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 |
|---|---|---|---|---|---|
| 2007/12/28 | 238 | 238 | 234 | 236 | 139,000 |
| 2007/12/27 | 240 | 241 | 239 | 239 | 89,000 |
| 2007/12/26 | 236 | 241 | 236 | 240 | 216,000 |
| 2007/12/25 | 241 | 241 | 234 | 234 | 334,000 |
| 2007/12/21 | 241 | 241 | 237 | 239 | 198,000 |
| 2007/12/20 | 240 | 242 | 237 | 239 | 296,000 |
| 2007/12/19 | 240 | 243 | 240 | 240 | 99,000 |
| 2007/12/18 | 240 | 245 | 240 | 243 | 124,000 |
| 2007/12/17 | 247 | 247 | 241 | 241 | 90,000 |
| 2007/12/14 | 247 | 251 | 246 | 247 | 325,000 |
| 2007/12/13 | 252 | 256 | 249 | 250 | 157,000 |
| 2007/12/12 | 245 | 259 | 244 | 256 | 379,000 |
| 2007/12/11 | 247 | 251 | 246 | 249 | 153,000 |
| 2007/12/10 | 250 | 251 | 245 | 246 | 115,000 |
| 2007/12/07 | 241 | 246 | 240 | 245 | 324,000 |
| 2007/12/06 | 242 | 242 | 237 | 238 | 101,000 |
| 2007/12/05 | 236 | 239 | 235 | 239 | 169,000 |
| 2007/12/04 | 240 | 245 | 235 | 235 | 340,000 |
| 2007/12/03 | 245 | 246 | 242 | 245 | 112,000 |
| 2007/11/30 | 236 | 244 | 236 | 242 | 284,000 |
| 2007/11/29 | 235 | 237 | 234 | 236 | 193,000 |
| 2007/11/28 | 231 | 235 | 230 | 233 | 247,000 |
| 2007/11/27 | 230 | 235 | 228 | 234 | 226,000 |
| 2007/11/26 | 234 | 235 | 230 | 235 | 238,000 |
| 2007/11/22 | 235 | 238 | 233 | 234 | 201,000 |
| 2007/11/21 | 242 | 243 | 235 | 240 | 132,000 |
| 2007/11/20 | 234 | 243 | 234 | 241 | 148,000 |
| 2007/11/19 | 248 | 248 | 241 | 244 | 168,000 |
| 2007/11/16 | 243 | 247 | 243 | 247 | 192,000 |
| 2007/11/15 | 250 | 254 | 250 | 251 | 172,000 |
| 2007/11/14 | 245 | 249 | 245 | 248 | 117,000 |
| 2007/11/13 | 242 | 247 | 238 | 244 | 270,000 |
| 2007/11/12 | 247 | 248 | 239 | 240 | 222,000 |
| 2007/11/09 | 250 | 253 | 248 | 251 | 200,000 |
| 2007/11/08 | 251 | 254 | 248 | 250 | 435,000 |
| 2007/11/07 | 263 | 265 | 260 | 260 | 91,000 |
| 2007/11/06 | 261 | 266 | 261 | 264 | 131,000 |
| 2007/11/05 | 265 | 265 | 262 | 263 | 58,000 |
| 2007/11/02 | 265 | 266 | 265 | 265 | 89,000 |
| 2007/11/01 | 266 | 269 | 266 | 268 | 195,000 |
| 2007/10/31 | 262 | 265 | 261 | 265 | 100,000 |
| 2007/10/30 | 264 | 266 | 262 | 262 | 104,000 |
| 2007/10/29 | 264 | 266 | 263 | 265 | 110,000 |
| 2007/10/26 | 264 | 265 | 261 | 263 | 138,000 |
| 2007/10/25 | 271 | 271 | 263 | 264 | 202,000 |
| 2007/10/24 | 266 | 275 | 265 | 266 | 216,000 |
| 2007/10/23 | 266 | 266 | 262 | 265 | 74,000 |
| 2007/10/22 | 266 | 266 | 262 | 264 | 220,000 |
