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 |
|---|---|---|---|---|---|
| 2008/12/30 | 239 | 242 | 239 | 241 | 77,000 |
| 2008/12/29 | 232 | 240 | 231 | 239 | 90,000 |
| 2008/12/26 | 226 | 233 | 226 | 232 | 57,000 |
| 2008/12/25 | 227 | 227 | 224 | 226 | 64,000 |
| 2008/12/24 | 229 | 231 | 223 | 224 | 235,000 |
| 2008/12/22 | 233 | 240 | 230 | 233 | 145,000 |
| 2008/12/19 | 241 | 242 | 236 | 237 | 70,000 |
| 2008/12/18 | 239 | 243 | 237 | 242 | 150,000 |
| 2008/12/17 | 243 | 243 | 233 | 239 | 125,000 |
| 2008/12/16 | 239 | 242 | 236 | 239 | 86,000 |
| 2008/12/15 | 247 | 252 | 241 | 243 | 234,000 |
| 2008/12/12 | 259 | 259 | 242 | 244 | 445,000 |
| 2008/12/11 | 257 | 263 | 252 | 258 | 210,000 |
| 2008/12/10 | 254 | 264 | 253 | 261 | 401,000 |
| 2008/12/09 | 251 | 254 | 248 | 251 | 327,000 |
| 2008/12/08 | 241 | 251 | 241 | 251 | 286,000 |
| 2008/12/05 | 244 | 244 | 233 | 239 | 341,000 |
| 2008/12/04 | 244 | 247 | 241 | 244 | 368,000 |
| 2008/12/03 | 239 | 242 | 237 | 241 | 268,000 |
| 2008/12/02 | 234 | 238 | 227 | 234 | 231,000 |
| 2008/12/01 | 244 | 244 | 235 | 239 | 201,000 |
| 2008/11/28 | 251 | 252 | 235 | 247 | 577,000 |
| 2008/11/27 | 246 | 253 | 246 | 251 | 349,000 |
| 2008/11/26 | 247 | 248 | 238 | 246 | 327,000 |
| 2008/11/25 | 245 | 248 | 240 | 248 | 315,000 |
| 2008/11/21 | 227 | 238 | 226 | 238 | 310,000 |
| 2008/11/20 | 236 | 239 | 227 | 228 | 562,000 |
| 2008/11/19 | 236 | 237 | 228 | 236 | 294,000 |
| 2008/11/18 | 226 | 237 | 226 | 233 | 290,000 |
| 2008/11/17 | 220 | 229 | 218 | 226 | 371,000 |
| 2008/11/14 | 217 | 224 | 209 | 220 | 280,000 |
| 2008/11/13 | 210 | 214 | 205 | 211 | 110,000 |
| 2008/11/12 | 208 | 212 | 208 | 211 | 62,000 |
| 2008/11/11 | 221 | 222 | 215 | 216 | 78,000 |
| 2008/11/10 | 220 | 224 | 217 | 221 | 161,000 |
| 2008/11/07 | 210 | 216 | 207 | 209 | 149,000 |
| 2008/11/06 | 224 | 227 | 213 | 213 | 183,000 |
| 2008/11/05 | 226 | 231 | 216 | 231 | 322,000 |
| 2008/11/04 | 214 | 218 | 210 | 216 | 127,000 |
| 2008/10/31 | 201 | 211 | 200 | 209 | 300,000 |
| 2008/10/30 | 192 | 199 | 192 | 199 | 135,000 |
| 2008/10/29 | 205 | 205 | 181 | 192 | 223,000 |
| 2008/10/28 | 170 | 195 | 169 | 195 | 200,000 |
| 2008/10/27 | 182 | 191 | 170 | 173 | 172,000 |
| 2008/10/24 | 203 | 203 | 186 | 190 | 203,000 |
| 2008/10/23 | 192 | 195 | 188 | 195 | 144,000 |
| 2008/10/22 | 198 | 205 | 195 | 195 | 128,000 |
| 2008/10/21 | 210 | 211 | 202 | 205 | 113,000 |
