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 |
|---|---|---|---|---|---|
| 2009/12/30 | 246 | 246 | 241 | 241 | 81,000 |
| 2009/12/29 | 247 | 247 | 245 | 246 | 48,000 |
| 2009/12/28 | 240 | 247 | 239 | 245 | 119,000 |
| 2009/12/25 | 243 | 243 | 240 | 241 | 75,000 |
| 2009/12/24 | 243 | 244 | 241 | 243 | 140,000 |
| 2009/12/22 | 247 | 247 | 240 | 242 | 180,000 |
| 2009/12/21 | 245 | 249 | 243 | 246 | 265,000 |
| 2009/12/18 | 238 | 243 | 238 | 241 | 96,000 |
| 2009/12/17 | 240 | 242 | 239 | 239 | 122,000 |
| 2009/12/16 | 234 | 244 | 234 | 243 | 233,000 |
| 2009/12/15 | 234 | 238 | 232 | 236 | 99,000 |
| 2009/12/14 | 234 | 234 | 231 | 234 | 70,000 |
| 2009/12/11 | 235 | 236 | 229 | 236 | 221,000 |
| 2009/12/10 | 238 | 238 | 234 | 238 | 156,000 |
| 2009/12/09 | 234 | 240 | 232 | 236 | 219,000 |
| 2009/12/08 | 230 | 236 | 228 | 233 | 298,000 |
| 2009/12/07 | 226 | 233 | 224 | 231 | 404,000 |
| 2009/12/04 | 221 | 226 | 220 | 225 | 255,000 |
| 2009/12/03 | 221 | 224 | 220 | 224 | 166,000 |
| 2009/12/02 | 224 | 225 | 220 | 221 | 150,000 |
| 2009/12/01 | 218 | 225 | 218 | 225 | 191,000 |
| 2009/11/30 | 217 | 222 | 217 | 220 | 192,000 |
| 2009/11/27 | 216 | 218 | 216 | 218 | 63,000 |
| 2009/11/26 | 222 | 222 | 218 | 218 | 71,000 |
| 2009/11/25 | 221 | 224 | 219 | 222 | 129,000 |
| 2009/11/24 | 221 | 221 | 219 | 220 | 49,000 |
| 2009/11/20 | 216 | 222 | 216 | 222 | 193,000 |
| 2009/11/19 | 220 | 222 | 218 | 219 | 140,000 |
| 2009/11/18 | 220 | 223 | 220 | 222 | 132,000 |
| 2009/11/17 | 224 | 224 | 221 | 222 | 70,000 |
| 2009/11/16 | 225 | 226 | 222 | 225 | 89,000 |
| 2009/11/13 | 226 | 227 | 223 | 227 | 103,000 |
| 2009/11/12 | 221 | 226 | 221 | 225 | 229,000 |
| 2009/11/11 | 224 | 225 | 221 | 221 | 99,000 |
| 2009/11/10 | 224 | 225 | 223 | 225 | 78,000 |
| 2009/11/09 | 227 | 227 | 224 | 224 | 76,000 |
| 2009/11/06 | 232 | 232 | 226 | 227 | 104,000 |
| 2009/11/05 | 232 | 233 | 230 | 233 | 79,000 |
| 2009/11/04 | 228 | 232 | 228 | 232 | 46,000 |
| 2009/11/02 | 231 | 232 | 229 | 229 | 104,000 |
| 2009/10/30 | 230 | 233 | 230 | 233 | 88,000 |
| 2009/10/29 | 228 | 231 | 227 | 231 | 133,000 |
| 2009/10/28 | 227 | 231 | 227 | 231 | 125,000 |
| 2009/10/27 | 233 | 233 | 227 | 228 | 135,000 |
| 2009/10/26 | 232 | 235 | 231 | 233 | 136,000 |
| 2009/10/23 | 234 | 234 | 231 | 232 | 78,000 |
| 2009/10/22 | 233 | 233 | 229 | 233 | 118,000 |
