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 |
|---|---|---|---|---|---|
| 2010/12/30 | 193 | 194 | 192 | 192 | 67,000 |
| 2010/12/29 | 193 | 194 | 192 | 194 | 99,000 |
| 2010/12/28 | 190 | 194 | 189 | 193 | 196,000 |
| 2010/12/27 | 193 | 193 | 190 | 191 | 193,000 |
| 2010/12/24 | 195 | 196 | 193 | 193 | 123,000 |
| 2010/12/22 | 197 | 198 | 195 | 196 | 138,000 |
| 2010/12/21 | 196 | 198 | 196 | 197 | 143,000 |
| 2010/12/20 | 195 | 197 | 194 | 195 | 156,000 |
| 2010/12/17 | 196 | 197 | 195 | 197 | 194,000 |
| 2010/12/16 | 199 | 199 | 196 | 196 | 214,000 |
| 2010/12/15 | 199 | 200 | 196 | 198 | 277,000 |
| 2010/12/14 | 200 | 201 | 199 | 200 | 180,000 |
| 2010/12/13 | 196 | 200 | 196 | 199 | 187,000 |
| 2010/12/10 | 198 | 198 | 195 | 195 | 313,000 |
| 2010/12/09 | 195 | 197 | 194 | 197 | 245,000 |
| 2010/12/08 | 195 | 198 | 195 | 196 | 171,000 |
| 2010/12/07 | 197 | 197 | 192 | 197 | 205,000 |
| 2010/12/06 | 197 | 199 | 197 | 199 | 83,000 |
| 2010/12/03 | 199 | 199 | 197 | 198 | 161,000 |
| 2010/12/02 | 200 | 200 | 197 | 199 | 228,000 |
| 2010/12/01 | 198 | 201 | 195 | 197 | 581,000 |
| 2010/11/30 | 193 | 204 | 192 | 200 | 1,263,000 |
| 2010/11/29 | 187 | 193 | 187 | 191 | 631,000 |
| 2010/11/26 | 188 | 188 | 187 | 187 | 40,000 |
| 2010/11/25 | 190 | 190 | 187 | 187 | 89,000 |
| 2010/11/24 | 186 | 188 | 186 | 188 | 101,000 |
| 2010/11/22 | 187 | 189 | 187 | 189 | 69,000 |
| 2010/11/19 | 188 | 189 | 186 | 188 | 93,000 |
| 2010/11/18 | 186 | 188 | 184 | 187 | 157,000 |
| 2010/11/17 | 182 | 185 | 182 | 184 | 102,000 |
| 2010/11/16 | 184 | 185 | 183 | 183 | 126,000 |
| 2010/11/15 | 184 | 185 | 183 | 184 | 197,000 |
| 2010/11/12 | 193 | 194 | 185 | 186 | 228,000 |
| 2010/11/11 | 189 | 193 | 189 | 193 | 129,000 |
| 2010/11/10 | 189 | 192 | 189 | 191 | 78,000 |
| 2010/11/09 | 187 | 191 | 187 | 191 | 138,000 |
| 2010/11/08 | 188 | 189 | 188 | 189 | 57,000 |
| 2010/11/05 | 186 | 190 | 186 | 189 | 103,000 |
| 2010/11/04 | 185 | 187 | 184 | 185 | 116,000 |
| 2010/11/02 | 184 | 185 | 184 | 184 | 77,000 |
| 2010/11/01 | 186 | 187 | 185 | 186 | 94,000 |
| 2010/10/29 | 184 | 185 | 182 | 185 | 105,000 |
| 2010/10/28 | 189 | 189 | 184 | 184 | 121,000 |
| 2010/10/27 | 189 | 189 | 187 | 189 | 97,000 |
| 2010/10/26 | 186 | 189 | 186 | 188 | 71,000 |
| 2010/10/25 | 186 | 187 | 185 | 185 | 51,000 |
| 2010/10/22 | 184 | 187 | 184 | 186 | 82,000 |
| 2010/10/21 | 188 | 188 | 186 | 186 | 119,000 |
