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 |
|---|---|---|---|---|---|
| 2026/08/05 | 4,990 | 5,040 | 4,990 | 5,020 | 14,600 |
| 2026/08/04 | 5,020 | 5,040 | 4,960 | 4,990 | 25,600 |
| 2026/08/03 | 5,020 | 5,070 | 4,880 | 5,050 | 35,300 |
| 2026/07/31 | 5,050 | 5,200 | 4,930 | 5,040 | 30,500 |
| 2026/07/30 | 5,190 | 5,190 | 5,100 | 5,110 | 24,400 |
| 2026/07/29 | 5,150 | 5,280 | 5,070 | 5,250 | 42,600 |
| 2026/07/28 | 5,150 | 5,150 | 5,040 | 5,120 | 32,700 |
| 2026/07/27 | 4,960 | 5,130 | 4,960 | 5,090 | 32,200 |
| 2026/07/24 | 4,895 | 4,975 | 4,870 | 4,960 | 42,000 |
| 2026/07/23 | 4,710 | 5,030 | 4,690 | 4,925 | 56,200 |
| 2026/07/22 | 4,745 | 4,745 | 4,675 | 4,705 | 17,900 |
| 2026/07/21 | 4,650 | 4,770 | 4,650 | 4,700 | 24,600 |
| 2026/07/17 | 4,695 | 4,735 | 4,620 | 4,645 | 22,700 |
| 2026/07/16 | 4,790 | 4,790 | 4,695 | 4,695 | 18,700 |
| 2026/07/15 | 4,735 | 4,775 | 4,720 | 4,770 | 12,400 |
| 2026/07/14 | 4,700 | 4,765 | 4,700 | 4,725 | 11,000 |
| 2026/07/13 | 4,785 | 4,805 | 4,690 | 4,690 | 24,400 |
| 2026/07/10 | 4,835 | 4,850 | 4,720 | 4,720 | 27,800 |
| 2026/07/09 | 4,915 | 4,945 | 4,820 | 4,835 | 20,100 |
| 2026/07/08 | 4,900 | 4,965 | 4,900 | 4,920 | 12,700 |
| 2026/07/07 | 5,000 | 5,000 | 4,885 | 4,900 | 16,400 |
| 2026/07/06 | 4,980 | 5,030 | 4,915 | 4,930 | 26,900 |
| 2026/07/03 | 4,955 | 5,050 | 4,955 | 4,975 | 38,300 |
| 2026/07/02 | 4,735 | 4,960 | 4,710 | 4,890 | 47,300 |
| 2026/07/01 | 4,725 | 4,725 | 4,635 | 4,680 | 63,600 |
| 2026/06/30 | 4,680 | 4,800 | 4,650 | 4,755 | 33,800 |
| 2026/06/29 | 4,710 | 4,745 | 4,615 | 4,665 | 39,700 |
| 2026/06/26 | 4,700 | 4,750 | 4,630 | 4,680 | 32,200 |
| 2026/06/25 | 4,650 | 4,730 | 4,610 | 4,680 | 45,700 |
| 2026/06/24 | 4,505 | 4,625 | 4,505 | 4,570 | 17,200 |
| 2026/06/23 | 4,620 | 4,660 | 4,535 | 4,540 | 13,300 |
| 2026/06/22 | 4,660 | 4,660 | 4,595 | 4,595 | 13,400 |
| 2026/06/19 | 4,645 | 4,670 | 4,580 | 4,600 | 14,700 |
| 2026/06/18 | 4,570 | 4,680 | 4,540 | 4,580 | 24,000 |
| 2026/06/17 | 4,540 | 4,595 | 4,500 | 4,500 | 14,900 |
| 2026/06/16 | 4,565 | 4,570 | 4,480 | 4,500 | 21,100 |
| 2026/06/15 | 4,640 | 4,650 | 4,545 | 4,565 | 21,300 |
| 2026/06/12 | 4,570 | 4,640 | 4,500 | 4,570 | 39,400 |
| 2026/06/11 | 4,515 | 4,595 | 4,455 | 4,575 | 26,300 |
| 2026/06/10 | 4,480 | 4,560 | 4,470 | 4,495 | 27,100 |
| 2026/06/09 | 4,450 | 4,540 | 4,450 | 4,525 | 30,400 |
| 2026/06/08 | 4,255 | 4,425 | 4,255 | 4,405 | 34,700 |
| 2026/06/05 | 4,240 | 4,335 | 4,240 | 4,315 | 18,100 |
| 2026/06/04 | 4,260 | 4,260 | 4,160 | 4,215 | 12,000 |
| 2026/06/03 | 4,200 | 4,270 | 4,145 | 4,240 | 19,200 |
| 2026/06/02 | 4,170 | 4,170 | 4,105 | 4,140 | 26,400 |
| 2026/06/01 | 4,280 | 4,280 | 4,130 | 4,170 | 40,000 |
| 2026/05/29 | 4,245 | 4,340 | 4,245 | 4,280 | 24,700 |
| 2026/05/28 | 4,240 | 4,275 | 4,205 | 4,245 | 24,000 |
| 2026/05/27 | 4,260 | 4,305 | 4,230 | 4,265 | 30,700 |
| 2026/05/26 | 4,320 | 4,320 | 4,275 | 4,315 | 16,000 |