| 2009/10/21 | 231 | 234 | 230 | 233 | 156,000 |
| 2009/10/20 | 236 | 236 | 231 | 232 | 152,000 |
| 2009/10/19 | 229 | 232 | 228 | 232 | 110,000 |
| 2009/10/16 | 229 | 230 | 227 | 230 | 54,000 |
| 2009/10/15 | 230 | 231 | 227 | 229 | 101,000 |
| 2009/10/14 | 228 | 228 | 226 | 228 | 90,000 |
| 2009/10/13 | 231 | 231 | 225 | 228 | 140,000 |
| 2009/10/09 | 228 | 230 | 227 | 229 | 141,000 |
| 2009/10/08 | 235 | 235 | 229 | 229 | 150,000 |
| 2009/10/07 | 232 | 236 | 230 | 236 | 115,000 |
| 2009/10/06 | 234 | 237 | 228 | 230 | 127,000 |
| 2009/10/05 | 235 | 237 | 232 | 235 | 114,000 |
| 2009/10/02 | 239 | 239 | 231 | 237 | 113,000 |
| 2009/10/01 | 244 | 244 | 239 | 242 | 81,000 |
| 2009/09/30 | 243 | 245 | 242 | 245 | 72,000 |
| 2009/09/29 | 245 | 246 | 241 | 242 | 74,000 |
| 2009/09/28 | 242 | 244 | 239 | 244 | 107,000 |
| 2009/09/25 | 252 | 252 | 242 | 243 | 135,000 |
| 2009/09/24 | 243 | 250 | 243 | 250 | 158,000 |
| 2009/09/18 | 237 | 243 | 236 | 241 | 331,000 |
| 2009/09/17 | 240 | 242 | 239 | 242 | 109,000 |
| 2009/09/16 | 243 | 244 | 238 | 239 | 117,000 |
| 2009/09/15 | 239 | 243 | 239 | 242 | 64,000 |
| 2009/09/14 | 245 | 249 | 236 | 242 | 290,000 |
| 2009/09/11 | 253 | 253 | 244 | 247 | 229,000 |
| 2009/09/10 | 245 | 251 | 245 | 251 | 129,000 |
| 2009/09/09 | 249 | 249 | 243 | 245 | 109,000 |
| 2009/09/08 | 247 | 248 | 246 | 247 | 89,000 |
| 2009/09/07 | 245 | 247 | 244 | 246 | 101,000 |
| 2009/09/04 | 249 | 252 | 247 | 248 | 153,000 |
| 2009/09/03 | 252 | 254 | 249 | 252 | 170,000 |
| 2009/09/02 | 257 | 258 | 254 | 256 | 140,000 |
| 2009/09/01 | 260 | 265 | 260 | 261 | 411,000 |
| 2009/08/31 | 256 | 261 | 252 | 261 | 266,000 |
| 2009/08/28 | 256 | 256 | 255 | 255 | 31,000 |
| 2009/08/27 | 258 | 258 | 254 | 255 | 69,000 |
| 2009/08/26 | 258 | 259 | 256 | 259 | 104,000 |
| 2009/08/25 | 257 | 257 | 253 | 256 | 138,000 |
| 2009/08/24 | 259 | 260 | 257 | 259 | 143,000 |
| 2009/08/21 | 260 | 261 | 251 | 254 | 160,000 |
| 2009/08/20 | 256 | 260 | 255 | 260 | 122,000 |
| 2009/08/19 | 260 | 260 | 256 | 256 | 124,000 |
| 2009/08/18 | 257 | 263 | 256 | 263 | 244,000 |
| 2009/08/17 | 263 | 272 | 260 | 262 | 825,000 |
| 2009/08/14 | 258 | 263 | 255 | 260 | 519,000 |
| 2009/08/13 | 258 | 259 | 252 | 257 | 265,000 |
| 2009/08/12 | 254 | 264 | 250 | 250 | 553,000 |
| 2009/08/11 | 244 | 260 | 244 | 256 | 526,000 |
| 2009/08/10 | 244 | 244 | 240 | 242 | 109,000 |
