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 |
|---|---|---|---|---|---|
| 2005/12/30 | 343 | 343 | 338 | 339 | 197,000 |
| 2005/12/29 | 342 | 343 | 339 | 341 | 469,000 |
| 2005/12/28 | 340 | 340 | 337 | 338 | 436,000 |
| 2005/12/27 | 340 | 341 | 336 | 338 | 442,000 |
| 2005/12/26 | 341 | 343 | 339 | 341 | 425,000 |
| 2005/12/22 | 345 | 345 | 339 | 341 | 509,000 |
| 2005/12/21 | 336 | 344 | 334 | 343 | 709,000 |
| 2005/12/20 | 331 | 338 | 330 | 338 | 617,000 |
| 2005/12/19 | 330 | 334 | 327 | 334 | 595,000 |
| 2005/12/16 | 332 | 336 | 329 | 332 | 637,000 |
| 2005/12/15 | 342 | 344 | 334 | 336 | 815,000 |
| 2005/12/14 | 354 | 355 | 342 | 345 | 1,010,000 |
| 2005/12/13 | 357 | 358 | 347 | 352 | 1,610,000 |
| 2005/12/12 | 359 | 360 | 345 | 352 | 2,335,000 |
| 2005/12/09 | 338 | 344 | 334 | 339 | 1,466,000 |
| 2005/12/08 | 340 | 340 | 327 | 328 | 1,627,000 |
| 2005/12/07 | 334 | 346 | 330 | 344 | 4,773,000 |
| 2005/12/06 | 326 | 330 | 324 | 327 | 2,101,000 |
| 2005/12/05 | 316 | 325 | 313 | 323 | 1,449,000 |
| 2005/12/02 | 315 | 317 | 313 | 314 | 530,000 |
| 2005/12/01 | 313 | 315 | 310 | 314 | 632,000 |
| 2005/11/30 | 317 | 318 | 312 | 315 | 551,000 |
| 2005/11/29 | 313 | 318 | 313 | 316 | 517,000 |
| 2005/11/28 | 314 | 317 | 313 | 315 | 402,000 |
| 2005/11/25 | 310 | 314 | 305 | 313 | 621,000 |
| 2005/11/24 | 314 | 315 | 308 | 308 | 631,000 |
| 2005/11/22 | 311 | 314 | 307 | 314 | 617,000 |
| 2005/11/21 | 315 | 317 | 311 | 311 | 494,000 |
| 2005/11/18 | 319 | 319 | 312 | 313 | 800,000 |
| 2005/11/17 | 309 | 320 | 307 | 317 | 1,718,000 |
| 2005/11/16 | 303 | 304 | 296 | 303 | 839,000 |
| 2005/11/15 | 310 | 311 | 300 | 301 | 813,000 |
| 2005/11/14 | 311 | 317 | 310 | 311 | 902,000 |
| 2005/11/11 | 310 | 313 | 309 | 311 | 575,000 |
| 2005/11/10 | 316 | 318 | 303 | 309 | 1,040,000 |
| 2005/11/09 | 319 | 323 | 315 | 318 | 1,123,000 |
| 2005/11/08 | 325 | 325 | 313 | 315 | 886,000 |
| 2005/11/07 | 329 | 329 | 322 | 325 | 984,000 |
| 2005/11/04 | 336 | 337 | 324 | 326 | 2,138,000 |
| 2005/11/02 | 319 | 333 | 318 | 328 | 3,619,000 |
| 2005/11/01 | 308 | 315 | 307 | 314 | 1,525,000 |
| 2005/10/31 | 305 | 309 | 305 | 307 | 1,268,000 |
| 2005/10/28 | 301 | 302 | 299 | 302 | 472,000 |
| 2005/10/27 | 301 | 305 | 300 | 302 | 916,000 |
| 2005/10/26 | 305 | 305 | 293 | 298 | 1,381,000 |
| 2005/10/25 | 305 | 308 | 300 | 304 | 2,694,000 |
| 2005/10/24 | 292 | 309 | 290 | 302 | 5,609,000 |
