 2003/04/17 | 159 | 159 | 158 | 159 | 94,000 |
| 2003/04/16 | 159 | 160 | 158 | 158 | 82,000 |
| 2003/04/15 | 158 | 159 | 157 | 159 | 107,000 |
| 2003/04/14 | 160 | 160 | 155 | 157 | 166,000 |
| 2003/04/11 | 157 | 160 | 157 | 159 | 134,000 |
| 2003/04/10 | 159 | 159 | 157 | 157 | 104,000 |
| 2003/04/09 | 158 | 161 | 158 | 159 | 97,000 |
| 2003/04/08 | 160 | 161 | 158 | 161 | 239,000 |
| 2003/04/07 | 158 | 159 | 157 | 159 | 136,000 |
| 2003/04/04 | 157 | 160 | 156 | 160 | 112,000 |
| 2003/04/03 | 161 | 161 | 157 | 158 | 88,000 |
| 2003/04/02 | 156 | 160 | 156 | 160 | 110,000 |
| 2003/04/01 | 157 | 157 | 153 | 156 | 155,000 |
| 2003/03/31 | 159 | 159 | 155 | 156 | 58,000 |
| 2003/03/28 | 159 | 160 | 157 | 160 | 144,000 |
| 2003/03/27 | 158 | 159 | 157 | 159 | 86,000 |
| 2003/03/26 | 156 | 159 | 155 | 159 | 197,000 |
| 2003/03/25 | 165 | 167 | 163 | 165 | 416,000 |
| 2003/03/24 | 167 | 169 | 166 | 168 | 375,000 |
| 2003/03/20 | 165 | 165 | 162 | 165 | 321,000 |
| 2003/03/19 | 161 | 162 | 158 | 162 | 183,000 |
| 2003/03/18 | 160 | 163 | 160 | 161 | 158,000 |
| 2003/03/17 | 158 | 161 | 157 | 160 | 125,000 |
| 2003/03/14 | 160 | 160 | 158 | 158 | 545,000 |
| 2003/03/13 | 157 | 159 | 157 | 157 | 122,000 |
| 2003/03/12 | 157 | 158 | 155 | 156 | 101,000 |
| 2003/03/11 | 155 | 159 | 155 | 157 | 300,000 |
| 2003/03/10 | 160 | 160 | 157 | 157 | 210,000 |
| 2003/03/07 | 164 | 166 | 161 | 162 | 165,000 |
| 2003/03/06 | 167 | 168 | 165 | 166 | 178,000 |
| 2003/03/05 | 165 | 166 | 163 | 164 | 102,000 |
| 2003/03/04 | 165 | 168 | 165 | 167 | 163,000 |
| 2003/03/03 | 162 | 165 | 160 | 165 | 239,000 |
| 2003/02/28 | 163 | 163 | 161 | 161 | 85,000 |
| 2003/02/27 | 162 | 162 | 159 | 161 | 144,000 |
| 2003/02/26 | 159 | 162 | 159 | 160 | 191,000 |
| 2003/02/25 | 164 | 164 | 159 | 159 | 181,000 |
| 2003/02/24 | 165 | 166 | 162 | 163 | 247,000 |
| 2003/02/21 | 166 | 168 | 166 | 166 | 204,000 |
| 2003/02/20 | 169 | 171 | 167 | 167 | 303,000 |
| 2003/02/19 | 172 | 172 | 169 | 169 | 90,000 |
| 2003/02/18 | 172 | 172 | 168 | 172 | 266,000 |
| 2003/02/17 | 168 | 174 | 168 | 172 | 709,000 |
| 2003/02/14 | 168 | 170 | 166 | 167 | 322,000 |
| 2003/02/13 | 170 | 171 | 167 | 168 | 286,000 |
| 2003/02/12 | 165 | 171 | 164 | 170 | 1,038,000 |
| 2003/02/10 | 164 | 165 | 162 | 164 | 236,000 |
| 2003/02/07 | 161 | 167 | 161 | 166 | 612,000 |
| 2003/02/06 | 162 | 163 | 160 | 161 | 138,000 |
| 2003/02/05 | 160 | 164 | 158 | 161 | 655,000 |
| 2003/02/04 | 160 | 161 | 158 | 158 | 99,000 |
| 2003/02/03 | 158 | 160 | 156 | 160 | 124,000 |
| 2003/01/31 | 157 | 159 | 157 | 157 | 119,000 |
| 2003/01/30 | 157 | 158 | 157 | 157 | 72,000 |
| 2003/01/29 | 158 | 160 | 157 | 157 | 78,000 |
| 2003/01/28 | 157 | 160 | 156 | 158 | 80,000 |
| 2003/01/27 | 159 | 159 | 157 | 157 | 96,000 |
| 2003/01/24 | 161 | 161 | 159 | 159 | 125,000 |
| 2003/01/23 | 159 | 162 | 157 | 159 | 166,000 |
| 2003/01/22 | 159 | 159 | 158 | 159 | 136,000 |
| 2003/01/21 | 160 | 160 | 158 | 159 | 237,000 |
| 2003/01/20 | 157 | 159 | 157 | 159 | 166,000 |
| 2003/01/17 | 160 | 162 | 157 | 157 | 367,000 |
| 2003/01/16 | 159 | 162 | 156 | 161 | 243,000 |
| 2003/01/15 | 155 | 160 | 155 | 160 | 596,000 |
| 2003/01/14 | 155 | 157 | 153 | 154 | 190,000 |
| 2003/01/10 | 152 | 154 | 151 | 153 | 138,000 |
| 2003/01/09 | 150 | 151 | 149 | 151 | 82,000 |
| 2003/01/08 | 153 | 153 | 151 | 151 | 36,000 |
| 2003/01/07 | 155 | 156 | 153 | 153 | 150,000 |
| 2003/01/06 | 153 | 154 | 152 | 154 | 101,000 |