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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,690 | 1,707 | 1,683 | 1,706 | 5,400 |
| 2021/12/29 | 1,681 | 1,713 | 1,681 | 1,713 | 8,900 |
| 2021/12/28 | 1,663 | 1,682 | 1,660 | 1,682 | 11,700 |
| 2021/12/27 | 1,667 | 1,675 | 1,640 | 1,668 | 13,300 |
| 2021/12/24 | 1,694 | 1,694 | 1,665 | 1,667 | 16,900 |
| 2021/12/23 | 1,696 | 1,696 | 1,661 | 1,678 | 7,900 |
| 2021/12/22 | 1,643 | 1,700 | 1,640 | 1,698 | 15,100 |
| 2021/12/21 | 1,633 | 1,645 | 1,626 | 1,639 | 9,700 |
| 2021/12/20 | 1,648 | 1,659 | 1,631 | 1,632 | 17,700 |
| 2021/12/17 | 1,719 | 1,720 | 1,592 | 1,592 | 34,800 |
| 2021/12/16 | 1,696 | 1,725 | 1,696 | 1,725 | 20,700 |
| 2021/12/15 | 1,687 | 1,696 | 1,687 | 1,694 | 7,900 |
| 2021/12/14 | 1,667 | 1,700 | 1,666 | 1,700 | 21,200 |
| 2021/12/13 | 1,692 | 1,692 | 1,656 | 1,667 | 15,100 |
| 2021/12/10 | 1,655 | 1,698 | 1,651 | 1,698 | 24,500 |
| 2021/12/09 | 1,637 | 1,652 | 1,633 | 1,652 | 9,800 |
| 2021/12/08 | 1,630 | 1,649 | 1,630 | 1,649 | 14,200 |
| 2021/12/07 | 1,627 | 1,636 | 1,621 | 1,636 | 16,000 |
| 2021/12/06 | 1,614 | 1,626 | 1,611 | 1,622 | 8,200 |
| 2021/12/03 | 1,607 | 1,621 | 1,606 | 1,614 | 10,600 |
| 2021/12/02 | 1,620 | 1,629 | 1,609 | 1,610 | 19,900 |
| 2021/12/01 | 1,595 | 1,625 | 1,595 | 1,620 | 15,400 |
| 2021/11/30 | 1,605 | 1,623 | 1,595 | 1,595 | 18,000 |
| 2021/11/29 | 1,615 | 1,615 | 1,595 | 1,600 | 52,100 |
| 2021/11/26 | 1,630 | 1,630 | 1,615 | 1,620 | 14,400 |
| 2021/11/25 | 1,638 | 1,638 | 1,625 | 1,630 | 8,300 |
| 2021/11/24 | 1,637 | 1,648 | 1,633 | 1,638 | 9,500 |
| 2021/11/22 | 1,636 | 1,641 | 1,632 | 1,632 | 4,700 |
| 2021/11/19 | 1,623 | 1,642 | 1,622 | 1,642 | 11,200 |
| 2021/11/18 | 1,638 | 1,642 | 1,621 | 1,621 | 15,300 |
| 2021/11/17 | 1,655 | 1,655 | 1,637 | 1,637 | 7,500 |
| 2021/11/16 | 1,670 | 1,670 | 1,645 | 1,655 | 14,500 |
| 2021/11/15 | 1,672 | 1,672 | 1,660 | 1,670 | 3,700 |
| 2021/11/12 | 1,647 | 1,675 | 1,647 | 1,672 | 11,800 |
| 2021/11/11 | 1,646 | 1,652 | 1,644 | 1,647 | 4,000 |
| 2021/11/10 | 1,635 | 1,647 | 1,635 | 1,646 | 8,200 |
| 2021/11/09 | 1,647 | 1,659 | 1,635 | 1,635 | 14,800 |
| 2021/11/08 | 1,653 | 1,682 | 1,642 | 1,643 | 15,000 |
| 2021/11/05 | 1,652 | 1,666 | 1,650 | 1,658 | 9,100 |
| 2021/11/04 | 1,664 | 1,675 | 1,663 | 1,670 | 9,000 |