| 2009/08/07 | 243 | 245 | 238 | 240 | 190,000 |
| 2009/08/06 | 237 | 242 | 235 | 241 | 173,000 |
| 2009/08/05 | 234 | 239 | 233 | 236 | 100,000 |
| 2009/08/04 | 236 | 236 | 233 | 234 | 38,000 |
| 2009/08/03 | 236 | 236 | 234 | 235 | 63,000 |
| 2009/07/31 | 235 | 239 | 232 | 236 | 89,000 |
| 2009/07/30 | 235 | 236 | 233 | 235 | 48,000 |
| 2009/07/29 | 238 | 239 | 236 | 236 | 65,000 |
| 2009/07/28 | 238 | 240 | 237 | 238 | 59,000 |
| 2009/07/27 | 238 | 242 | 238 | 239 | 100,000 |
| 2009/07/24 | 241 | 241 | 235 | 236 | 125,000 |
| 2009/07/23 | 237 | 237 | 234 | 236 | 84,000 |
| 2009/07/22 | 234 | 236 | 232 | 236 | 177,000 |
| 2009/07/21 | 226 | 231 | 226 | 230 | 111,000 |
| 2009/07/17 | 225 | 228 | 223 | 224 | 73,000 |
| 2009/07/16 | 230 | 230 | 225 | 225 | 115,000 |
| 2009/07/15 | 228 | 228 | 223 | 226 | 119,000 |
| 2009/07/14 | 222 | 225 | 221 | 225 | 143,000 |
| 2009/07/13 | 226 | 227 | 220 | 220 | 88,000 |
| 2009/07/10 | 227 | 230 | 227 | 228 | 117,000 |
| 2009/07/09 | 233 | 233 | 227 | 228 | 129,000 |
| 2009/07/08 | 232 | 233 | 232 | 232 | 104,000 |
| 2009/07/07 | 235 | 239 | 233 | 237 | 128,000 |
| 2009/07/06 | 237 | 237 | 231 | 234 | 182,000 |
| 2009/07/03 | 234 | 237 | 233 | 236 | 86,000 |
| 2009/07/02 | 242 | 243 | 238 | 238 | 161,000 |
| 2009/07/01 | 238 | 246 | 238 | 242 | 849,000 |
| 2009/06/30 | 233 | 238 | 231 | 235 | 383,000 |
| 2009/06/29 | 230 | 232 | 229 | 230 | 98,000 |
| 2009/06/26 | 233 | 234 | 230 | 232 | 154,000 |
| 2009/06/25 | 228 | 231 | 228 | 230 | 179,000 |
| 2009/06/24 | 224 | 226 | 223 | 224 | 121,000 |
| 2009/06/23 | 225 | 228 | 223 | 224 | 171,000 |
| 2009/06/22 | 224 | 231 | 224 | 229 | 256,000 |
| 2009/06/19 | 224 | 225 | 220 | 222 | 178,000 |
| 2009/06/18 | 225 | 226 | 223 | 223 | 75,000 |
| 2009/06/17 | 225 | 228 | 225 | 227 | 59,000 |
| 2009/06/16 | 229 | 229 | 225 | 225 | 119,000 |
| 2009/06/15 | 228 | 233 | 227 | 233 | 222,000 |
| 2009/06/12 | 225 | 229 | 225 | 228 | 292,000 |
| 2009/06/11 | 228 | 228 | 226 | 227 | 99,000 |
| 2009/06/10 | 229 | 229 | 225 | 228 | 127,000 |
| 2009/06/09 | 230 | 230 | 225 | 225 | 132,000 |
| 2009/06/08 | 229 | 231 | 227 | 228 | 131,000 |
| 2009/06/05 | 235 | 235 | 228 | 229 | 204,000 |
| 2009/06/04 | 231 | 237 | 228 | 234 | 898,000 |
| 2009/06/03 | 221 | 229 | 221 | 226 | 489,000 |
| 2009/06/02 | 223 | 224 | 221 | 222 | 139,000 |
| 2009/06/01 | 218 | 222 | 218 | 221 | 227,000 |
