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 |
|---|---|---|---|---|---|
| 2015/12/30 | 203 | 205 | 199 | 203 | 319,000 |
| 2015/12/29 | 201 | 203 | 200 | 203 | 110,000 |
| 2015/12/28 | 201 | 202 | 200 | 202 | 41,000 |
| 2015/12/25 | 200 | 201 | 199 | 200 | 160,000 |
| 2015/12/24 | 204 | 204 | 200 | 201 | 208,000 |
| 2015/12/22 | 206 | 206 | 204 | 204 | 150,000 |
| 2015/12/21 | 201 | 208 | 201 | 207 | 337,000 |
| 2015/12/18 | 202 | 204 | 201 | 201 | 134,000 |
| 2015/12/17 | 204 | 206 | 203 | 204 | 223,000 |
| 2015/12/16 | 200 | 203 | 199 | 203 | 247,000 |
| 2015/12/15 | 198 | 200 | 196 | 197 | 246,000 |
| 2015/12/14 | 196 | 199 | 196 | 198 | 160,000 |
| 2015/12/11 | 197 | 200 | 197 | 198 | 360,000 |
| 2015/12/10 | 198 | 201 | 198 | 199 | 335,000 |
| 2015/12/09 | 201 | 201 | 199 | 199 | 148,000 |
| 2015/12/08 | 203 | 203 | 201 | 202 | 124,000 |
| 2015/12/07 | 203 | 204 | 202 | 202 | 148,000 |
| 2015/12/04 | 200 | 205 | 199 | 204 | 287,000 |
| 2015/12/03 | 202 | 204 | 201 | 202 | 183,000 |
| 2015/12/02 | 204 | 204 | 202 | 202 | 87,000 |
| 2015/12/01 | 203 | 204 | 201 | 204 | 214,000 |
| 2015/11/30 | 200 | 204 | 200 | 203 | 318,000 |
| 2015/11/27 | 201 | 202 | 200 | 200 | 182,000 |
| 2015/11/26 | 201 | 203 | 201 | 201 | 130,000 |
| 2015/11/25 | 204 | 205 | 202 | 202 | 175,000 |
| 2015/11/24 | 201 | 204 | 201 | 204 | 174,000 |
| 2015/11/20 | 202 | 205 | 202 | 205 | 157,000 |
| 2015/11/19 | 202 | 205 | 202 | 204 | 129,000 |
| 2015/11/18 | 204 | 205 | 203 | 204 | 140,000 |
| 2015/11/17 | 205 | 206 | 203 | 206 | 223,000 |
| 2015/11/16 | 200 | 205 | 200 | 205 | 229,000 |
| 2015/11/13 | 200 | 203 | 199 | 203 | 158,000 |
| 2015/11/12 | 201 | 202 | 197 | 201 | 196,000 |
| 2015/11/11 | 197 | 202 | 197 | 202 | 195,000 |
| 2015/11/10 | 198 | 199 | 197 | 197 | 153,000 |
| 2015/11/09 | 194 | 198 | 194 | 198 | 219,000 |
| 2015/11/06 | 191 | 194 | 191 | 194 | 141,000 |
| 2015/11/05 | 193 | 194 | 191 | 194 | 104,000 |
| 2015/11/04 | 194 | 194 | 191 | 192 | 61,000 |
| 2015/11/02 | 189 | 193 | 188 | 192 | 211,000 |
| 2015/10/30 | 189 | 190 | 188 | 189 | 165,000 |
| 2015/10/29 | 191 | 191 | 188 | 189 | 262,000 |
| 2015/10/28 | 193 | 193 | 191 | 191 | 141,000 |
| 2015/10/27 | 193 | 194 | 193 | 193 | 38,000 |
| 2015/10/26 | 194 | 195 | 193 | 194 | 70,000 |
| 2015/10/23 | 194 | 194 | 193 | 194 | 77,000 |
| 2015/10/22 | 192 | 193 | 190 | 192 | 159,000 |