| 2008/10/20 | 195 | 205 | 193 | 205 | 113,000 |
| 2008/10/17 | 190 | 197 | 189 | 194 | 174,000 |
| 2008/10/16 | 190 | 190 | 180 | 182 | 270,000 |
| 2008/10/15 | 190 | 199 | 190 | 199 | 178,000 |
| 2008/10/14 | 190 | 196 | 185 | 195 | 234,000 |
| 2008/10/10 | 168 | 168 | 160 | 164 | 240,000 |
| 2008/10/09 | 170 | 180 | 169 | 171 | 257,000 |
| 2008/10/08 | 170 | 176 | 163 | 163 | 427,000 |
| 2008/10/07 | 180 | 184 | 167 | 183 | 278,000 |
| 2008/10/06 | 204 | 206 | 192 | 196 | 183,000 |
| 2008/10/03 | 209 | 214 | 205 | 209 | 153,000 |
| 2008/10/02 | 222 | 225 | 212 | 213 | 282,000 |
| 2008/10/01 | 218 | 223 | 216 | 223 | 288,000 |
| 2008/09/30 | 199 | 212 | 199 | 212 | 177,000 |
| 2008/09/29 | 214 | 219 | 213 | 214 | 130,000 |
| 2008/09/26 | 219 | 219 | 208 | 213 | 273,000 |
| 2008/09/25 | 220 | 221 | 217 | 219 | 131,000 |
| 2008/09/24 | 210 | 217 | 210 | 217 | 196,000 |
| 2008/09/22 | 219 | 219 | 205 | 215 | 397,000 |
| 2008/09/19 | 217 | 220 | 211 | 220 | 476,000 |
| 2008/09/18 | 213 | 225 | 209 | 223 | 276,000 |
| 2008/09/17 | 220 | 226 | 214 | 218 | 387,000 |
| 2008/09/16 | 234 | 239 | 211 | 216 | 405,000 |
| 2008/09/12 | 241 | 248 | 241 | 245 | 274,000 |
| 2008/09/11 | 239 | 243 | 238 | 239 | 108,000 |
| 2008/09/10 | 234 | 244 | 234 | 239 | 223,000 |
| 2008/09/09 | 240 | 243 | 236 | 239 | 147,000 |
| 2008/09/08 | 233 | 242 | 233 | 242 | 110,000 |
| 2008/09/05 | 239 | 239 | 231 | 233 | 192,000 |
| 2008/09/04 | 243 | 245 | 241 | 241 | 92,000 |
| 2008/09/03 | 245 | 250 | 240 | 247 | 232,000 |
| 2008/09/02 | 252 | 255 | 239 | 240 | 197,000 |
| 2008/09/01 | 258 | 258 | 252 | 253 | 152,000 |
| 2008/08/29 | 252 | 261 | 252 | 261 | 166,000 |
| 2008/08/28 | 255 | 255 | 249 | 252 | 110,000 |
| 2008/08/27 | 258 | 258 | 253 | 258 | 88,000 |
| 2008/08/26 | 258 | 259 | 254 | 257 | 86,000 |
| 2008/08/25 | 266 | 266 | 262 | 263 | 130,000 |
| 2008/08/22 | 256 | 265 | 252 | 261 | 163,000 |
| 2008/08/21 | 257 | 257 | 251 | 256 | 51,000 |
| 2008/08/20 | 255 | 259 | 255 | 258 | 67,000 |
| 2008/08/19 | 256 | 262 | 254 | 255 | 126,000 |
| 2008/08/18 | 252 | 268 | 252 | 265 | 182,000 |
| 2008/08/15 | 246 | 254 | 246 | 254 | 86,000 |
| 2008/08/14 | 246 | 255 | 246 | 249 | 90,000 |
| 2008/08/13 | 250 | 257 | 245 | 251 | 166,000 |
| 2008/08/12 | 255 | 261 | 255 | 257 | 129,000 |
| 2008/08/11 | 265 | 265 | 256 | 260 | 98,000 |
| 2008/08/08 | 256 | 263 | 254 | 261 | 163,000 |