| 2010/10/20 | 192 | 192 | 189 | 190 | 127,000 |
| 2010/10/19 | 197 | 199 | 196 | 196 | 161,000 |
| 2010/10/18 | 198 | 201 | 197 | 200 | 89,000 |
| 2010/10/15 | 199 | 200 | 197 | 198 | 133,000 |
| 2010/10/14 | 201 | 202 | 199 | 199 | 83,000 |
| 2010/10/13 | 200 | 201 | 199 | 201 | 64,000 |
| 2010/10/12 | 205 | 206 | 199 | 199 | 254,000 |
| 2010/10/08 | 198 | 201 | 198 | 201 | 165,000 |
| 2010/10/07 | 198 | 198 | 197 | 198 | 127,000 |
| 2010/10/06 | 195 | 198 | 195 | 197 | 94,000 |
| 2010/10/05 | 195 | 196 | 194 | 195 | 45,000 |
| 2010/10/04 | 195 | 197 | 195 | 196 | 149,000 |
| 2010/10/01 | 197 | 197 | 194 | 196 | 151,000 |
| 2010/09/30 | 197 | 198 | 195 | 195 | 127,000 |
| 2010/09/29 | 192 | 196 | 192 | 196 | 120,000 |
| 2010/09/28 | 192 | 192 | 190 | 192 | 48,000 |
| 2010/09/27 | 192 | 192 | 189 | 192 | 111,000 |
| 2010/09/24 | 187 | 194 | 187 | 189 | 365,000 |
| 2010/09/22 | 188 | 188 | 187 | 187 | 43,000 |
| 2010/09/21 | 188 | 189 | 188 | 188 | 85,000 |
| 2010/09/17 | 186 | 189 | 186 | 189 | 100,000 |
| 2010/09/16 | 190 | 190 | 186 | 187 | 97,000 |
| 2010/09/15 | 189 | 191 | 188 | 189 | 102,000 |
| 2010/09/14 | 189 | 190 | 188 | 189 | 56,000 |
| 2010/09/13 | 192 | 192 | 189 | 190 | 77,000 |
| 2010/09/10 | 191 | 192 | 190 | 190 | 207,000 |
| 2010/09/09 | 188 | 190 | 187 | 189 | 39,000 |
| 2010/09/08 | 188 | 188 | 187 | 187 | 22,000 |
| 2010/09/07 | 189 | 190 | 189 | 189 | 36,000 |
| 2010/09/06 | 189 | 191 | 189 | 191 | 70,000 |
| 2010/09/03 | 189 | 190 | 187 | 189 | 105,000 |
| 2010/09/02 | 187 | 189 | 186 | 189 | 143,000 |
| 2010/09/01 | 186 | 186 | 184 | 185 | 198,000 |
| 2010/08/31 | 188 | 188 | 184 | 185 | 81,000 |
| 2010/08/30 | 187 | 188 | 186 | 188 | 103,000 |
| 2010/08/27 | 183 | 186 | 183 | 186 | 129,000 |
| 2010/08/26 | 183 | 184 | 183 | 184 | 95,000 |
| 2010/08/25 | 184 | 185 | 183 | 184 | 83,000 |
| 2010/08/24 | 186 | 186 | 184 | 186 | 113,000 |
| 2010/08/23 | 187 | 187 | 186 | 186 | 90,000 |
| 2010/08/20 | 190 | 191 | 186 | 187 | 187,000 |
| 2010/08/19 | 191 | 192 | 189 | 192 | 132,000 |
| 2010/08/18 | 193 | 194 | 191 | 192 | 85,000 |
| 2010/08/17 | 191 | 193 | 191 | 193 | 51,000 |
| 2010/08/16 | 191 | 193 | 190 | 192 | 53,000 |
| 2010/08/13 | 190 | 192 | 190 | 191 | 138,000 |
| 2010/08/12 | 187 | 190 | 187 | 189 | 147,000 |
| 2010/08/11 | 191 | 191 | 189 | 189 | 91,000 |
| 2010/08/10 | 192 | 192 | 190 | 191 | 120,000 |