| 2007/10/19 | 274 | 275 | 271 | 271 | 58,000 |
| 2007/10/18 | 271 | 276 | 271 | 275 | 90,000 |
| 2007/10/17 | 273 | 274 | 271 | 273 | 116,000 |
| 2007/10/16 | 279 | 280 | 274 | 274 | 202,000 |
| 2007/10/15 | 281 | 282 | 277 | 278 | 88,000 |
| 2007/10/12 | 280 | 280 | 278 | 278 | 105,000 |
| 2007/10/11 | 278 | 281 | 276 | 280 | 217,000 |
| 2007/10/10 | 282 | 282 | 277 | 277 | 108,000 |
| 2007/10/09 | 280 | 283 | 278 | 278 | 202,000 |
| 2007/10/05 | 279 | 280 | 275 | 275 | 158,000 |
| 2007/10/04 | 281 | 282 | 276 | 277 | 131,000 |
| 2007/10/03 | 275 | 282 | 275 | 281 | 254,000 |
| 2007/10/02 | 274 | 275 | 273 | 274 | 152,000 |
| 2007/10/01 | 272 | 273 | 272 | 272 | 106,000 |
| 2007/09/28 | 275 | 275 | 267 | 270 | 311,000 |
| 2007/09/27 | 268 | 271 | 266 | 270 | 161,000 |
| 2007/09/26 | 268 | 268 | 263 | 267 | 92,000 |
| 2007/09/25 | 271 | 271 | 267 | 268 | 80,000 |
| 2007/09/21 | 265 | 269 | 264 | 269 | 98,000 |
| 2007/09/20 | 270 | 271 | 266 | 268 | 143,000 |
| 2007/09/19 | 265 | 269 | 265 | 268 | 84,000 |
| 2007/09/18 | 273 | 273 | 263 | 264 | 114,000 |
| 2007/09/14 | 275 | 275 | 269 | 272 | 240,000 |
| 2007/09/13 | 266 | 271 | 266 | 270 | 155,000 |
| 2007/09/12 | 265 | 272 | 262 | 270 | 337,000 |
| 2007/09/11 | 265 | 267 | 260 | 266 | 126,000 |
| 2007/09/10 | 263 | 270 | 263 | 265 | 116,000 |
| 2007/09/07 | 268 | 270 | 268 | 268 | 77,000 |
| 2007/09/06 | 270 | 271 | 267 | 271 | 144,000 |
| 2007/09/05 | 275 | 275 | 271 | 271 | 123,000 |
| 2007/09/04 | 278 | 278 | 274 | 276 | 100,000 |
| 2007/09/03 | 281 | 281 | 274 | 277 | 254,000 |
| 2007/08/31 | 269 | 278 | 269 | 278 | 213,000 |
| 2007/08/30 | 273 | 274 | 269 | 272 | 134,000 |
| 2007/08/29 | 269 | 272 | 267 | 272 | 170,000 |
| 2007/08/28 | 272 | 274 | 271 | 274 | 187,000 |
| 2007/08/27 | 275 | 279 | 274 | 275 | 277,000 |
| 2007/08/24 | 270 | 272 | 267 | 272 | 185,000 |
| 2007/08/23 | 267 | 273 | 267 | 271 | 162,000 |
| 2007/08/22 | 266 | 272 | 265 | 269 | 129,000 |
| 2007/08/21 | 261 | 271 | 259 | 268 | 330,000 |
| 2007/08/20 | 266 | 268 | 259 | 260 | 421,000 |
| 2007/08/17 | 268 | 269 | 260 | 266 | 438,000 |
| 2007/08/16 | 270 | 271 | 262 | 270 | 410,000 |
| 2007/08/15 | 283 | 285 | 276 | 277 | 106,000 |
| 2007/08/14 | 279 | 290 | 278 | 287 | 272,000 |
| 2007/08/13 | 278 | 279 | 273 | 279 | 185,000 |
| 2007/08/10 | 280 | 285 | 267 | 276 | 423,000 |
| 2007/08/09 | 287 | 289 | 284 | 285 | 387,000 |