| 2008/08/07 | 261 | 263 | 256 | 261 | 183,000 |
| 2008/08/06 | 257 | 264 | 254 | 262 | 272,000 |
| 2008/08/05 | 252 | 258 | 252 | 257 | 165,000 |
| 2008/08/04 | 264 | 265 | 249 | 252 | 216,000 |
| 2008/08/01 | 268 | 269 | 262 | 264 | 195,000 |
| 2008/07/31 | 272 | 273 | 265 | 270 | 257,000 |
| 2008/07/30 | 271 | 272 | 266 | 270 | 314,000 |
| 2008/07/29 | 258 | 270 | 255 | 269 | 540,000 |
| 2008/07/28 | 259 | 264 | 257 | 263 | 212,000 |
| 2008/07/25 | 259 | 260 | 256 | 257 | 153,000 |
| 2008/07/24 | 254 | 259 | 254 | 259 | 166,000 |
| 2008/07/23 | 252 | 255 | 250 | 252 | 161,000 |
| 2008/07/22 | 247 | 249 | 245 | 249 | 123,000 |
| 2008/07/18 | 249 | 249 | 241 | 242 | 120,000 |
| 2008/07/17 | 244 | 249 | 244 | 248 | 138,000 |
| 2008/07/16 | 241 | 245 | 241 | 245 | 161,000 |
| 2008/07/15 | 246 | 248 | 244 | 247 | 174,000 |
| 2008/07/14 | 250 | 252 | 247 | 249 | 202,000 |
| 2008/07/11 | 256 | 256 | 247 | 253 | 231,000 |
| 2008/07/10 | 256 | 260 | 254 | 255 | 265,000 |
| 2008/07/09 | 258 | 260 | 254 | 256 | 196,000 |
| 2008/07/08 | 263 | 264 | 254 | 256 | 207,000 |
| 2008/07/07 | 261 | 266 | 258 | 266 | 212,000 |
| 2008/07/04 | 262 | 262 | 257 | 260 | 235,000 |
| 2008/07/03 | 264 | 266 | 260 | 262 | 420,000 |
| 2008/07/02 | 267 | 268 | 258 | 263 | 397,000 |
| 2008/07/01 | 275 | 282 | 262 | 263 | 1,144,000 |
| 2008/06/30 | 259 | 267 | 258 | 266 | 379,000 |
| 2008/06/27 | 258 | 263 | 257 | 260 | 548,000 |
| 2008/06/26 | 267 | 270 | 261 | 262 | 676,000 |
| 2008/06/25 | 267 | 272 | 259 | 265 | 901,000 |
| 2008/06/24 | 266 | 274 | 262 | 268 | 1,781,000 |
| 2008/06/23 | 260 | 271 | 257 | 265 | 4,697,000 |
| 2008/06/20 | 246 | 284 | 246 | 265 | 14,066,000 |
| 2008/06/19 | 248 | 249 | 240 | 241 | 158,000 |
| 2008/06/18 | 246 | 251 | 246 | 247 | 126,000 |
| 2008/06/17 | 245 | 250 | 244 | 245 | 257,000 |
| 2008/06/16 | 244 | 246 | 241 | 242 | 172,000 |
| 2008/06/13 | 245 | 248 | 240 | 243 | 286,000 |
| 2008/06/12 | 241 | 248 | 241 | 248 | 275,000 |
| 2008/06/11 | 247 | 252 | 239 | 246 | 260,000 |
| 2008/06/10 | 252 | 252 | 242 | 248 | 229,000 |
| 2008/06/09 | 245 | 254 | 245 | 246 | 186,000 |
| 2008/06/06 | 263 | 264 | 251 | 252 | 430,000 |
| 2008/06/05 | 269 | 270 | 261 | 262 | 474,000 |
| 2008/06/04 | 255 | 272 | 251 | 272 | 748,000 |
| 2008/06/03 | 250 | 255 | 248 | 252 | 515,000 |
| 2008/06/02 | 252 | 252 | 247 | 249 | 205,000 |
| 2008/05/30 | 246 | 249 | 241 | 249 | 240,000 |