| 2021/11/02 | 1,679 | 1,679 | 1,662 | 1,662 | 5,700 |
| 2021/11/01 | 1,662 | 1,673 | 1,649 | 1,673 | 11,300 |
| 2021/10/29 | 1,643 | 1,651 | 1,634 | 1,651 | 8,800 |
| 2021/10/28 | 1,636 | 1,654 | 1,634 | 1,634 | 12,500 |
| 2021/10/27 | 1,638 | 1,639 | 1,636 | 1,637 | 2,400 |
| 2021/10/26 | 1,647 | 1,647 | 1,636 | 1,637 | 5,000 |
| 2021/10/25 | 1,644 | 1,644 | 1,636 | 1,639 | 4,900 |
| 2021/10/22 | 1,645 | 1,650 | 1,633 | 1,633 | 8,800 |
| 2021/10/21 | 1,647 | 1,650 | 1,645 | 1,645 | 3,800 |
| 2021/10/20 | 1,646 | 1,653 | 1,645 | 1,653 | 3,900 |
| 2021/10/19 | 1,651 | 1,655 | 1,645 | 1,645 | 6,900 |
| 2021/10/18 | 1,650 | 1,657 | 1,643 | 1,657 | 12,000 |
| 2021/10/15 | 1,635 | 1,650 | 1,635 | 1,650 | 5,300 |
| 2021/10/14 | 1,637 | 1,640 | 1,634 | 1,634 | 5,000 |
| 2021/10/13 | 1,642 | 1,646 | 1,634 | 1,646 | 11,200 |
| 2021/10/12 | 1,663 | 1,663 | 1,642 | 1,642 | 8,100 |
| 2021/10/11 | 1,647 | 1,666 | 1,647 | 1,661 | 5,200 |
| 2021/10/08 | 1,659 | 1,659 | 1,643 | 1,651 | 7,100 |
| 2021/10/07 | 1,654 | 1,661 | 1,646 | 1,650 | 4,200 |
| 2021/10/06 | 1,651 | 1,668 | 1,638 | 1,654 | 12,400 |
| 2021/10/05 | 1,648 | 1,650 | 1,630 | 1,638 | 12,700 |
| 2021/10/04 | 1,648 | 1,652 | 1,641 | 1,648 | 8,400 |
| 2021/10/01 | 1,663 | 1,663 | 1,648 | 1,648 | 16,200 |
| 2021/09/30 | 1,671 | 1,678 | 1,660 | 1,661 | 6,000 |
| 2021/09/29 | 1,676 | 1,676 | 1,651 | 1,670 | 16,200 |
| 2021/09/28 | 1,693 | 1,696 | 1,673 | 1,696 | 12,400 |
| 2021/09/27 | 1,700 | 1,700 | 1,686 | 1,693 | 8,600 |
| 2021/09/24 | 1,688 | 1,700 | 1,675 | 1,700 | 17,900 |
| 2021/09/22 | 1,679 | 1,679 | 1,660 | 1,661 | 9,600 |
| 2021/09/21 | 1,675 | 1,691 | 1,661 | 1,676 | 10,600 |
| 2021/09/17 | 1,656 | 1,700 | 1,656 | 1,700 | 23,500 |
| 2021/09/16 | 1,671 | 1,679 | 1,662 | 1,679 | 9,500 |
| 2021/09/15 | 1,693 | 1,693 | 1,664 | 1,670 | 14,200 |
| 2021/09/14 | 1,670 | 1,695 | 1,661 | 1,695 | 17,900 |
| 2021/09/13 | 1,651 | 1,669 | 1,651 | 1,669 | 13,300 |
| 2021/09/10 | 1,634 | 1,657 | 1,628 | 1,657 | 27,100 |
| 2021/09/09 | 1,647 | 1,647 | 1,637 | 1,643 | 14,900 |
| 2021/09/08 | 1,642 | 1,651 | 1,635 | 1,646 | 17,000 |
| 2021/09/07 | 1,646 | 1,650 | 1,637 | 1,650 | 14,800 |
| 2021/09/06 | 1,651 | 1,653 | 1,646 | 1,648 | 11,300 |
| 2021/09/03 | 1,641 | 1,652 | 1,637 | 1,652 | 13,800 |