| 2009/05/29 | 219 | 219 | 217 | 219 | 100,000 |
| 2009/05/28 | 218 | 220 | 218 | 219 | 90,000 |
| 2009/05/27 | 219 | 220 | 218 | 219 | 77,000 |
| 2009/05/26 | 217 | 219 | 217 | 219 | 91,000 |
| 2009/05/25 | 218 | 218 | 216 | 217 | 128,000 |
| 2009/05/22 | 217 | 218 | 216 | 216 | 60,000 |
| 2009/05/21 | 218 | 219 | 216 | 217 | 129,000 |
| 2009/05/20 | 222 | 222 | 220 | 221 | 77,000 |
| 2009/05/19 | 220 | 221 | 219 | 221 | 72,000 |
| 2009/05/18 | 219 | 219 | 216 | 216 | 89,000 |
| 2009/05/15 | 213 | 218 | 213 | 216 | 89,000 |
| 2009/05/14 | 219 | 220 | 213 | 213 | 184,000 |
| 2009/05/13 | 220 | 221 | 217 | 218 | 96,000 |
| 2009/05/12 | 221 | 223 | 219 | 219 | 56,000 |
| 2009/05/11 | 220 | 221 | 219 | 221 | 105,000 |
| 2009/05/08 | 220 | 220 | 215 | 220 | 87,000 |
| 2009/05/07 | 221 | 221 | 218 | 219 | 106,000 |
| 2009/05/01 | 217 | 218 | 216 | 216 | 83,000 |
| 2009/04/30 | 217 | 222 | 217 | 219 | 93,000 |
| 2009/04/28 | 220 | 222 | 216 | 217 | 139,000 |
| 2009/04/27 | 216 | 221 | 216 | 221 | 120,000 |
| 2009/04/24 | 220 | 220 | 215 | 215 | 64,000 |
| 2009/04/23 | 216 | 219 | 212 | 217 | 136,000 |
| 2009/04/22 | 221 | 222 | 218 | 219 | 113,000 |
| 2009/04/21 | 223 | 223 | 221 | 221 | 85,000 |
| 2009/04/20 | 225 | 226 | 225 | 226 | 48,000 |
| 2009/04/17 | 226 | 226 | 224 | 224 | 65,000 |
| 2009/04/16 | 226 | 227 | 225 | 226 | 80,000 |
| 2009/04/15 | 224 | 225 | 222 | 224 | 78,000 |
| 2009/04/14 | 224 | 225 | 222 | 223 | 81,000 |
| 2009/04/13 | 226 | 226 | 221 | 221 | 59,000 |
| 2009/04/10 | 226 | 226 | 221 | 222 | 37,000 |
| 2009/04/09 | 225 | 226 | 223 | 226 | 44,000 |
| 2009/04/08 | 222 | 224 | 221 | 222 | 84,000 |
| 2009/04/07 | 224 | 224 | 221 | 224 | 95,000 |
| 2009/04/06 | 224 | 225 | 222 | 224 | 66,000 |
| 2009/04/03 | 228 | 229 | 225 | 225 | 72,000 |
| 2009/04/02 | 233 | 233 | 229 | 230 | 89,000 |
| 2009/04/01 | 224 | 229 | 222 | 229 | 95,000 |
| 2009/03/31 | 228 | 228 | 220 | 221 | 138,000 |
| 2009/03/30 | 232 | 237 | 226 | 226 | 130,000 |
| 2009/03/27 | 238 | 238 | 231 | 232 | 146,000 |
| 2009/03/26 | 235 | 238 | 232 | 238 | 122,000 |
| 2009/03/25 | 244 | 245 | 240 | 245 | 310,000 |
| 2009/03/24 | 241 | 242 | 235 | 240 | 165,000 |
| 2009/03/23 | 232 | 237 | 231 | 237 | 113,000 |
| 2009/03/19 | 231 | 232 | 228 | 228 | 88,000 |
| 2009/03/18 | 230 | 232 | 229 | 229 | 80,000 |
| 2009/03/17 | 229 | 230 | 225 | 229 | 130,000 |