| 2008/05/29 | 239 | 246 | 238 | 246 | 155,000 |
| 2008/05/28 | 246 | 253 | 238 | 239 | 475,000 |
| 2008/05/27 | 234 | 242 | 232 | 242 | 313,000 |
| 2008/05/26 | 238 | 241 | 234 | 234 | 150,000 |
| 2008/05/23 | 241 | 242 | 237 | 238 | 138,000 |
| 2008/05/22 | 232 | 241 | 232 | 241 | 116,000 |
| 2008/05/21 | 238 | 243 | 236 | 237 | 132,000 |
| 2008/05/20 | 250 | 250 | 240 | 242 | 163,000 |
| 2008/05/19 | 245 | 248 | 241 | 247 | 198,000 |
| 2008/05/16 | 240 | 255 | 238 | 243 | 352,000 |
| 2008/05/15 | 235 | 237 | 233 | 236 | 209,000 |
| 2008/05/14 | 229 | 233 | 229 | 231 | 147,000 |
| 2008/05/13 | 226 | 228 | 226 | 228 | 46,000 |
| 2008/05/12 | 226 | 229 | 225 | 227 | 75,000 |
| 2008/05/09 | 232 | 233 | 226 | 226 | 107,000 |
| 2008/05/08 | 229 | 233 | 229 | 233 | 118,000 |
| 2008/05/07 | 236 | 237 | 232 | 234 | 105,000 |
| 2008/05/02 | 232 | 234 | 231 | 234 | 176,000 |
| 2008/05/01 | 236 | 238 | 232 | 232 | 270,000 |
| 2008/04/30 | 234 | 239 | 232 | 234 | 246,000 |
| 2008/04/28 | 228 | 234 | 228 | 232 | 217,000 |
| 2008/04/25 | 228 | 228 | 226 | 228 | 157,000 |
| 2008/04/24 | 224 | 225 | 224 | 224 | 78,000 |
| 2008/04/23 | 221 | 226 | 221 | 226 | 129,000 |
| 2008/04/22 | 223 | 229 | 221 | 223 | 380,000 |
| 2008/04/21 | 222 | 222 | 217 | 220 | 144,000 |
| 2008/04/18 | 216 | 219 | 215 | 219 | 148,000 |
| 2008/04/17 | 216 | 218 | 214 | 217 | 91,000 |
| 2008/04/16 | 213 | 217 | 213 | 216 | 86,000 |
| 2008/04/15 | 213 | 214 | 211 | 214 | 133,000 |
| 2008/04/14 | 211 | 213 | 210 | 213 | 88,000 |
| 2008/04/11 | 212 | 217 | 211 | 216 | 171,000 |
| 2008/04/10 | 214 | 217 | 213 | 213 | 55,000 |
| 2008/04/09 | 217 | 219 | 215 | 215 | 30,000 |
| 2008/04/08 | 218 | 221 | 218 | 218 | 72,000 |
| 2008/04/07 | 215 | 220 | 215 | 220 | 83,000 |
| 2008/04/04 | 219 | 220 | 217 | 219 | 69,000 |
| 2008/04/03 | 223 | 223 | 220 | 223 | 104,000 |
| 2008/04/02 | 224 | 226 | 222 | 224 | 112,000 |
| 2008/04/01 | 221 | 221 | 217 | 221 | 133,000 |
| 2008/03/31 | 219 | 225 | 213 | 218 | 176,000 |
| 2008/03/28 | 221 | 224 | 218 | 224 | 160,000 |
| 2008/03/27 | 217 | 220 | 217 | 220 | 160,000 |
| 2008/03/26 | 216 | 219 | 211 | 216 | 106,000 |
| 2008/03/25 | 219 | 219 | 215 | 219 | 163,000 |
| 2008/03/24 | 216 | 221 | 214 | 214 | 145,000 |
| 2008/03/21 | 210 | 217 | 209 | 217 | 115,000 |
| 2008/03/19 | 210 | 211 | 205 | 208 | 151,000 |
| 2008/03/18 | 203 | 206 | 201 | 203 | 224,000 |
| 2008/03/17 | 204 | 206 | 202 | 204 | 156,000 |