| 2021/09/02 | 1,650 | 1,650 | 1,641 | 1,641 | 7,300 |
| 2021/09/01 | 1,641 | 1,650 | 1,640 | 1,645 | 10,000 |
| 2021/08/31 | 1,642 | 1,649 | 1,642 | 1,646 | 5,900 |
| 2021/08/30 | 1,642 | 1,649 | 1,636 | 1,645 | 11,800 |
| 2021/08/27 | 1,636 | 1,645 | 1,635 | 1,643 | 6,300 |
| 2021/08/26 | 1,640 | 1,649 | 1,635 | 1,647 | 6,400 |
| 2021/08/25 | 1,651 | 1,654 | 1,635 | 1,635 | 10,700 |
| 2021/08/24 | 1,640 | 1,648 | 1,639 | 1,647 | 10,000 |
| 2021/08/23 | 1,625 | 1,645 | 1,625 | 1,633 | 7,600 |
| 2021/08/20 | 1,633 | 1,644 | 1,626 | 1,629 | 10,900 |
| 2021/08/19 | 1,633 | 1,641 | 1,630 | 1,630 | 4,700 |
| 2021/08/18 | 1,636 | 1,644 | 1,632 | 1,633 | 5,400 |
| 2021/08/17 | 1,630 | 1,637 | 1,625 | 1,625 | 5,400 |
| 2021/08/16 | 1,630 | 1,639 | 1,626 | 1,626 | 10,200 |
| 2021/08/13 | 1,634 | 1,645 | 1,634 | 1,638 | 3,400 |
| 2021/08/12 | 1,656 | 1,656 | 1,634 | 1,634 | 7,900 |
| 2021/08/11 | 1,647 | 1,656 | 1,638 | 1,656 | 11,700 |
| 2021/08/10 | 1,635 | 1,650 | 1,630 | 1,641 | 10,800 |
| 2021/08/06 | 1,622 | 1,631 | 1,622 | 1,630 | 5,400 |
| 2021/08/05 | 1,621 | 1,630 | 1,608 | 1,621 | 19,900 |
| 2021/08/04 | 1,632 | 1,634 | 1,621 | 1,621 | 16,600 |
| 2021/08/03 | 1,651 | 1,652 | 1,636 | 1,636 | 5,700 |
| 2021/08/02 | 1,656 | 1,661 | 1,652 | 1,658 | 13,200 |
| 2021/07/30 | 1,639 | 1,644 | 1,629 | 1,644 | 7,900 |
| 2021/07/29 | 1,651 | 1,651 | 1,638 | 1,638 | 6,300 |
| 2021/07/28 | 1,667 | 1,668 | 1,647 | 1,660 | 9,900 |
| 2021/07/27 | 1,646 | 1,654 | 1,645 | 1,654 | 9,300 |
| 2021/07/26 | 1,640 | 1,647 | 1,640 | 1,647 | 2,900 |
| 2021/07/21 | 1,648 | 1,648 | 1,627 | 1,631 | 18,600 |
| 2021/07/20 | 1,626 | 1,639 | 1,621 | 1,627 | 11,800 |
| 2021/07/19 | 1,631 | 1,650 | 1,628 | 1,628 | 9,000 |
| 2021/07/16 | 1,641 | 1,649 | 1,636 | 1,638 | 7,200 |
| 2021/07/15 | 1,656 | 1,667 | 1,640 | 1,640 | 9,500 |
| 2021/07/14 | 1,664 | 1,673 | 1,656 | 1,656 | 6,800 |
| 2021/07/13 | 1,660 | 1,673 | 1,655 | 1,673 | 8,000 |
| 2021/07/12 | 1,648 | 1,659 | 1,640 | 1,659 | 10,000 |
| 2021/07/09 | 1,625 | 1,637 | 1,620 | 1,626 | 21,500 |
| 2021/07/08 | 1,639 | 1,648 | 1,625 | 1,625 | 11,000 |
| 2021/07/07 | 1,639 | 1,650 | 1,638 | 1,638 | 7,500 |
| 2021/07/06 | 1,660 | 1,660 | 1,650 | 1,654 | 4,600 |
| 2021/07/05 | 1,639 | 1,664 | 1,639 | 1,642 | 8,500 |