| 2010/08/09 | 192 | 193 | 191 | 193 | 101,000 |
| 2010/08/06 | 193 | 195 | 192 | 194 | 166,000 |
| 2010/08/05 | 194 | 194 | 192 | 194 | 57,000 |
| 2010/08/04 | 195 | 195 | 191 | 193 | 85,000 |
| 2010/08/03 | 194 | 195 | 192 | 195 | 56,000 |
| 2010/08/02 | 196 | 196 | 193 | 193 | 73,000 |
| 2010/07/30 | 195 | 196 | 193 | 194 | 93,000 |
| 2010/07/29 | 196 | 196 | 195 | 195 | 91,000 |
| 2010/07/28 | 195 | 198 | 195 | 197 | 67,000 |
| 2010/07/27 | 196 | 196 | 194 | 195 | 54,000 |
| 2010/07/26 | 198 | 200 | 196 | 196 | 61,000 |
| 2010/07/23 | 195 | 197 | 195 | 197 | 138,000 |
| 2010/07/22 | 195 | 198 | 195 | 197 | 64,000 |
| 2010/07/21 | 195 | 196 | 195 | 195 | 56,000 |
| 2010/07/20 | 192 | 196 | 192 | 196 | 46,000 |
| 2010/07/16 | 198 | 199 | 195 | 196 | 78,000 |
| 2010/07/15 | 201 | 201 | 198 | 198 | 84,000 |
| 2010/07/14 | 199 | 201 | 198 | 201 | 80,000 |
| 2010/07/13 | 203 | 203 | 198 | 198 | 107,000 |
| 2010/07/12 | 204 | 204 | 201 | 201 | 63,000 |
| 2010/07/09 | 202 | 205 | 202 | 205 | 71,000 |
| 2010/07/08 | 201 | 203 | 201 | 202 | 87,000 |
| 2010/07/07 | 199 | 200 | 196 | 199 | 79,000 |
| 2010/07/06 | 199 | 201 | 198 | 200 | 124,000 |
| 2010/07/05 | 199 | 201 | 199 | 200 | 112,000 |
| 2010/07/02 | 204 | 204 | 200 | 200 | 133,000 |
| 2010/07/01 | 206 | 207 | 204 | 205 | 289,000 |
| 2010/06/30 | 201 | 207 | 201 | 206 | 198,000 |
| 2010/06/29 | 205 | 207 | 202 | 204 | 115,000 |
| 2010/06/28 | 205 | 208 | 204 | 208 | 92,000 |
| 2010/06/25 | 209 | 210 | 205 | 206 | 186,000 |
| 2010/06/24 | 212 | 213 | 210 | 210 | 130,000 |
| 2010/06/23 | 214 | 214 | 211 | 212 | 79,000 |
| 2010/06/22 | 213 | 214 | 210 | 214 | 132,000 |
| 2010/06/21 | 215 | 215 | 212 | 213 | 115,000 |
| 2010/06/18 | 204 | 216 | 204 | 215 | 405,000 |
| 2010/06/17 | 206 | 207 | 203 | 206 | 69,000 |
| 2010/06/16 | 204 | 207 | 204 | 206 | 135,000 |
| 2010/06/15 | 202 | 204 | 202 | 202 | 83,000 |
| 2010/06/14 | 203 | 205 | 203 | 204 | 87,000 |
| 2010/06/11 | 205 | 206 | 203 | 203 | 242,000 |
| 2010/06/10 | 205 | 207 | 202 | 204 | 186,000 |
| 2010/06/09 | 200 | 202 | 196 | 202 | 498,000 |
| 2010/06/08 | 194 | 196 | 193 | 195 | 88,000 |
| 2010/06/07 | 196 | 196 | 194 | 195 | 106,000 |
| 2010/06/04 | 200 | 202 | 199 | 200 | 139,000 |
| 2010/06/03 | 197 | 199 | 196 | 199 | 165,000 |
| 2010/06/02 | 193 | 196 | 193 | 196 | 155,000 |
| 2010/06/01 | 196 | 198 | 192 | 194 | 408,000 |