| 2005/10/21 | 287 | 288 | 282 | 287 | 1,457,000 |
| 2005/10/20 | 284 | 300 | 283 | 290 | 3,635,000 |
| 2005/10/19 | 281 | 284 | 279 | 283 | 635,000 |
| 2005/10/18 | 284 | 286 | 280 | 281 | 717,000 |
| 2005/10/17 | 287 | 287 | 281 | 284 | 728,000 |
| 2005/10/14 | 285 | 288 | 282 | 285 | 767,000 |
| 2005/10/13 | 290 | 292 | 282 | 285 | 1,771,000 |
| 2005/10/12 | 276 | 300 | 274 | 290 | 7,947,000 |
| 2005/10/11 | 274 | 274 | 269 | 272 | 601,000 |
| 2005/10/07 | 263 | 270 | 263 | 269 | 522,000 |
| 2005/10/06 | 267 | 269 | 264 | 264 | 581,000 |
| 2005/10/05 | 271 | 271 | 268 | 269 | 398,000 |
| 2005/10/04 | 272 | 274 | 272 | 273 | 440,000 |
| 2005/10/03 | 272 | 273 | 267 | 272 | 546,000 |
| 2005/09/30 | 283 | 283 | 273 | 274 | 1,042,000 |
| 2005/09/29 | 279 | 280 | 274 | 280 | 1,437,000 |
| 2005/09/28 | 277 | 278 | 273 | 273 | 839,000 |
| 2005/09/27 | 273 | 276 | 270 | 275 | 1,493,000 |
| 2005/09/26 | 268 | 271 | 266 | 270 | 859,000 |
| 2005/09/22 | 261 | 268 | 261 | 268 | 1,182,000 |
| 2005/09/21 | 266 | 266 | 262 | 262 | 476,000 |
| 2005/09/20 | 264 | 264 | 261 | 264 | 664,000 |
| 2005/09/16 | 267 | 267 | 263 | 265 | 373,000 |
| 2005/09/15 | 264 | 266 | 262 | 266 | 491,000 |
| 2005/09/14 | 264 | 266 | 262 | 265 | 562,000 |
| 2005/09/13 | 260 | 267 | 259 | 266 | 1,180,000 |
| 2005/09/12 | 263 | 264 | 258 | 258 | 427,000 |
| 2005/09/09 | 258 | 262 | 256 | 260 | 853,000 |
| 2005/09/08 | 262 | 263 | 256 | 257 | 340,000 |
| 2005/09/07 | 266 | 266 | 261 | 261 | 286,000 |
| 2005/09/06 | 269 | 269 | 262 | 264 | 664,000 |
| 2005/09/05 | 269 | 271 | 267 | 268 | 1,583,000 |
| 2005/09/02 | 260 | 266 | 259 | 266 | 1,427,000 |
| 2005/09/01 | 260 | 262 | 257 | 260 | 872,000 |
| 2005/08/31 | 256 | 262 | 256 | 258 | 592,000 |
| 2005/08/30 | 254 | 255 | 252 | 254 | 236,000 |
| 2005/08/29 | 257 | 257 | 251 | 252 | 410,000 |
| 2005/08/26 | 258 | 258 | 256 | 257 | 173,000 |
| 2005/08/25 | 260 | 260 | 257 | 257 | 246,000 |
| 2005/08/24 | 260 | 261 | 259 | 261 | 239,000 |
| 2005/08/23 | 264 | 264 | 261 | 261 | 350,000 |
| 2005/08/22 | 263 | 264 | 261 | 262 | 600,000 |
| 2005/08/19 | 264 | 270 | 260 | 261 | 3,480,000 |
| 2005/08/18 | 256 | 256 | 255 | 256 | 294,000 |
| 2005/08/17 | 254 | 255 | 253 | 254 | 173,000 |
| 2005/08/16 | 257 | 257 | 253 | 254 | 305,000 |
| 2005/08/15 | 252 | 255 | 250 | 253 | 572,000 |
| 2005/08/12 | 250 | 255 | 249 | 252 | 564,000 |
| 2005/08/11 | 250 | 251 | 249 | 250 | 472,000 |
| 2005/08/10 | 248 | 250 | 248 | 249 | 322,000 |
