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 |
|---|---|---|---|---|---|
| 2006/12/29 | 322 | 324 | 321 | 322 | 156,000 |
| 2006/12/28 | 323 | 325 | 321 | 323 | 272,000 |
| 2006/12/27 | 326 | 326 | 324 | 325 | 142,000 |
| 2006/12/26 | 321 | 327 | 318 | 325 | 602,000 |
| 2006/12/25 | 330 | 331 | 322 | 322 | 694,000 |
| 2006/12/22 | 321 | 329 | 321 | 327 | 1,226,000 |
| 2006/12/21 | 319 | 321 | 317 | 319 | 448,000 |
| 2006/12/20 | 318 | 322 | 317 | 320 | 466,000 |
| 2006/12/19 | 319 | 321 | 315 | 316 | 354,000 |
| 2006/12/18 | 322 | 322 | 319 | 320 | 286,000 |
| 2006/12/15 | 324 | 325 | 320 | 322 | 709,000 |
| 2006/12/14 | 322 | 328 | 320 | 324 | 1,073,000 |
| 2006/12/13 | 321 | 322 | 319 | 322 | 300,000 |
| 2006/12/12 | 325 | 326 | 320 | 322 | 484,000 |
| 2006/12/11 | 318 | 323 | 318 | 323 | 422,000 |
| 2006/12/08 | 318 | 319 | 316 | 317 | 675,000 |
| 2006/12/07 | 320 | 322 | 318 | 320 | 456,000 |
| 2006/12/06 | 319 | 321 | 316 | 320 | 514,000 |
| 2006/12/05 | 323 | 324 | 317 | 319 | 999,000 |
| 2006/12/04 | 318 | 322 | 316 | 322 | 1,013,000 |
| 2006/12/01 | 315 | 320 | 314 | 319 | 819,000 |
| 2006/11/30 | 319 | 323 | 313 | 314 | 963,000 |
| 2006/11/29 | 313 | 318 | 312 | 315 | 787,000 |
| 2006/11/28 | 311 | 313 | 308 | 311 | 937,000 |
| 2006/11/27 | 308 | 314 | 308 | 313 | 472,000 |
| 2006/11/24 | 313 | 313 | 307 | 308 | 225,000 |
| 2006/11/22 | 307 | 312 | 307 | 312 | 532,000 |
| 2006/11/21 | 312 | 317 | 306 | 306 | 453,000 |
| 2006/11/20 | 325 | 326 | 312 | 312 | 349,000 |
| 2006/11/17 | 325 | 331 | 324 | 325 | 245,000 |
| 2006/11/16 | 332 | 337 | 326 | 326 | 478,000 |
| 2006/11/15 | 337 | 338 | 333 | 333 | 262,000 |
| 2006/11/14 | 334 | 339 | 333 | 335 | 399,000 |
| 2006/11/13 | 335 | 335 | 331 | 334 | 198,000 |
| 2006/11/10 | 338 | 340 | 336 | 338 | 301,000 |
| 2006/11/09 | 341 | 344 | 338 | 341 | 230,000 |
| 2006/11/08 | 346 | 347 | 343 | 343 | 273,000 |
| 2006/11/07 | 349 | 349 | 345 | 349 | 284,000 |
| 2006/11/06 | 346 | 349 | 342 | 346 | 326,000 |
| 2006/11/02 | 349 | 354 | 346 | 347 | 443,000 |
| 2006/11/01 | 344 | 347 | 341 | 345 | 347,000 |
| 2006/10/31 | 345 | 350 | 344 | 346 | 383,000 |
| 2006/10/30 | 353 | 354 | 344 | 344 | 371,000 |
| 2006/10/27 | 360 | 361 | 353 | 353 | 257,000 |
| 2006/10/26 | 361 | 363 | 358 | 361 | 267,000 |
| 2006/10/25 | 361 | 363 | 358 | 360 | 258,000 |
| 2006/10/24 | 366 | 367 | 360 | 360 | 293,000 |
| 2006/10/23 | 356 | 365 | 356 | 364 | 510,000 |