| 2021/07/02 | 1,651 | 1,651 | 1,638 | 1,643 | 12,400 |
| 2021/07/01 | 1,679 | 1,679 | 1,640 | 1,640 | 50,500 |
| 2021/06/30 | 1,687 | 1,692 | 1,679 | 1,685 | 29,700 |
| 2021/06/29 | 1,677 | 1,692 | 1,661 | 1,684 | 23,100 |
| 2021/06/28 | 1,666 | 1,680 | 1,652 | 1,680 | 18,900 |
| 2021/06/25 | 1,669 | 1,669 | 1,652 | 1,661 | 20,000 |
| 2021/06/24 | 1,653 | 1,658 | 1,647 | 1,651 | 8,700 |
| 2021/06/23 | 1,639 | 1,654 | 1,636 | 1,651 | 13,600 |
| 2021/06/22 | 1,630 | 1,639 | 1,619 | 1,639 | 10,200 |
| 2021/06/21 | 1,629 | 1,629 | 1,609 | 1,615 | 21,600 |
| 2021/06/18 | 1,633 | 1,639 | 1,625 | 1,632 | 13,500 |
| 2021/06/17 | 1,643 | 1,643 | 1,635 | 1,636 | 8,900 |
| 2021/06/16 | 1,639 | 1,646 | 1,637 | 1,643 | 7,900 |
| 2021/06/15 | 1,633 | 1,644 | 1,631 | 1,640 | 10,800 |
| 2021/06/14 | 1,653 | 1,653 | 1,631 | 1,632 | 14,300 |
| 2021/06/11 | 1,649 | 1,656 | 1,638 | 1,640 | 20,600 |
| 2021/06/10 | 1,660 | 1,660 | 1,641 | 1,649 | 16,700 |
| 2021/06/09 | 1,640 | 1,659 | 1,639 | 1,658 | 13,500 |
| 2021/06/08 | 1,643 | 1,654 | 1,637 | 1,640 | 25,000 |
| 2021/06/07 | 1,646 | 1,646 | 1,635 | 1,643 | 14,900 |
| 2021/06/04 | 1,634 | 1,645 | 1,634 | 1,641 | 7,100 |
| 2021/06/03 | 1,630 | 1,646 | 1,628 | 1,634 | 9,000 |
| 2021/06/02 | 1,638 | 1,643 | 1,620 | 1,630 | 10,800 |
| 2021/06/01 | 1,620 | 1,646 | 1,615 | 1,646 | 20,900 |
| 2021/05/31 | 1,639 | 1,639 | 1,614 | 1,616 | 15,300 |
| 2021/05/28 | 1,633 | 1,648 | 1,624 | 1,648 | 16,400 |
| 2021/05/27 | 1,628 | 1,646 | 1,624 | 1,624 | 19,300 |
| 2021/05/26 | 1,621 | 1,639 | 1,618 | 1,628 | 13,700 |
| 2021/05/25 | 1,650 | 1,650 | 1,624 | 1,624 | 17,900 |
| 2021/05/24 | 1,650 | 1,653 | 1,637 | 1,645 | 9,400 |
| 2021/05/21 | 1,632 | 1,655 | 1,629 | 1,648 | 16,100 |
| 2021/05/20 | 1,659 | 1,667 | 1,627 | 1,639 | 24,500 |
| 2021/05/19 | 1,670 | 1,670 | 1,650 | 1,659 | 14,000 |
| 2021/05/18 | 1,651 | 1,674 | 1,651 | 1,671 | 19,100 |
| 2021/05/17 | 1,648 | 1,661 | 1,645 | 1,657 | 17,900 |
| 2021/05/14 | 1,630 | 1,658 | 1,627 | 1,654 | 27,600 |
| 2021/05/13 | 1,614 | 1,644 | 1,614 | 1,630 | 22,800 |
| 2021/05/12 | 1,617 | 1,635 | 1,617 | 1,625 | 19,400 |
| 2021/05/11 | 1,638 | 1,642 | 1,614 | 1,616 | 17,800 |
| 2021/05/10 | 1,625 | 1,634 | 1,610 | 1,634 | 13,700 |
| 2021/05/07 | 1,610 | 1,624 | 1,610 | 1,616 | 9,600 |