| 2005/08/09 | 244 | 247 | 242 | 246 | 376,000 |
| 2005/08/08 | 238 | 242 | 235 | 241 | 491,000 |
| 2005/08/05 | 242 | 243 | 240 | 240 | 686,000 |
| 2005/08/04 | 250 | 251 | 240 | 244 | 897,000 |
| 2005/08/03 | 252 | 253 | 250 | 250 | 434,000 |
| 2005/08/02 | 256 | 256 | 250 | 252 | 496,000 |
| 2005/08/01 | 258 | 259 | 255 | 255 | 324,000 |
| 2005/07/29 | 258 | 259 | 256 | 257 | 225,000 |
| 2005/07/28 | 259 | 260 | 257 | 257 | 207,000 |
| 2005/07/27 | 260 | 260 | 258 | 259 | 255,000 |
| 2005/07/26 | 256 | 259 | 256 | 259 | 229,000 |
| 2005/07/25 | 260 | 261 | 256 | 257 | 313,000 |
| 2005/07/22 | 255 | 256 | 254 | 255 | 82,000 |
| 2005/07/21 | 258 | 259 | 255 | 256 | 202,000 |
| 2005/07/20 | 257 | 258 | 254 | 256 | 247,000 |
| 2005/07/19 | 256 | 259 | 255 | 257 | 309,000 |
| 2005/07/15 | 251 | 264 | 251 | 255 | 1,459,000 |
| 2005/07/14 | 252 | 253 | 250 | 250 | 185,000 |
| 2005/07/13 | 250 | 253 | 249 | 251 | 191,000 |
| 2005/07/12 | 253 | 253 | 250 | 251 | 109,000 |
| 2005/07/11 | 250 | 251 | 249 | 250 | 188,000 |
| 2005/07/08 | 250 | 252 | 250 | 250 | 169,000 |
| 2005/07/07 | 252 | 252 | 250 | 250 | 129,000 |
| 2005/07/06 | 252 | 253 | 252 | 253 | 104,000 |
| 2005/07/05 | 255 | 255 | 252 | 252 | 89,000 |
| 2005/07/04 | 255 | 255 | 253 | 255 | 150,000 |
| 2005/07/01 | 255 | 256 | 253 | 253 | 306,000 |
| 2005/06/30 | 255 | 255 | 253 | 255 | 110,000 |
| 2005/06/29 | 254 | 254 | 251 | 253 | 150,000 |
| 2005/06/28 | 251 | 253 | 250 | 253 | 112,000 |
| 2005/06/27 | 252 | 252 | 248 | 249 | 253,000 |
| 2005/06/24 | 252 | 252 | 250 | 252 | 184,000 |
| 2005/06/23 | 253 | 255 | 252 | 253 | 152,000 |
| 2005/06/22 | 255 | 255 | 253 | 253 | 136,000 |
| 2005/06/21 | 255 | 256 | 253 | 253 | 114,000 |
| 2005/06/20 | 256 | 258 | 255 | 255 | 141,000 |
| 2005/06/17 | 254 | 257 | 254 | 256 | 584,000 |
| 2005/06/16 | 254 | 254 | 252 | 252 | 140,000 |
| 2005/06/15 | 251 | 254 | 251 | 254 | 175,000 |
| 2005/06/14 | 253 | 253 | 248 | 249 | 198,000 |
| 2005/06/13 | 255 | 255 | 252 | 253 | 139,000 |
| 2005/06/10 | 251 | 254 | 251 | 253 | 396,000 |
| 2005/06/09 | 249 | 249 | 247 | 248 | 259,000 |
| 2005/06/08 | 249 | 249 | 247 | 249 | 221,000 |
| 2005/06/07 | 248 | 249 | 246 | 248 | 118,000 |
| 2005/06/06 | 245 | 251 | 243 | 248 | 409,000 |
| 2005/06/03 | 246 | 247 | 244 | 247 | 296,000 |
| 2005/06/02 | 245 | 245 | 244 | 244 | 255,000 |
| 2005/06/01 | 240 | 243 | 239 | 243 | 298,000 |