| 2007/08/08 | 287 | 289 | 284 | 287 | 215,000 |
| 2007/08/07 | 290 | 292 | 285 | 287 | 204,000 |
| 2007/08/06 | 285 | 289 | 285 | 289 | 168,000 |
| 2007/08/03 | 292 | 292 | 288 | 291 | 158,000 |
| 2007/08/02 | 292 | 294 | 289 | 292 | 258,000 |
| 2007/08/01 | 297 | 297 | 292 | 292 | 169,000 |
| 2007/07/31 | 294 | 297 | 293 | 296 | 128,000 |
| 2007/07/30 | 286 | 294 | 286 | 293 | 306,000 |
| 2007/07/27 | 289 | 294 | 288 | 292 | 277,000 |
| 2007/07/26 | 299 | 300 | 297 | 297 | 130,000 |
| 2007/07/25 | 302 | 302 | 298 | 299 | 208,000 |
| 2007/07/24 | 304 | 305 | 301 | 304 | 131,000 |
| 2007/07/23 | 305 | 305 | 300 | 301 | 212,000 |
| 2007/07/20 | 308 | 309 | 305 | 305 | 277,000 |
| 2007/07/19 | 305 | 307 | 304 | 305 | 256,000 |
| 2007/07/18 | 309 | 310 | 306 | 306 | 192,000 |
| 2007/07/17 | 310 | 311 | 307 | 308 | 183,000 |
| 2007/07/13 | 313 | 314 | 311 | 311 | 144,000 |
| 2007/07/12 | 312 | 313 | 311 | 312 | 210,000 |
| 2007/07/11 | 312 | 314 | 312 | 312 | 239,000 |
| 2007/07/10 | 312 | 315 | 312 | 313 | 227,000 |
| 2007/07/09 | 315 | 315 | 311 | 312 | 388,000 |
| 2007/07/06 | 319 | 319 | 313 | 314 | 387,000 |
| 2007/07/05 | 318 | 321 | 318 | 319 | 172,000 |
| 2007/07/04 | 321 | 321 | 319 | 319 | 164,000 |
| 2007/07/03 | 323 | 323 | 319 | 320 | 147,000 |
| 2007/07/02 | 327 | 328 | 322 | 324 | 380,000 |
| 2007/06/29 | 319 | 325 | 318 | 325 | 397,000 |
| 2007/06/28 | 318 | 320 | 317 | 320 | 142,000 |
| 2007/06/27 | 318 | 318 | 316 | 317 | 273,000 |
| 2007/06/26 | 320 | 320 | 318 | 318 | 186,000 |
| 2007/06/25 | 319 | 323 | 319 | 320 | 342,000 |
| 2007/06/22 | 323 | 323 | 320 | 321 | 91,000 |
| 2007/06/21 | 321 | 324 | 320 | 324 | 333,000 |
| 2007/06/20 | 321 | 324 | 320 | 323 | 248,000 |
| 2007/06/19 | 320 | 321 | 319 | 319 | 341,000 |
| 2007/06/18 | 325 | 326 | 322 | 323 | 132,000 |
| 2007/06/15 | 324 | 324 | 321 | 324 | 374,000 |
| 2007/06/14 | 320 | 322 | 317 | 322 | 249,000 |
| 2007/06/13 | 317 | 320 | 317 | 319 | 126,000 |
| 2007/06/12 | 323 | 324 | 319 | 321 | 341,000 |
| 2007/06/11 | 325 | 328 | 325 | 325 | 583,000 |
| 2007/06/08 | 320 | 323 | 317 | 323 | 692,000 |
| 2007/06/07 | 314 | 324 | 313 | 323 | 888,000 |
| 2007/06/06 | 314 | 317 | 312 | 315 | 491,000 |
| 2007/06/05 | 313 | 314 | 312 | 314 | 162,000 |
| 2007/06/04 | 320 | 320 | 312 | 314 | 685,000 |
| 2007/06/01 | 319 | 320 | 317 | 318 | 357,000 |
| 2007/05/31 | 316 | 319 | 314 | 318 | 490,000 |
| 2007/05/30 | 321 | 322 | 314 | 317 | 447,000 |