| 2015/10/21 | 190 | 192 | 189 | 192 | 116,000 |
| 2015/10/20 | 191 | 191 | 190 | 190 | 69,000 |
| 2015/10/19 | 191 | 191 | 190 | 190 | 65,000 |
| 2015/10/16 | 192 | 193 | 191 | 191 | 116,000 |
| 2015/10/15 | 192 | 194 | 191 | 194 | 138,000 |
| 2015/10/14 | 193 | 193 | 192 | 192 | 92,000 |
| 2015/10/13 | 194 | 195 | 192 | 193 | 117,000 |
| 2015/10/09 | 195 | 195 | 192 | 194 | 111,000 |
| 2015/10/08 | 196 | 196 | 194 | 195 | 75,000 |
| 2015/10/07 | 195 | 196 | 194 | 195 | 92,000 |
| 2015/10/06 | 194 | 195 | 193 | 195 | 126,000 |
| 2015/10/05 | 193 | 194 | 192 | 194 | 96,000 |
| 2015/10/02 | 190 | 192 | 190 | 192 | 82,000 |
| 2015/10/01 | 191 | 192 | 189 | 191 | 116,000 |
| 2015/09/30 | 186 | 192 | 185 | 192 | 242,000 |
| 2015/09/29 | 187 | 187 | 185 | 185 | 92,000 |
| 2015/09/28 | 188 | 188 | 187 | 188 | 71,000 |
| 2015/09/25 | 186 | 187 | 185 | 187 | 102,000 |
| 2015/09/24 | 187 | 187 | 185 | 186 | 149,000 |
| 2015/09/18 | 189 | 189 | 187 | 187 | 106,000 |
| 2015/09/17 | 188 | 191 | 187 | 191 | 159,000 |
| 2015/09/16 | 187 | 189 | 187 | 188 | 56,000 |
| 2015/09/15 | 187 | 189 | 187 | 187 | 111,000 |
| 2015/09/14 | 188 | 189 | 187 | 187 | 65,000 |
| 2015/09/11 | 187 | 189 | 186 | 187 | 268,000 |
| 2015/09/10 | 188 | 188 | 186 | 187 | 162,000 |
| 2015/09/09 | 187 | 190 | 187 | 190 | 215,000 |
| 2015/09/08 | 187 | 189 | 185 | 185 | 123,000 |
| 2015/09/07 | 187 | 188 | 185 | 186 | 209,000 |
| 2015/09/04 | 187 | 188 | 185 | 185 | 154,000 |
| 2015/09/03 | 188 | 190 | 186 | 186 | 148,000 |
| 2015/09/02 | 187 | 190 | 186 | 187 | 199,000 |
| 2015/09/01 | 192 | 192 | 189 | 189 | 183,000 |
| 2015/08/31 | 194 | 194 | 191 | 191 | 227,000 |
| 2015/08/28 | 192 | 195 | 192 | 194 | 121,000 |
| 2015/08/27 | 191 | 194 | 189 | 190 | 258,000 |
| 2015/08/26 | 187 | 190 | 187 | 188 | 206,000 |
| 2015/08/25 | 189 | 193 | 185 | 186 | 281,000 |
| 2015/08/24 | 194 | 198 | 190 | 190 | 434,000 |
| 2015/08/21 | 202 | 202 | 197 | 198 | 372,000 |
| 2015/08/20 | 205 | 206 | 203 | 203 | 214,000 |
| 2015/08/19 | 207 | 208 | 204 | 204 | 89,000 |
| 2015/08/18 | 206 | 207 | 205 | 207 | 136,000 |
| 2015/08/17 | 203 | 206 | 202 | 205 | 209,000 |
| 2015/08/14 | 202 | 204 | 202 | 203 | 52,000 |
| 2015/08/13 | 202 | 203 | 201 | 202 | 157,000 |
| 2015/08/12 | 203 | 204 | 202 | 202 | 72,000 |
| 2015/08/11 | 202 | 204 | 201 | 203 | 146,000 |
| 2015/08/10 | 204 | 204 | 199 | 203 | 336,000 |
| 2015/08/07 | 205 | 206 | 202 | 204 | 270,000 |