| 2006/10/20 | 357 | 359 | 355 | 357 | 216,000 |
| 2006/10/19 | 358 | 358 | 355 | 357 | 147,000 |
| 2006/10/18 | 356 | 360 | 355 | 357 | 217,000 |
| 2006/10/17 | 358 | 359 | 355 | 355 | 129,000 |
| 2006/10/16 | 355 | 358 | 354 | 356 | 189,000 |
| 2006/10/13 | 348 | 357 | 347 | 352 | 350,000 |
| 2006/10/12 | 350 | 352 | 346 | 349 | 296,000 |
| 2006/10/11 | 353 | 356 | 349 | 352 | 489,000 |
| 2006/10/10 | 354 | 361 | 353 | 354 | 442,000 |
| 2006/10/06 | 362 | 362 | 358 | 359 | 270,000 |
| 2006/10/05 | 355 | 364 | 355 | 361 | 417,000 |
| 2006/10/04 | 360 | 361 | 355 | 355 | 200,000 |
| 2006/10/03 | 361 | 361 | 357 | 360 | 221,000 |
| 2006/10/02 | 353 | 361 | 351 | 359 | 272,000 |
| 2006/09/29 | 356 | 358 | 353 | 353 | 358,000 |
| 2006/09/28 | 347 | 353 | 347 | 353 | 320,000 |
| 2006/09/27 | 345 | 348 | 344 | 348 | 142,000 |
| 2006/09/26 | 345 | 346 | 343 | 343 | 163,000 |
| 2006/09/25 | 345 | 349 | 344 | 349 | 290,000 |
| 2006/09/22 | 341 | 350 | 341 | 347 | 501,000 |
| 2006/09/21 | 347 | 349 | 342 | 344 | 246,000 |
| 2006/09/20 | 347 | 354 | 346 | 346 | 303,000 |
| 2006/09/19 | 351 | 357 | 351 | 355 | 275,000 |
| 2006/09/15 | 351 | 355 | 349 | 351 | 192,000 |
| 2006/09/14 | 348 | 355 | 348 | 353 | 344,000 |
| 2006/09/13 | 358 | 360 | 347 | 348 | 540,000 |
| 2006/09/12 | 349 | 356 | 345 | 352 | 389,000 |
| 2006/09/11 | 363 | 363 | 355 | 355 | 315,000 |
| 2006/09/08 | 362 | 367 | 359 | 363 | 442,000 |
| 2006/09/07 | 366 | 368 | 362 | 362 | 456,000 |
| 2006/09/06 | 366 | 372 | 366 | 369 | 1,262,000 |
| 2006/09/05 | 362 | 366 | 362 | 364 | 360,000 |
| 2006/09/04 | 362 | 365 | 359 | 361 | 473,000 |
| 2006/09/01 | 363 | 363 | 357 | 360 | 449,000 |
| 2006/08/31 | 367 | 368 | 361 | 364 | 435,000 |
| 2006/08/30 | 360 | 369 | 358 | 368 | 903,000 |
| 2006/08/29 | 356 | 363 | 352 | 355 | 396,000 |
| 2006/08/28 | 353 | 356 | 351 | 355 | 352,000 |
| 2006/08/25 | 362 | 363 | 355 | 356 | 407,000 |
| 2006/08/24 | 365 | 365 | 360 | 361 | 261,000 |
| 2006/08/23 | 368 | 370 | 363 | 365 | 381,000 |
| 2006/08/22 | 367 | 370 | 367 | 369 | 269,000 |
| 2006/08/21 | 372 | 372 | 367 | 367 | 599,000 |
| 2006/08/18 | 361 | 374 | 361 | 367 | 1,031,000 |
| 2006/08/17 | 370 | 370 | 359 | 362 | 1,291,000 |
| 2006/08/16 | 373 | 373 | 365 | 370 | 1,440,000 |
| 2006/08/15 | 378 | 382 | 374 | 375 | 1,415,000 |
| 2006/08/14 | 380 | 393 | 377 | 383 | 4,131,000 |
| 2006/08/11 | 362 | 373 | 361 | 366 | 890,000 |
| 2006/08/10 | 361 | 366 | 360 | 363 | 770,000 |