| 2007/05/29 | 319 | 321 | 317 | 320 | 282,000 |
| 2007/05/28 | 319 | 320 | 317 | 319 | 346,000 |
| 2007/05/25 | 314 | 318 | 310 | 317 | 732,000 |
| 2007/05/24 | 321 | 321 | 315 | 315 | 541,000 |
| 2007/05/23 | 320 | 322 | 319 | 321 | 375,000 |
| 2007/05/22 | 321 | 321 | 316 | 320 | 423,000 |
| 2007/05/21 | 320 | 320 | 317 | 317 | 199,000 |
| 2007/05/18 | 320 | 322 | 316 | 316 | 253,000 |
| 2007/05/17 | 325 | 325 | 320 | 321 | 326,000 |
| 2007/05/16 | 322 | 325 | 318 | 320 | 594,000 |
| 2007/05/15 | 338 | 338 | 332 | 332 | 269,000 |
| 2007/05/14 | 342 | 344 | 336 | 339 | 603,000 |
| 2007/05/11 | 346 | 347 | 344 | 345 | 287,000 |
| 2007/05/10 | 350 | 350 | 349 | 349 | 150,000 |
| 2007/05/09 | 351 | 351 | 349 | 350 | 310,000 |
| 2007/05/08 | 350 | 350 | 348 | 350 | 263,000 |
| 2007/05/07 | 350 | 352 | 347 | 351 | 533,000 |
| 2007/05/02 | 349 | 350 | 345 | 348 | 366,000 |
| 2007/05/01 | 352 | 353 | 347 | 349 | 342,000 |
| 2007/04/27 | 343 | 350 | 342 | 350 | 747,000 |
| 2007/04/26 | 340 | 343 | 340 | 342 | 206,000 |
| 2007/04/25 | 343 | 343 | 337 | 340 | 240,000 |
| 2007/04/24 | 339 | 342 | 336 | 341 | 306,000 |
| 2007/04/23 | 335 | 340 | 335 | 340 | 585,000 |
| 2007/04/20 | 335 | 335 | 331 | 333 | 219,000 |
| 2007/04/19 | 333 | 336 | 331 | 334 | 567,000 |
| 2007/04/18 | 328 | 334 | 328 | 333 | 263,000 |
| 2007/04/17 | 334 | 334 | 327 | 329 | 408,000 |
| 2007/04/16 | 330 | 333 | 329 | 332 | 269,000 |
| 2007/04/13 | 331 | 333 | 327 | 328 | 350,000 |
| 2007/04/12 | 332 | 332 | 330 | 331 | 311,000 |
| 2007/04/11 | 334 | 337 | 332 | 334 | 619,000 |
| 2007/04/10 | 335 | 335 | 332 | 333 | 344,000 |
| 2007/04/09 | 334 | 336 | 333 | 334 | 759,000 |
| 2007/04/06 | 333 | 336 | 331 | 332 | 743,000 |
| 2007/04/05 | 335 | 337 | 333 | 333 | 551,000 |
| 2007/04/04 | 341 | 341 | 335 | 337 | 471,000 |
| 2007/04/03 | 337 | 343 | 335 | 340 | 771,000 |
| 2007/04/02 | 342 | 345 | 338 | 340 | 624,000 |
| 2007/03/30 | 343 | 344 | 339 | 341 | 342,000 |
| 2007/03/29 | 339 | 346 | 337 | 342 | 401,000 |
| 2007/03/28 | 342 | 346 | 339 | 342 | 403,000 |
| 2007/03/27 | 348 | 348 | 341 | 342 | 689,000 |
| 2007/03/26 | 350 | 352 | 348 | 351 | 316,000 |
| 2007/03/23 | 348 | 352 | 346 | 352 | 616,000 |
| 2007/03/22 | 348 | 349 | 345 | 347 | 651,000 |
| 2007/03/20 | 349 | 352 | 344 | 345 | 653,000 |
| 2007/03/19 | 344 | 348 | 344 | 347 | 343,000 |
| 2007/03/16 | 351 | 351 | 345 | 345 | 393,000 |