| 2015/08/06 | 205 | 208 | 205 | 206 | 271,000 |
| 2015/08/05 | 203 | 205 | 202 | 204 | 149,000 |
| 2015/08/04 | 205 | 205 | 203 | 205 | 75,000 |
| 2015/08/03 | 207 | 207 | 204 | 206 | 179,000 |
| 2015/07/31 | 206 | 207 | 205 | 207 | 76,000 |
| 2015/07/30 | 207 | 208 | 203 | 206 | 279,000 |
| 2015/07/29 | 207 | 209 | 206 | 207 | 200,000 |
| 2015/07/28 | 203 | 208 | 202 | 207 | 452,000 |
| 2015/07/27 | 205 | 206 | 202 | 205 | 233,000 |
| 2015/07/24 | 205 | 207 | 204 | 206 | 153,000 |
| 2015/07/23 | 202 | 204 | 201 | 204 | 83,000 |
| 2015/07/22 | 203 | 204 | 201 | 201 | 204,000 |
| 2015/07/21 | 204 | 204 | 203 | 204 | 95,000 |
| 2015/07/17 | 205 | 205 | 203 | 204 | 124,000 |
| 2015/07/16 | 203 | 205 | 203 | 205 | 151,000 |
| 2015/07/15 | 205 | 205 | 202 | 203 | 211,000 |
| 2015/07/14 | 204 | 206 | 203 | 205 | 186,000 |
| 2015/07/13 | 197 | 202 | 197 | 202 | 262,000 |
| 2015/07/10 | 197 | 199 | 196 | 197 | 257,000 |
| 2015/07/09 | 200 | 200 | 194 | 197 | 606,000 |
| 2015/07/08 | 206 | 208 | 202 | 202 | 334,000 |
| 2015/07/07 | 204 | 210 | 203 | 206 | 621,000 |
| 2015/07/06 | 203 | 204 | 202 | 202 | 314,000 |
| 2015/07/03 | 207 | 207 | 203 | 205 | 332,000 |
| 2015/07/02 | 206 | 210 | 203 | 206 | 1,580,000 |
| 2015/07/01 | 203 | 208 | 202 | 203 | 1,097,000 |
| 2015/06/30 | 199 | 202 | 199 | 202 | 276,000 |
| 2015/06/29 | 200 | 201 | 197 | 198 | 230,000 |
| 2015/06/26 | 202 | 203 | 201 | 201 | 250,000 |
| 2015/06/25 | 200 | 202 | 200 | 200 | 195,000 |
| 2015/06/24 | 203 | 203 | 200 | 201 | 195,000 |
| 2015/06/23 | 200 | 203 | 200 | 203 | 206,000 |
| 2015/06/22 | 199 | 201 | 199 | 200 | 175,000 |
| 2015/06/19 | 200 | 201 | 200 | 200 | 137,000 |
| 2015/06/18 | 200 | 201 | 199 | 200 | 107,000 |
| 2015/06/17 | 199 | 201 | 199 | 200 | 108,000 |
| 2015/06/16 | 198 | 202 | 197 | 199 | 277,000 |
| 2015/06/15 | 198 | 199 | 197 | 198 | 115,000 |
| 2015/06/12 | 200 | 200 | 198 | 198 | 375,000 |
| 2015/06/11 | 198 | 200 | 198 | 200 | 133,000 |
| 2015/06/10 | 199 | 200 | 197 | 197 | 256,000 |
| 2015/06/09 | 200 | 200 | 198 | 198 | 161,000 |
| 2015/06/08 | 202 | 202 | 198 | 199 | 337,000 |
| 2015/06/05 | 202 | 203 | 201 | 201 | 92,000 |
| 2015/06/04 | 202 | 203 | 202 | 203 | 57,000 |
| 2015/06/03 | 204 | 204 | 201 | 202 | 227,000 |
| 2015/06/02 | 204 | 206 | 203 | 204 | 211,000 |
| 2015/06/01 | 202 | 204 | 201 | 204 | 240,000 |
| 2015/05/29 | 200 | 201 | 200 | 201 | 244,000 |