| 2006/08/09 | 347 | 367 | 347 | 366 | 2,195,000 |
| 2006/08/08 | 343 | 351 | 341 | 347 | 595,000 |
| 2006/08/07 | 347 | 348 | 340 | 342 | 815,000 |
| 2006/08/04 | 338 | 348 | 337 | 347 | 695,000 |
| 2006/08/03 | 346 | 346 | 339 | 343 | 707,000 |
| 2006/08/02 | 330 | 346 | 327 | 346 | 976,000 |
| 2006/08/01 | 328 | 335 | 326 | 330 | 581,000 |
| 2006/07/31 | 323 | 328 | 323 | 325 | 519,000 |
| 2006/07/28 | 315 | 319 | 313 | 316 | 601,000 |
| 2006/07/27 | 309 | 314 | 309 | 314 | 379,000 |
| 2006/07/26 | 315 | 316 | 309 | 313 | 589,000 |
| 2006/07/25 | 314 | 319 | 313 | 314 | 189,000 |
| 2006/07/24 | 312 | 312 | 305 | 309 | 478,000 |
| 2006/07/21 | 317 | 321 | 311 | 316 | 715,000 |
| 2006/07/20 | 325 | 325 | 319 | 324 | 288,000 |
| 2006/07/19 | 319 | 321 | 314 | 314 | 502,000 |
| 2006/07/18 | 332 | 332 | 317 | 319 | 777,000 |
| 2006/07/14 | 333 | 337 | 331 | 334 | 322,000 |
| 2006/07/13 | 336 | 337 | 335 | 336 | 201,000 |
| 2006/07/12 | 338 | 340 | 334 | 336 | 425,000 |
| 2006/07/11 | 345 | 345 | 340 | 342 | 428,000 |
| 2006/07/10 | 335 | 343 | 334 | 341 | 674,000 |
| 2006/07/07 | 348 | 351 | 343 | 343 | 393,000 |
| 2006/07/06 | 342 | 349 | 341 | 349 | 682,000 |
| 2006/07/05 | 336 | 343 | 336 | 342 | 448,000 |
| 2006/07/04 | 350 | 350 | 343 | 346 | 385,000 |
| 2006/07/03 | 353 | 356 | 348 | 350 | 409,000 |
| 2006/06/30 | 349 | 355 | 348 | 349 | 500,000 |
| 2006/06/29 | 343 | 345 | 342 | 344 | 225,000 |
| 2006/06/28 | 338 | 344 | 337 | 343 | 320,000 |
| 2006/06/27 | 343 | 343 | 341 | 343 | 187,000 |
| 2006/06/26 | 342 | 344 | 334 | 340 | 537,000 |
| 2006/06/23 | 345 | 347 | 342 | 347 | 353,000 |
| 2006/06/22 | 338 | 345 | 333 | 345 | 630,000 |
| 2006/06/21 | 338 | 340 | 334 | 335 | 194,000 |
| 2006/06/20 | 335 | 342 | 334 | 335 | 377,000 |
| 2006/06/19 | 333 | 335 | 330 | 334 | 337,000 |
| 2006/06/16 | 336 | 338 | 330 | 332 | 627,000 |
| 2006/06/15 | 324 | 327 | 318 | 320 | 392,000 |
| 2006/06/14 | 304 | 316 | 301 | 311 | 990,000 |
| 2006/06/13 | 314 | 319 | 311 | 312 | 284,000 |
| 2006/06/12 | 315 | 323 | 313 | 320 | 566,000 |
| 2006/06/09 | 314 | 320 | 306 | 314 | 679,000 |
| 2006/06/08 | 320 | 323 | 307 | 309 | 992,000 |
| 2006/06/07 | 326 | 335 | 326 | 331 | 520,000 |
| 2006/06/06 | 329 | 340 | 327 | 335 | 643,000 |
| 2006/06/05 | 335 | 337 | 326 | 332 | 392,000 |
| 2006/06/02 | 336 | 338 | 317 | 337 | 1,283,000 |
| 2006/06/01 | 340 | 345 | 336 | 339 | 520,000 |
| 2006/05/31 | 334 | 344 | 334 | 337 | 627,000 |