| 2005/05/31 | 239 | 242 | 238 | 242 | 308,000 |
| 2005/05/30 | 236 | 239 | 236 | 237 | 195,000 |
| 2005/05/27 | 237 | 239 | 236 | 236 | 120,000 |
| 2005/05/26 | 235 | 238 | 235 | 236 | 167,000 |
| 2005/05/25 | 246 | 246 | 238 | 238 | 199,000 |
| 2005/05/24 | 246 | 248 | 244 | 244 | 186,000 |
| 2005/05/23 | 245 | 246 | 244 | 245 | 160,000 |
| 2005/05/20 | 243 | 245 | 242 | 243 | 273,000 |
| 2005/05/19 | 243 | 243 | 240 | 241 | 302,000 |
| 2005/05/18 | 239 | 240 | 235 | 238 | 301,000 |
| 2005/05/17 | 249 | 249 | 239 | 240 | 336,000 |
| 2005/05/16 | 251 | 254 | 243 | 248 | 450,000 |
| 2005/05/13 | 255 | 257 | 253 | 253 | 212,000 |
| 2005/05/12 | 258 | 259 | 256 | 256 | 170,000 |
| 2005/05/11 | 259 | 259 | 256 | 258 | 667,000 |
| 2005/05/10 | 254 | 261 | 252 | 261 | 887,000 |
| 2005/05/09 | 256 | 256 | 252 | 253 | 452,000 |
| 2005/05/06 | 246 | 251 | 246 | 251 | 372,000 |
| 2005/05/02 | 246 | 247 | 243 | 246 | 173,000 |
| 2005/04/28 | 248 | 248 | 244 | 245 | 197,000 |
| 2005/04/27 | 243 | 247 | 242 | 247 | 306,000 |
| 2005/04/26 | 247 | 250 | 245 | 246 | 482,000 |
| 2005/04/25 | 242 | 247 | 242 | 244 | 369,000 |
| 2005/04/22 | 240 | 244 | 240 | 241 | 573,000 |
| 2005/04/21 | 238 | 238 | 232 | 235 | 645,000 |
| 2005/04/20 | 243 | 247 | 240 | 241 | 465,000 |
| 2005/04/19 | 241 | 243 | 237 | 240 | 623,000 |
| 2005/04/18 | 238 | 241 | 235 | 237 | 630,000 |
| 2005/04/15 | 249 | 250 | 247 | 249 | 472,000 |
| 2005/04/14 | 257 | 257 | 248 | 256 | 638,000 |
| 2005/04/13 | 262 | 263 | 257 | 260 | 716,000 |
| 2005/04/12 | 264 | 266 | 262 | 263 | 370,000 |
| 2005/04/11 | 268 | 268 | 262 | 262 | 637,000 |
| 2005/04/08 | 263 | 272 | 262 | 271 | 1,408,000 |
| 2005/04/07 | 266 | 266 | 261 | 262 | 318,000 |
| 2005/04/06 | 266 | 267 | 264 | 265 | 267,000 |
| 2005/04/05 | 265 | 266 | 263 | 264 | 544,000 |
| 2005/04/04 | 262 | 266 | 262 | 264 | 273,000 |
| 2005/04/01 | 260 | 267 | 255 | 267 | 507,000 |
| 2005/03/31 | 259 | 263 | 257 | 262 | 477,000 |
| 2005/03/30 | 260 | 262 | 254 | 256 | 731,000 |
| 2005/03/29 | 269 | 270 | 264 | 264 | 515,000 |
| 2005/03/28 | 263 | 273 | 263 | 272 | 626,000 |
| 2005/03/25 | 281 | 281 | 275 | 278 | 763,000 |
| 2005/03/24 | 283 | 286 | 282 | 282 | 666,000 |
| 2005/03/23 | 288 | 289 | 282 | 285 | 689,000 |
| 2005/03/22 | 290 | 290 | 287 | 288 | 815,000 |
| 2005/03/18 | 284 | 293 | 284 | 289 | 3,001,000 |
| 2005/03/17 | 278 | 281 | 278 | 279 | 774,000 |
| 2005/03/16 | 282 | 283 | 277 | 282 | 1,029,000 |