| 2015/05/28 | 201 | 202 | 200 | 200 | 182,000 |
| 2015/05/27 | 200 | 202 | 200 | 200 | 209,000 |
| 2015/05/26 | 200 | 201 | 199 | 200 | 112,000 |
| 2015/05/25 | 199 | 200 | 198 | 200 | 181,000 |
| 2015/05/22 | 197 | 198 | 196 | 198 | 155,000 |
| 2015/05/21 | 197 | 198 | 196 | 197 | 202,000 |
| 2015/05/20 | 197 | 197 | 196 | 197 | 253,000 |
| 2015/05/19 | 197 | 198 | 196 | 197 | 269,000 |
| 2015/05/18 | 198 | 200 | 195 | 197 | 549,000 |
| 2015/05/15 | 202 | 203 | 201 | 203 | 219,000 |
| 2015/05/14 | 202 | 203 | 200 | 201 | 256,000 |
| 2015/05/13 | 201 | 203 | 200 | 202 | 184,000 |
| 2015/05/12 | 198 | 201 | 198 | 201 | 194,000 |
| 2015/05/11 | 198 | 199 | 197 | 198 | 173,000 |
| 2015/05/08 | 196 | 197 | 196 | 196 | 97,000 |
| 2015/05/07 | 198 | 200 | 195 | 195 | 405,000 |
| 2015/05/01 | 199 | 199 | 197 | 197 | 178,000 |
| 2015/04/30 | 199 | 200 | 198 | 199 | 107,000 |
| 2015/04/28 | 200 | 200 | 199 | 199 | 114,000 |
| 2015/04/27 | 197 | 201 | 197 | 200 | 291,000 |
| 2015/04/24 | 198 | 198 | 197 | 197 | 57,000 |
| 2015/04/23 | 198 | 198 | 197 | 197 | 84,000 |
| 2015/04/22 | 197 | 198 | 197 | 198 | 58,000 |
| 2015/04/21 | 197 | 198 | 197 | 197 | 122,000 |
| 2015/04/20 | 198 | 198 | 197 | 197 | 87,000 |
| 2015/04/17 | 199 | 200 | 198 | 198 | 92,000 |
| 2015/04/16 | 197 | 200 | 197 | 200 | 156,000 |
| 2015/04/15 | 196 | 198 | 195 | 197 | 208,000 |
| 2015/04/14 | 196 | 197 | 196 | 196 | 133,000 |
| 2015/04/13 | 197 | 197 | 196 | 196 | 55,000 |
| 2015/04/10 | 197 | 197 | 196 | 196 | 191,000 |
| 2015/04/09 | 198 | 198 | 196 | 196 | 195,000 |
| 2015/04/08 | 197 | 199 | 197 | 197 | 227,000 |
| 2015/04/07 | 197 | 198 | 196 | 196 | 167,000 |
| 2015/04/06 | 196 | 198 | 196 | 196 | 125,000 |
| 2015/04/03 | 199 | 200 | 196 | 197 | 245,000 |
| 2015/04/02 | 196 | 200 | 196 | 198 | 268,000 |
| 2015/04/01 | 200 | 200 | 195 | 196 | 341,000 |
| 2015/03/31 | 199 | 200 | 198 | 198 | 121,000 |
| 2015/03/30 | 202 | 202 | 197 | 198 | 273,000 |
| 2015/03/27 | 205 | 206 | 202 | 202 | 349,000 |
| 2015/03/26 | 213 | 214 | 212 | 212 | 379,000 |
| 2015/03/25 | 213 | 213 | 212 | 212 | 178,000 |
| 2015/03/24 | 212 | 213 | 211 | 212 | 170,000 |
| 2015/03/23 | 213 | 213 | 212 | 212 | 140,000 |
| 2015/03/20 | 213 | 214 | 211 | 211 | 314,000 |
| 2015/03/19 | 213 | 213 | 212 | 213 | 73,000 |
| 2015/03/18 | 214 | 214 | 212 | 212 | 108,000 |
| 2015/03/17 | 214 | 214 | 212 | 213 | 160,000 |