| 2006/05/30 | 349 | 350 | 346 | 347 | 453,000 |
| 2006/05/29 | 349 | 353 | 349 | 351 | 391,000 |
| 2006/05/26 | 353 | 354 | 347 | 349 | 520,000 |
| 2006/05/25 | 344 | 354 | 342 | 351 | 959,000 |
| 2006/05/24 | 340 | 340 | 334 | 339 | 479,000 |
| 2006/05/23 | 349 | 352 | 342 | 342 | 614,000 |
| 2006/05/22 | 352 | 357 | 347 | 348 | 375,000 |
| 2006/05/19 | 347 | 352 | 342 | 349 | 701,000 |
| 2006/05/18 | 335 | 343 | 333 | 342 | 709,000 |
| 2006/05/17 | 345 | 348 | 336 | 345 | 714,000 |
| 2006/05/16 | 358 | 360 | 344 | 344 | 907,000 |
| 2006/05/15 | 355 | 357 | 354 | 355 | 563,000 |
| 2006/05/12 | 351 | 360 | 343 | 359 | 676,000 |
| 2006/05/11 | 354 | 359 | 354 | 355 | 425,000 |
| 2006/05/10 | 360 | 363 | 353 | 353 | 487,000 |
| 2006/05/09 | 364 | 365 | 360 | 361 | 302,000 |
| 2006/05/08 | 371 | 371 | 365 | 365 | 632,000 |
| 2006/05/02 | 367 | 371 | 365 | 366 | 784,000 |
| 2006/05/01 | 360 | 372 | 360 | 372 | 1,383,000 |
| 2006/04/28 | 363 | 363 | 356 | 362 | 506,000 |
| 2006/04/27 | 365 | 368 | 359 | 362 | 541,000 |
| 2006/04/26 | 366 | 368 | 365 | 368 | 311,000 |
| 2006/04/25 | 359 | 369 | 359 | 368 | 703,000 |
| 2006/04/24 | 368 | 371 | 357 | 357 | 1,071,000 |
| 2006/04/21 | 381 | 386 | 372 | 375 | 1,155,000 |
| 2006/04/20 | 380 | 387 | 378 | 382 | 1,163,000 |
| 2006/04/19 | 393 | 396 | 379 | 381 | 2,217,000 |
| 2006/04/18 | 370 | 387 | 368 | 386 | 3,423,000 |
| 2006/04/17 | 367 | 380 | 367 | 369 | 2,113,000 |
| 2006/04/14 | 367 | 373 | 365 | 367 | 911,000 |
| 2006/04/13 | 371 | 373 | 364 | 372 | 1,127,000 |
| 2006/04/12 | 369 | 386 | 368 | 375 | 3,231,000 |
| 2006/04/11 | 369 | 376 | 362 | 373 | 4,853,000 |
| 2006/04/10 | 345 | 365 | 343 | 359 | 3,347,000 |
| 2006/04/07 | 344 | 344 | 340 | 343 | 571,000 |
| 2006/04/06 | 339 | 342 | 339 | 341 | 396,000 |
| 2006/04/05 | 344 | 344 | 337 | 337 | 346,000 |
| 2006/04/04 | 343 | 343 | 341 | 342 | 209,000 |
| 2006/04/03 | 340 | 343 | 339 | 342 | 315,000 |
| 2006/03/31 | 346 | 346 | 339 | 339 | 395,000 |
| 2006/03/30 | 347 | 347 | 342 | 344 | 405,000 |
| 2006/03/29 | 342 | 346 | 342 | 345 | 271,000 |
| 2006/03/28 | 341 | 344 | 337 | 342 | 435,000 |
| 2006/03/27 | 348 | 349 | 345 | 349 | 592,000 |
| 2006/03/24 | 347 | 347 | 343 | 346 | 378,000 |
| 2006/03/23 | 350 | 351 | 343 | 343 | 360,000 |
| 2006/03/22 | 349 | 350 | 340 | 347 | 472,000 |
| 2006/03/20 | 339 | 352 | 338 | 347 | 889,000 |
| 2006/03/17 | 333 | 335 | 332 | 334 | 179,000 |
| 2006/03/16 | 336 | 338 | 332 | 333 | 378,000 |