| 2010/05/31 | 192 | 194 | 188 | 193 | 538,000 |
| 2010/05/28 | 196 | 198 | 193 | 193 | 435,000 |
| 2010/05/27 | 194 | 195 | 192 | 194 | 270,000 |
| 2010/05/26 | 200 | 200 | 195 | 195 | 212,000 |
| 2010/05/25 | 201 | 201 | 198 | 201 | 201,000 |
| 2010/05/24 | 204 | 204 | 200 | 201 | 138,000 |
| 2010/05/21 | 206 | 207 | 200 | 203 | 349,000 |
| 2010/05/20 | 209 | 209 | 207 | 208 | 100,000 |
| 2010/05/19 | 209 | 210 | 207 | 210 | 159,000 |
| 2010/05/18 | 213 | 214 | 209 | 210 | 198,000 |
| 2010/05/17 | 217 | 217 | 213 | 213 | 322,000 |
| 2010/05/14 | 218 | 220 | 216 | 217 | 264,000 |
| 2010/05/13 | 217 | 219 | 217 | 217 | 130,000 |
| 2010/05/12 | 219 | 219 | 217 | 217 | 177,000 |
| 2010/05/11 | 221 | 222 | 219 | 219 | 137,000 |
| 2010/05/10 | 216 | 219 | 216 | 219 | 175,000 |
| 2010/05/07 | 220 | 220 | 216 | 216 | 293,000 |
| 2010/05/06 | 225 | 225 | 221 | 221 | 280,000 |
| 2010/04/30 | 227 | 227 | 223 | 227 | 352,000 |
| 2010/04/28 | 228 | 228 | 227 | 227 | 193,000 |
| 2010/04/27 | 231 | 231 | 228 | 229 | 315,000 |
| 2010/04/26 | 233 | 234 | 231 | 232 | 332,000 |
| 2010/04/23 | 231 | 234 | 231 | 231 | 296,000 |
| 2010/04/22 | 232 | 233 | 228 | 232 | 250,000 |
| 2010/04/21 | 228 | 233 | 228 | 232 | 442,000 |
| 2010/04/20 | 229 | 230 | 227 | 227 | 143,000 |
| 2010/04/19 | 229 | 230 | 227 | 228 | 159,000 |
| 2010/04/16 | 231 | 231 | 228 | 229 | 64,000 |
| 2010/04/15 | 230 | 231 | 228 | 230 | 215,000 |
| 2010/04/14 | 226 | 229 | 226 | 228 | 228,000 |
| 2010/04/13 | 228 | 228 | 226 | 226 | 159,000 |
| 2010/04/12 | 227 | 228 | 226 | 227 | 145,000 |
| 2010/04/09 | 227 | 228 | 226 | 226 | 147,000 |
| 2010/04/08 | 228 | 229 | 227 | 227 | 170,000 |
| 2010/04/07 | 228 | 230 | 227 | 229 | 188,000 |
| 2010/04/06 | 230 | 231 | 228 | 228 | 170,000 |
| 2010/04/05 | 228 | 230 | 228 | 230 | 264,000 |
| 2010/04/02 | 228 | 228 | 227 | 228 | 130,000 |
| 2010/04/01 | 228 | 229 | 226 | 227 | 237,000 |
| 2010/03/31 | 229 | 229 | 227 | 228 | 260,000 |
| 2010/03/30 | 227 | 228 | 226 | 227 | 215,000 |
| 2010/03/29 | 232 | 233 | 227 | 227 | 279,000 |
| 2010/03/26 | 235 | 236 | 231 | 236 | 489,000 |
| 2010/03/25 | 235 | 236 | 234 | 235 | 184,000 |
| 2010/03/24 | 236 | 236 | 232 | 236 | 346,000 |
| 2010/03/23 | 235 | 236 | 234 | 234 | 147,000 |
| 2010/03/19 | 236 | 237 | 233 | 235 | 145,000 |
| 2010/03/18 | 238 | 238 | 233 | 234 | 302,000 |
| 2010/03/17 | 241 | 241 | 237 | 238 | 142,000 |