| 2005/03/15 | 293 | 296 | 281 | 282 | 4,297,000 |
| 2005/03/14 | 272 | 295 | 271 | 285 | 10,955,000 |
| 2005/03/11 | 272 | 273 | 270 | 271 | 910,000 |
| 2005/03/10 | 272 | 276 | 270 | 271 | 1,060,000 |
| 2005/03/09 | 267 | 276 | 266 | 273 | 1,683,000 |
| 2005/03/08 | 269 | 270 | 267 | 268 | 1,433,000 |
| 2005/03/07 | 269 | 271 | 267 | 269 | 1,036,000 |
| 2005/03/04 | 268 | 268 | 265 | 268 | 720,000 |
| 2005/03/03 | 272 | 272 | 266 | 268 | 952,000 |
| 2005/03/02 | 273 | 275 | 270 | 270 | 854,000 |
| 2005/03/01 | 270 | 273 | 269 | 271 | 878,000 |
| 2005/02/28 | 269 | 276 | 268 | 272 | 1,893,000 |
| 2005/02/25 | 262 | 272 | 261 | 272 | 2,493,000 |
| 2005/02/24 | 264 | 265 | 260 | 262 | 548,000 |
| 2005/02/23 | 260 | 266 | 260 | 263 | 977,000 |
| 2005/02/22 | 260 | 261 | 258 | 259 | 409,000 |
| 2005/02/21 | 259 | 265 | 259 | 260 | 824,000 |
| 2005/02/18 | 256 | 261 | 255 | 259 | 621,000 |
| 2005/02/17 | 257 | 258 | 255 | 257 | 344,000 |
| 2005/02/16 | 262 | 262 | 257 | 259 | 679,000 |
| 2005/02/15 | 263 | 265 | 262 | 262 | 390,000 |
| 2005/02/14 | 264 | 266 | 262 | 262 | 727,000 |
| 2005/02/10 | 261 | 263 | 258 | 262 | 750,000 |
| 2005/02/09 | 263 | 263 | 260 | 261 | 430,000 |
| 2005/02/08 | 263 | 265 | 260 | 261 | 778,000 |
| 2005/02/07 | 258 | 266 | 258 | 265 | 2,760,000 |
| 2005/02/04 | 258 | 258 | 255 | 257 | 521,000 |
| 2005/02/03 | 258 | 261 | 256 | 258 | 1,014,000 |
| 2005/02/02 | 254 | 259 | 253 | 259 | 815,000 |
| 2005/02/01 | 256 | 256 | 251 | 253 | 614,000 |
| 2005/01/31 | 251 | 256 | 250 | 254 | 524,000 |
| 2005/01/28 | 254 | 254 | 250 | 252 | 558,000 |
| 2005/01/27 | 253 | 256 | 252 | 255 | 902,000 |
| 2005/01/26 | 253 | 255 | 251 | 251 | 690,000 |
| 2005/01/25 | 250 | 253 | 249 | 252 | 586,000 |
| 2005/01/24 | 249 | 252 | 248 | 249 | 702,000 |
| 2005/01/21 | 248 | 259 | 247 | 249 | 1,364,000 |
| 2005/01/20 | 245 | 246 | 243 | 245 | 424,000 |
| 2005/01/19 | 249 | 249 | 244 | 245 | 495,000 |
| 2005/01/18 | 247 | 248 | 244 | 244 | 423,000 |
| 2005/01/17 | 249 | 251 | 243 | 247 | 695,000 |
| 2005/01/14 | 245 | 247 | 242 | 244 | 1,468,000 |
| 2005/01/13 | 256 | 258 | 246 | 248 | 1,518,000 |
| 2005/01/12 | 255 | 265 | 255 | 258 | 3,659,000 |
| 2005/01/11 | 254 | 255 | 251 | 253 | 760,000 |
| 2005/01/07 | 254 | 255 | 251 | 253 | 1,258,000 |
| 2005/01/06 | 252 | 252 | 248 | 250 | 2,384,000 |
| 2005/01/05 | 259 | 261 | 250 | 254 | 6,652,000 |
| 2005/01/04 | 234 | 275 | 234 | 269 | 12,730,000 |