| 2021/05/06 | 1,601 | 1,614 | 1,598 | 1,604 | 17,000 |
| 2021/04/30 | 1,597 | 1,604 | 1,590 | 1,590 | 12,000 |
| 2021/04/28 | 1,599 | 1,602 | 1,589 | 1,589 | 17,200 |
| 2021/04/27 | 1,604 | 1,607 | 1,590 | 1,596 | 16,400 |
| 2021/04/26 | 1,622 | 1,622 | 1,597 | 1,597 | 13,000 |
| 2021/04/23 | 1,609 | 1,616 | 1,604 | 1,616 | 8,600 |
| 2021/04/22 | 1,606 | 1,609 | 1,597 | 1,609 | 12,300 |
| 2021/04/21 | 1,620 | 1,623 | 1,596 | 1,596 | 58,600 |
| 2021/04/20 | 1,636 | 1,636 | 1,624 | 1,627 | 16,200 |
| 2021/04/19 | 1,641 | 1,644 | 1,634 | 1,636 | 7,200 |
| 2021/04/16 | 1,648 | 1,652 | 1,638 | 1,638 | 12,000 |
| 2021/04/15 | 1,639 | 1,660 | 1,639 | 1,648 | 23,000 |
| 2021/04/14 | 1,620 | 1,641 | 1,620 | 1,632 | 48,900 |
| 2021/04/13 | 1,642 | 1,651 | 1,639 | 1,647 | 23,000 |
| 2021/04/12 | 1,633 | 1,640 | 1,625 | 1,639 | 9,300 |
| 2021/04/09 | 1,621 | 1,631 | 1,618 | 1,619 | 17,600 |
| 2021/04/08 | 1,640 | 1,640 | 1,621 | 1,621 | 21,500 |
| 2021/04/07 | 1,639 | 1,647 | 1,635 | 1,645 | 10,500 |
| 2021/04/06 | 1,651 | 1,651 | 1,630 | 1,630 | 19,700 |
| 2021/04/05 | 1,640 | 1,655 | 1,633 | 1,651 | 15,400 |
| 2021/04/02 | 1,639 | 1,639 | 1,630 | 1,633 | 9,500 |
| 2021/04/01 | 1,657 | 1,657 | 1,629 | 1,629 | 26,500 |
| 2021/03/31 | 1,672 | 1,680 | 1,641 | 1,641 | 37,400 |
| 2021/03/30 | 1,680 | 1,687 | 1,662 | 1,673 | 59,700 |
| 2021/03/29 | 1,760 | 1,770 | 1,736 | 1,761 | 75,200 |
| 2021/03/26 | 1,749 | 1,756 | 1,729 | 1,745 | 25,200 |
| 2021/03/25 | 1,744 | 1,746 | 1,725 | 1,737 | 29,800 |
| 2021/03/24 | 1,759 | 1,759 | 1,716 | 1,726 | 37,800 |
| 2021/03/23 | 1,788 | 1,788 | 1,750 | 1,755 | 30,200 |
| 2021/03/22 | 1,771 | 1,786 | 1,765 | 1,779 | 36,400 |
| 2021/03/19 | 1,752 | 1,771 | 1,743 | 1,769 | 27,600 |
| 2021/03/18 | 1,750 | 1,754 | 1,740 | 1,750 | 27,800 |
| 2021/03/17 | 1,741 | 1,750 | 1,726 | 1,750 | 15,600 |
| 2021/03/16 | 1,728 | 1,743 | 1,724 | 1,737 | 22,100 |
| 2021/03/15 | 1,716 | 1,733 | 1,710 | 1,729 | 25,700 |
| 2021/03/12 | 1,715 | 1,719 | 1,688 | 1,716 | 31,200 |
| 2021/03/11 | 1,728 | 1,746 | 1,712 | 1,720 | 38,300 |
| 2021/03/10 | 1,715 | 1,728 | 1,702 | 1,728 | 23,100 |
| 2021/03/09 | 1,695 | 1,709 | 1,680 | 1,708 | 28,600 |
| 2021/03/08 | 1,680 | 1,692 | 1,667 | 1,684 | 19,700 |
| 2021/03/05 | 1,661 | 1,675 | 1,650 | 1,675 | 39,200 |