| 2010/03/16 | 242 | 242 | 239 | 240 | 179,000 |
| 2010/03/15 | 240 | 241 | 240 | 241 | 89,000 |
| 2010/03/12 | 239 | 239 | 238 | 239 | 157,000 |
| 2010/03/11 | 237 | 238 | 237 | 238 | 54,000 |
| 2010/03/10 | 238 | 238 | 236 | 236 | 92,000 |
| 2010/03/09 | 237 | 239 | 237 | 239 | 62,000 |
| 2010/03/08 | 239 | 239 | 237 | 239 | 71,000 |
| 2010/03/05 | 239 | 239 | 237 | 238 | 70,000 |
| 2010/03/04 | 238 | 239 | 235 | 235 | 77,000 |
| 2010/03/03 | 239 | 239 | 237 | 238 | 75,000 |
| 2010/03/02 | 240 | 241 | 238 | 239 | 67,000 |
| 2010/03/01 | 237 | 240 | 237 | 240 | 53,000 |
| 2010/02/26 | 237 | 239 | 237 | 239 | 94,000 |
| 2010/02/25 | 240 | 241 | 238 | 239 | 141,000 |
| 2010/02/24 | 237 | 239 | 233 | 238 | 217,000 |
| 2010/02/23 | 237 | 237 | 235 | 236 | 42,000 |
| 2010/02/22 | 232 | 236 | 232 | 236 | 88,000 |
| 2010/02/19 | 233 | 233 | 231 | 231 | 86,000 |
| 2010/02/18 | 235 | 236 | 233 | 233 | 108,000 |
| 2010/02/17 | 237 | 237 | 235 | 235 | 81,000 |
| 2010/02/16 | 236 | 237 | 235 | 235 | 124,000 |
| 2010/02/15 | 238 | 238 | 236 | 236 | 195,000 |
| 2010/02/12 | 240 | 240 | 236 | 238 | 89,000 |
| 2010/02/10 | 240 | 241 | 239 | 239 | 40,000 |
| 2010/02/09 | 235 | 242 | 235 | 240 | 106,000 |
| 2010/02/08 | 235 | 241 | 234 | 237 | 166,000 |
| 2010/02/05 | 235 | 243 | 235 | 237 | 120,000 |
| 2010/02/04 | 243 | 244 | 240 | 243 | 73,000 |
| 2010/02/03 | 236 | 244 | 236 | 241 | 107,000 |
| 2010/02/02 | 237 | 237 | 235 | 236 | 60,000 |
| 2010/02/01 | 242 | 242 | 236 | 239 | 99,000 |
| 2010/01/29 | 243 | 244 | 240 | 242 | 93,000 |
| 2010/01/28 | 242 | 243 | 241 | 243 | 49,000 |
| 2010/01/27 | 242 | 247 | 241 | 243 | 146,000 |
| 2010/01/26 | 244 | 248 | 242 | 244 | 141,000 |
| 2010/01/25 | 244 | 246 | 243 | 244 | 74,000 |
| 2010/01/22 | 244 | 246 | 243 | 244 | 104,000 |
| 2010/01/21 | 243 | 248 | 243 | 246 | 118,000 |
| 2010/01/20 | 245 | 247 | 244 | 245 | 94,000 |
| 2010/01/19 | 243 | 246 | 242 | 245 | 75,000 |
| 2010/01/18 | 240 | 246 | 240 | 245 | 99,000 |
| 2010/01/15 | 249 | 249 | 245 | 247 | 127,000 |
| 2010/01/14 | 250 | 250 | 246 | 249 | 99,000 |
| 2010/01/13 | 248 | 251 | 245 | 249 | 151,000 |
| 2010/01/12 | 242 | 248 | 242 | 248 | 152,000 |
| 2010/01/08 | 241 | 242 | 239 | 242 | 73,000 |
| 2010/01/07 | 239 | 241 | 238 | 241 | 99,000 |
| 2010/01/06 | 238 | 241 | 237 | 241 | 82,000 |
| 2010/01/05 | 240 | 242 | 239 | 239 | 72,000 |
| 2010/01/04 | 241 | 242 | 240 | 241 | 80,000 |