| 2015/03/16 | 213 | 214 | 213 | 214 | 90,000 |
| 2015/03/13 | 215 | 215 | 213 | 213 | 278,000 |
| 2015/03/12 | 213 | 215 | 213 | 215 | 212,000 |
| 2015/03/11 | 211 | 213 | 210 | 212 | 126,000 |
| 2015/03/10 | 212 | 212 | 210 | 210 | 101,000 |
| 2015/03/09 | 211 | 213 | 211 | 212 | 77,000 |
| 2015/03/06 | 212 | 212 | 211 | 212 | 69,000 |
| 2015/03/05 | 213 | 213 | 210 | 211 | 160,000 |
| 2015/03/04 | 211 | 213 | 210 | 212 | 194,000 |
| 2015/03/03 | 210 | 211 | 210 | 210 | 105,000 |
| 2015/03/02 | 209 | 210 | 208 | 209 | 200,000 |
| 2015/02/27 | 213 | 214 | 209 | 209 | 369,000 |
| 2015/02/26 | 210 | 213 | 210 | 213 | 173,000 |
| 2015/02/25 | 214 | 216 | 209 | 210 | 603,000 |
| 2015/02/24 | 209 | 213 | 209 | 212 | 413,000 |
| 2015/02/23 | 210 | 212 | 208 | 209 | 227,000 |
| 2015/02/20 | 210 | 210 | 207 | 208 | 164,000 |
| 2015/02/19 | 208 | 210 | 207 | 210 | 236,000 |
| 2015/02/18 | 206 | 209 | 206 | 207 | 240,000 |
| 2015/02/17 | 205 | 207 | 205 | 206 | 137,000 |
| 2015/02/16 | 206 | 210 | 206 | 206 | 190,000 |
| 2015/02/13 | 205 | 208 | 205 | 206 | 249,000 |
| 2015/02/12 | 205 | 206 | 204 | 204 | 179,000 |
| 2015/02/10 | 204 | 206 | 202 | 205 | 230,000 |
| 2015/02/09 | 203 | 204 | 202 | 203 | 96,000 |
| 2015/02/06 | 203 | 204 | 202 | 202 | 87,000 |
| 2015/02/05 | 203 | 203 | 202 | 202 | 48,000 |
| 2015/02/04 | 202 | 204 | 201 | 203 | 144,000 |
| 2015/02/03 | 203 | 204 | 201 | 201 | 155,000 |
| 2015/02/02 | 205 | 205 | 203 | 203 | 134,000 |
| 2015/01/30 | 205 | 208 | 204 | 205 | 258,000 |
| 2015/01/29 | 205 | 207 | 204 | 205 | 155,000 |
| 2015/01/28 | 205 | 206 | 203 | 205 | 169,000 |
| 2015/01/27 | 203 | 205 | 203 | 205 | 67,000 |
| 2015/01/26 | 202 | 204 | 202 | 204 | 100,000 |
| 2015/01/23 | 204 | 204 | 202 | 202 | 186,000 |
| 2015/01/22 | 203 | 204 | 202 | 204 | 84,000 |
| 2015/01/21 | 205 | 205 | 202 | 202 | 109,000 |
| 2015/01/20 | 204 | 206 | 203 | 205 | 128,000 |
| 2015/01/19 | 204 | 206 | 203 | 204 | 88,000 |
| 2015/01/16 | 204 | 205 | 203 | 203 | 100,000 |
| 2015/01/15 | 204 | 207 | 204 | 207 | 113,000 |
| 2015/01/14 | 204 | 205 | 203 | 203 | 45,000 |
| 2015/01/13 | 204 | 204 | 202 | 204 | 104,000 |
| 2015/01/09 | 205 | 206 | 203 | 204 | 116,000 |
| 2015/01/08 | 204 | 207 | 204 | 205 | 141,000 |
| 2015/01/07 | 201 | 205 | 201 | 203 | 172,000 |
| 2015/01/06 | 207 | 208 | 201 | 201 | 227,000 |
| 2015/01/05 | 208 | 209 | 208 | 209 | 85,000 |