| 2021/03/04 | 1,648 | 1,661 | 1,639 | 1,661 | 23,200 |
| 2021/03/03 | 1,648 | 1,656 | 1,634 | 1,648 | 20,200 |
| 2021/03/02 | 1,646 | 1,648 | 1,621 | 1,648 | 29,600 |
| 2021/03/01 | 1,642 | 1,656 | 1,635 | 1,645 | 21,800 |
| 2021/02/26 | 1,655 | 1,657 | 1,623 | 1,627 | 36,100 |
| 2021/02/25 | 1,678 | 1,682 | 1,655 | 1,655 | 30,500 |
| 2021/02/24 | 1,685 | 1,687 | 1,658 | 1,668 | 24,200 |
| 2021/02/22 | 1,691 | 1,700 | 1,677 | 1,685 | 27,400 |
| 2021/02/19 | 1,671 | 1,674 | 1,656 | 1,662 | 27,000 |
| 2021/02/18 | 1,685 | 1,700 | 1,670 | 1,674 | 12,700 |
| 2021/02/17 | 1,681 | 1,702 | 1,681 | 1,684 | 18,100 |
| 2021/02/16 | 1,690 | 1,698 | 1,681 | 1,685 | 10,100 |
| 2021/02/15 | 1,676 | 1,690 | 1,671 | 1,690 | 12,900 |
| 2021/02/12 | 1,676 | 1,677 | 1,660 | 1,675 | 22,900 |
| 2021/02/10 | 1,702 | 1,702 | 1,673 | 1,678 | 15,000 |
| 2021/02/09 | 1,700 | 1,711 | 1,677 | 1,702 | 26,000 |
| 2021/02/08 | 1,680 | 1,704 | 1,675 | 1,699 | 34,000 |
| 2021/02/05 | 1,663 | 1,674 | 1,641 | 1,670 | 22,200 |
| 2021/02/04 | 1,636 | 1,650 | 1,627 | 1,646 | 14,700 |
| 2021/02/03 | 1,606 | 1,640 | 1,603 | 1,636 | 19,300 |
| 2021/02/02 | 1,622 | 1,623 | 1,601 | 1,606 | 22,500 |
| 2021/02/01 | 1,622 | 1,628 | 1,611 | 1,622 | 24,600 |
| 2021/01/29 | 1,610 | 1,625 | 1,607 | 1,620 | 15,900 |
| 2021/01/28 | 1,600 | 1,614 | 1,593 | 1,607 | 31,100 |
| 2021/01/27 | 1,598 | 1,611 | 1,598 | 1,607 | 21,100 |
| 2021/01/26 | 1,599 | 1,613 | 1,593 | 1,596 | 34,600 |
| 2021/01/25 | 1,620 | 1,620 | 1,591 | 1,602 | 39,800 |
| 2021/01/22 | 1,616 | 1,625 | 1,604 | 1,604 | 32,800 |
| 2021/01/21 | 1,631 | 1,636 | 1,611 | 1,616 | 36,200 |
| 2021/01/20 | 1,672 | 1,672 | 1,619 | 1,626 | 35,800 |
| 2021/01/19 | 1,675 | 1,677 | 1,660 | 1,671 | 18,900 |
| 2021/01/18 | 1,675 | 1,681 | 1,670 | 1,672 | 13,900 |
| 2021/01/15 | 1,681 | 1,683 | 1,668 | 1,674 | 15,800 |
| 2021/01/14 | 1,678 | 1,682 | 1,670 | 1,681 | 24,700 |
| 2021/01/13 | 1,660 | 1,677 | 1,651 | 1,677 | 24,900 |
| 2021/01/12 | 1,646 | 1,660 | 1,641 | 1,656 | 28,000 |
| 2021/01/08 | 1,624 | 1,646 | 1,615 | 1,646 | 25,100 |
| 2021/01/07 | 1,600 | 1,624 | 1,597 | 1,624 | 23,800 |
| 2021/01/06 | 1,577 | 1,594 | 1,575 | 1,587 | 25,300 |
| 2021/01/05 | 1,590 | 1,592 | 1,576 | 1,576 | 28,900 |
| 2021/01/04 | 1,609 | 1,610 | 1,584 | 1,588 | 35,200 |