| 2008/03/14 | 210 | 210 | 209 | 209 | 390,000 |
| 2008/03/13 | 211 | 212 | 210 | 210 | 177,000 |
| 2008/03/12 | 218 | 218 | 214 | 215 | 134,000 |
| 2008/03/11 | 210 | 214 | 210 | 213 | 183,000 |
| 2008/03/10 | 214 | 215 | 210 | 212 | 107,000 |
| 2008/03/07 | 215 | 217 | 213 | 215 | 152,000 |
| 2008/03/06 | 213 | 221 | 213 | 218 | 161,000 |
| 2008/03/05 | 213 | 214 | 210 | 211 | 160,000 |
| 2008/03/04 | 218 | 219 | 215 | 215 | 109,000 |
| 2008/03/03 | 220 | 221 | 218 | 219 | 180,000 |
| 2008/02/29 | 225 | 228 | 224 | 227 | 204,000 |
| 2008/02/28 | 227 | 227 | 223 | 225 | 58,000 |
| 2008/02/27 | 227 | 228 | 225 | 226 | 139,000 |
| 2008/02/26 | 228 | 228 | 224 | 224 | 88,000 |
| 2008/02/25 | 228 | 230 | 226 | 229 | 117,000 |
| 2008/02/22 | 225 | 227 | 221 | 223 | 120,000 |
| 2008/02/21 | 221 | 227 | 221 | 226 | 84,000 |
| 2008/02/20 | 224 | 229 | 220 | 220 | 162,000 |
| 2008/02/19 | 227 | 229 | 222 | 225 | 116,000 |
| 2008/02/18 | 224 | 227 | 224 | 225 | 81,000 |
| 2008/02/15 | 220 | 224 | 219 | 224 | 213,000 |
| 2008/02/14 | 221 | 225 | 221 | 225 | 123,000 |
| 2008/02/13 | 220 | 223 | 218 | 218 | 164,000 |
| 2008/02/12 | 218 | 221 | 217 | 220 | 125,000 |
| 2008/02/08 | 219 | 226 | 219 | 223 | 140,000 |
| 2008/02/07 | 221 | 221 | 218 | 221 | 91,000 |
| 2008/02/06 | 225 | 229 | 223 | 223 | 125,000 |
| 2008/02/05 | 232 | 233 | 230 | 233 | 104,000 |
| 2008/02/04 | 229 | 234 | 229 | 233 | 93,000 |
| 2008/02/01 | 231 | 232 | 228 | 230 | 139,000 |
| 2008/01/31 | 218 | 230 | 218 | 230 | 232,000 |
| 2008/01/30 | 220 | 221 | 217 | 218 | 209,000 |
| 2008/01/29 | 216 | 221 | 216 | 221 | 172,000 |
| 2008/01/28 | 215 | 219 | 211 | 211 | 230,000 |
| 2008/01/25 | 214 | 218 | 214 | 215 | 284,000 |
| 2008/01/24 | 204 | 211 | 204 | 210 | 250,000 |
| 2008/01/23 | 201 | 205 | 201 | 203 | 215,000 |
| 2008/01/22 | 204 | 205 | 197 | 198 | 391,000 |
| 2008/01/21 | 203 | 209 | 201 | 201 | 427,000 |
| 2008/01/18 | 197 | 208 | 196 | 206 | 437,000 |
| 2008/01/17 | 199 | 203 | 197 | 202 | 358,000 |
| 2008/01/16 | 198 | 203 | 198 | 198 | 406,000 |
| 2008/01/15 | 213 | 215 | 208 | 208 | 410,000 |
| 2008/01/11 | 219 | 219 | 216 | 217 | 225,000 |
| 2008/01/10 | 218 | 221 | 218 | 219 | 181,000 |
| 2008/01/09 | 217 | 222 | 215 | 222 | 311,000 |
| 2008/01/08 | 220 | 222 | 219 | 219 | 163,000 |
| 2008/01/07 | 222 | 223 | 213 | 220 | 270,000 |
| 2008/01/04 | 230 | 230 | 224 | 225 | 256,000 |