| 2009/03/16 | 229 | 229 | 225 | 227 | 164,000 |
| 2009/03/13 | 220 | 227 | 220 | 225 | 276,000 |
| 2009/03/12 | 226 | 227 | 223 | 225 | 114,000 |
| 2009/03/11 | 232 | 232 | 227 | 227 | 84,000 |
| 2009/03/10 | 230 | 232 | 227 | 228 | 52,000 |
| 2009/03/09 | 234 | 234 | 229 | 232 | 104,000 |
| 2009/03/06 | 238 | 239 | 230 | 230 | 204,000 |
| 2009/03/05 | 231 | 237 | 229 | 235 | 157,000 |
| 2009/03/04 | 226 | 228 | 223 | 226 | 121,000 |
| 2009/03/03 | 223 | 226 | 223 | 225 | 130,000 |
| 2009/03/02 | 225 | 229 | 225 | 228 | 91,000 |
| 2009/02/27 | 230 | 232 | 226 | 232 | 163,000 |
| 2009/02/26 | 231 | 233 | 227 | 230 | 78,000 |
| 2009/02/25 | 233 | 235 | 228 | 230 | 138,000 |
| 2009/02/24 | 227 | 229 | 226 | 228 | 72,000 |
| 2009/02/23 | 228 | 234 | 224 | 232 | 96,000 |
| 2009/02/20 | 228 | 229 | 224 | 227 | 148,000 |
| 2009/02/19 | 239 | 239 | 229 | 231 | 155,000 |
| 2009/02/18 | 237 | 243 | 237 | 238 | 125,000 |
| 2009/02/17 | 243 | 243 | 236 | 236 | 75,000 |
| 2009/02/16 | 238 | 244 | 238 | 243 | 88,000 |
| 2009/02/13 | 233 | 238 | 232 | 238 | 112,000 |
| 2009/02/12 | 228 | 234 | 228 | 232 | 68,000 |
| 2009/02/10 | 236 | 237 | 228 | 233 | 88,000 |
| 2009/02/09 | 238 | 239 | 237 | 237 | 53,000 |
| 2009/02/06 | 247 | 247 | 241 | 241 | 123,000 |
| 2009/02/05 | 238 | 248 | 237 | 248 | 164,000 |
| 2009/02/04 | 240 | 240 | 237 | 240 | 58,000 |
| 2009/02/03 | 235 | 245 | 235 | 240 | 152,000 |
| 2009/02/02 | 237 | 238 | 235 | 237 | 88,000 |
| 2009/01/30 | 232 | 238 | 232 | 238 | 88,000 |
| 2009/01/29 | 233 | 239 | 230 | 239 | 117,000 |
| 2009/01/28 | 237 | 237 | 232 | 234 | 78,000 |
| 2009/01/27 | 228 | 239 | 228 | 239 | 148,000 |
| 2009/01/26 | 224 | 228 | 224 | 227 | 73,000 |
| 2009/01/23 | 227 | 228 | 224 | 228 | 130,000 |
| 2009/01/22 | 224 | 228 | 222 | 226 | 79,000 |
| 2009/01/21 | 224 | 228 | 224 | 224 | 78,000 |
| 2009/01/20 | 224 | 227 | 224 | 226 | 59,000 |
| 2009/01/19 | 230 | 230 | 227 | 228 | 27,000 |
| 2009/01/16 | 226 | 229 | 226 | 229 | 92,000 |
| 2009/01/15 | 222 | 229 | 222 | 228 | 200,000 |
| 2009/01/14 | 225 | 229 | 224 | 227 | 87,000 |
| 2009/01/13 | 227 | 227 | 223 | 224 | 91,000 |
| 2009/01/09 | 231 | 235 | 231 | 232 | 137,000 |
| 2009/01/08 | 227 | 233 | 227 | 231 | 84,000 |
| 2009/01/07 | 239 | 239 | 232 | 232 | 142,000 |
| 2009/01/06 | 241 | 241 | 237 | 238 | 36,000 |
| 2009/01/05 | 246 | 246 | 241 | 241 | 43,000 |