| 2007/03/15 | 348 | 353 | 347 | 350 | 767,000 |
| 2007/03/14 | 347 | 348 | 344 | 344 | 568,000 |
| 2007/03/13 | 356 | 356 | 353 | 354 | 403,000 |
| 2007/03/12 | 351 | 358 | 350 | 354 | 1,007,000 |
| 2007/03/09 | 349 | 350 | 347 | 349 | 673,000 |
| 2007/03/08 | 346 | 348 | 343 | 348 | 1,042,000 |
| 2007/03/07 | 351 | 352 | 346 | 347 | 426,000 |
| 2007/03/06 | 336 | 348 | 336 | 348 | 703,000 |
| 2007/03/05 | 352 | 355 | 340 | 341 | 704,000 |
| 2007/03/02 | 358 | 360 | 353 | 356 | 549,000 |
| 2007/03/01 | 359 | 360 | 350 | 359 | 1,035,000 |
| 2007/02/28 | 348 | 357 | 343 | 357 | 919,000 |
| 2007/02/27 | 370 | 374 | 367 | 368 | 1,092,000 |
| 2007/02/26 | 361 | 370 | 361 | 370 | 1,207,000 |
| 2007/02/23 | 362 | 362 | 356 | 359 | 613,000 |
| 2007/02/22 | 356 | 362 | 355 | 361 | 1,196,000 |
| 2007/02/21 | 355 | 357 | 353 | 357 | 410,000 |
| 2007/02/20 | 358 | 358 | 353 | 356 | 353,000 |
| 2007/02/19 | 351 | 359 | 351 | 358 | 1,268,000 |
| 2007/02/16 | 346 | 350 | 346 | 350 | 348,000 |
| 2007/02/15 | 348 | 349 | 346 | 348 | 284,000 |
| 2007/02/14 | 350 | 351 | 346 | 347 | 464,000 |
| 2007/02/13 | 351 | 352 | 348 | 349 | 667,000 |
| 2007/02/09 | 345 | 355 | 343 | 350 | 1,438,000 |
| 2007/02/08 | 351 | 352 | 345 | 345 | 725,000 |
| 2007/02/07 | 357 | 357 | 352 | 352 | 504,000 |
| 2007/02/06 | 353 | 357 | 352 | 356 | 727,000 |
| 2007/02/05 | 357 | 361 | 350 | 350 | 1,492,000 |
| 2007/02/02 | 352 | 355 | 351 | 353 | 493,000 |
| 2007/02/01 | 348 | 353 | 348 | 352 | 448,000 |
| 2007/01/31 | 350 | 352 | 346 | 348 | 751,000 |
| 2007/01/30 | 348 | 354 | 346 | 353 | 637,000 |
| 2007/01/29 | 354 | 354 | 348 | 348 | 702,000 |
| 2007/01/26 | 347 | 356 | 344 | 354 | 980,000 |
| 2007/01/25 | 363 | 366 | 355 | 357 | 2,403,000 |
| 2007/01/24 | 345 | 359 | 344 | 355 | 2,619,000 |
| 2007/01/23 | 341 | 342 | 338 | 341 | 783,000 |
| 2007/01/22 | 338 | 342 | 337 | 341 | 755,000 |
| 2007/01/19 | 334 | 337 | 331 | 336 | 632,000 |
| 2007/01/18 | 333 | 338 | 333 | 334 | 613,000 |
| 2007/01/17 | 332 | 335 | 330 | 333 | 463,000 |
| 2007/01/16 | 334 | 335 | 330 | 332 | 572,000 |
| 2007/01/15 | 326 | 336 | 326 | 335 | 1,420,000 |
| 2007/01/12 | 321 | 326 | 320 | 325 | 650,000 |
| 2007/01/11 | 321 | 323 | 318 | 319 | 472,000 |
| 2007/01/10 | 327 | 327 | 320 | 320 | 486,000 |
| 2007/01/09 | 323 | 327 | 323 | 325 | 454,000 |
| 2007/01/05 | 324 | 326 | 323 | 323 | 427,000 |
| 2007/01/04 | 324 | 324 | 322 | 323 | 178,000 |