| 2006/03/15 | 335 | 337 | 335 | 335 | 227,000 |
| 2006/03/14 | 335 | 337 | 332 | 334 | 488,000 |
| 2006/03/13 | 338 | 338 | 334 | 335 | 402,000 |
| 2006/03/10 | 330 | 337 | 325 | 328 | 639,000 |
| 2006/03/09 | 324 | 329 | 323 | 329 | 359,000 |
| 2006/03/08 | 322 | 324 | 320 | 320 | 295,000 |
| 2006/03/07 | 323 | 325 | 320 | 322 | 316,000 |
| 2006/03/06 | 318 | 325 | 318 | 325 | 314,000 |
| 2006/03/03 | 323 | 323 | 314 | 315 | 814,000 |
| 2006/03/02 | 332 | 333 | 324 | 325 | 385,000 |
| 2006/03/01 | 336 | 336 | 323 | 328 | 769,000 |
| 2006/02/28 | 344 | 345 | 337 | 341 | 624,000 |
| 2006/02/27 | 348 | 351 | 342 | 346 | 766,000 |
| 2006/02/24 | 338 | 344 | 336 | 343 | 404,000 |
| 2006/02/23 | 330 | 345 | 328 | 339 | 799,000 |
| 2006/02/22 | 326 | 331 | 321 | 323 | 900,000 |
| 2006/02/21 | 307 | 330 | 307 | 322 | 1,105,000 |
| 2006/02/20 | 325 | 330 | 306 | 306 | 954,000 |
| 2006/02/17 | 350 | 351 | 335 | 335 | 574,000 |
| 2006/02/16 | 342 | 356 | 342 | 348 | 633,000 |
| 2006/02/15 | 357 | 360 | 345 | 349 | 589,000 |
| 2006/02/14 | 345 | 354 | 340 | 353 | 827,000 |
| 2006/02/13 | 353 | 360 | 346 | 347 | 961,000 |
| 2006/02/10 | 376 | 377 | 355 | 363 | 949,000 |
| 2006/02/09 | 384 | 386 | 375 | 377 | 657,000 |
| 2006/02/08 | 392 | 397 | 378 | 379 | 1,289,000 |
| 2006/02/07 | 402 | 407 | 396 | 399 | 1,798,000 |
| 2006/02/06 | 384 | 388 | 379 | 387 | 1,997,000 |
| 2006/02/03 | 368 | 372 | 367 | 370 | 446,000 |
| 2006/02/02 | 369 | 372 | 369 | 369 | 460,000 |
| 2006/02/01 | 366 | 369 | 364 | 366 | 477,000 |
| 2006/01/31 | 365 | 371 | 364 | 369 | 535,000 |
| 2006/01/30 | 373 | 376 | 365 | 365 | 924,000 |
| 2006/01/27 | 371 | 373 | 366 | 368 | 546,000 |
| 2006/01/26 | 362 | 365 | 359 | 365 | 406,000 |
| 2006/01/25 | 358 | 363 | 355 | 359 | 572,000 |
| 2006/01/24 | 340 | 355 | 340 | 353 | 517,000 |
| 2006/01/23 | 336 | 348 | 336 | 338 | 443,000 |
| 2006/01/20 | 361 | 363 | 346 | 351 | 673,000 |
| 2006/01/19 | 330 | 361 | 330 | 356 | 1,047,000 |
| 2006/01/18 | 358 | 362 | 319 | 340 | 1,572,000 |
| 2006/01/17 | 374 | 382 | 360 | 360 | 2,635,000 |
| 2006/01/16 | 368 | 369 | 360 | 369 | 520,000 |
| 2006/01/13 | 372 | 374 | 362 | 366 | 654,000 |
| 2006/01/12 | 373 | 385 | 371 | 372 | 2,330,000 |
| 2006/01/11 | 367 | 368 | 356 | 363 | 672,000 |
| 2006/01/10 | 369 | 371 | 362 | 367 | 1,265,000 |
| 2006/01/06 | 376 | 377 | 366 | 374 | 2,380,000 |
| 2006/01/05 | 356 | 371 | 352 | 370 | 3,519,000 |
| 2006/01/04 | 342 | 349 | 340 | 346 | 432,000 |