| 2026/05/25 | 4,300 | 4,355 | 4,280 | 4,320 | 20,900 |
| 2026/05/22 | 4,210 | 4,285 | 4,210 | 4,280 | 22,400 |
| 2026/05/21 | 4,170 | 4,260 | 4,140 | 4,205 | 20,000 |
| 2026/05/20 | 4,240 | 4,275 | 4,125 | 4,175 | 47,200 |
| 2026/05/19 | 4,310 | 4,385 | 4,305 | 4,310 | 25,800 |
| 2026/05/18 | 4,240 | 4,240 | 4,145 | 4,240 | 22,600 |
| 2026/05/15 | 4,260 | 4,310 | 4,200 | 4,240 | 32,100 |
| 2026/05/14 | 4,475 | 4,475 | 4,230 | 4,230 | 61,200 |
| 2026/05/13 | 3,900 | 4,560 | 3,885 | 4,435 | 126,300 |
| 2026/05/12 | 4,000 | 4,015 | 3,900 | 3,900 | 13,100 |
| 2026/05/11 | 3,995 | 4,005 | 3,955 | 3,975 | 14,700 |
| 2026/05/08 | 4,000 | 4,000 | 3,885 | 3,975 | 22,200 |
| 2026/05/07 | 4,030 | 4,090 | 3,995 | 4,040 | 13,000 |
| 2026/05/01 | 3,990 | 4,040 | 3,940 | 4,020 | 14,300 |
| 2026/04/30 | 3,965 | 4,030 | 3,940 | 4,025 | 15,600 |
| 2026/04/28 | 3,930 | 4,035 | 3,930 | 4,035 | 18,600 |
| 2026/04/27 | 3,975 | 3,990 | 3,930 | 3,960 | 15,300 |
| 2026/04/24 | 4,050 | 4,110 | 4,000 | 4,000 | 14,000 |
| 2026/04/23 | 3,970 | 4,060 | 3,970 | 4,040 | 22,800 |
| 2026/04/22 | 3,995 | 4,035 | 3,980 | 4,010 | 31,500 |
| 2026/04/21 | 4,010 | 4,025 | 3,960 | 4,005 | 14,600 |
| 2026/04/20 | 3,965 | 4,025 | 3,965 | 4,010 | 11,600 |
| 2026/04/17 | 3,945 | 4,060 | 3,940 | 4,000 | 22,800 |
| 2026/04/16 | 3,935 | 3,995 | 3,935 | 3,945 | 14,300 |
| 2026/04/15 | 3,965 | 4,055 | 3,930 | 3,930 | 24,900 |
| 2026/04/14 | 4,030 | 4,030 | 3,965 | 3,980 | 18,700 |
| 2026/04/13 | 4,020 | 4,050 | 4,000 | 4,030 | 19,100 |
| 2026/04/10 | 4,170 | 4,170 | 4,000 | 4,020 | 17,600 |
| 2026/04/09 | 4,225 | 4,225 | 4,120 | 4,125 | 15,100 |
| 2026/04/08 | 4,250 | 4,275 | 4,145 | 4,175 | 23,300 |
| 2026/04/07 | 4,210 | 4,250 | 4,170 | 4,180 | 13,900 |
| 2026/04/06 | 4,160 | 4,240 | 4,160 | 4,240 | 17,800 |
| 2026/04/03 | 4,135 | 4,170 | 4,135 | 4,140 | 18,300 |
| 2026/03/27 | 4,225 | 4,360 | 4,225 | 4,330 | 306,200 |
| 2026/03/26 | 4,295 | 4,295 | 4,235 | 4,285 | 31,800 |
| 2026/03/25 | 4,230 | 4,300 | 4,230 | 4,295 | 29,000 |
| 2026/03/24 | 4,165 | 4,240 | 4,160 | 4,175 | 21,100 |
| 2026/03/23 | 4,130 | 4,185 | 4,070 | 4,095 | 31,600 |
| 2026/03/19 | 4,230 | 4,250 | 4,180 | 4,200 | 26,000 |
| 2026/03/18 | 4,185 | 4,285 | 4,180 | 4,285 | 15,600 |
| 2026/03/17 | 4,170 | 4,200 | 4,125 | 4,155 | 19,100 |
| 2026/03/16 | 4,125 | 4,185 | 4,115 | 4,155 | 16,100 |
| 2026/03/13 | 4,090 | 4,170 | 4,070 | 4,125 | 21,700 |
| 2026/03/12 | 4,260 | 4,260 | 4,125 | 4,125 | 21,300 |
| 2026/03/11 | 4,305 | 4,340 | 4,260 | 4,260 | 13,300 |
| 2026/03/10 | 4,295 | 4,320 | 4,225 | 4,235 | 17,900 |
| 2026/03/09 | 4,120 | 4,225 | 4,105 | 4,225 | 28,200 |
| 2026/03/06 | 4,250 | 4,295 | 4,170 | 4,285 | 19,900 |
| 2026/03/05 | 4,325 | 4,385 | 4,290 | 4,290 | 26,300 |
| 2026/03/04 | 4,300 | 4,300 | 4,110 | 4,190 | 39,000 |
| 2026/03/03 | 4,430 | 4,480 | 4,365 | 4,365 | 23,700 |
| 2026/03/02 | 4,450 | 4,535 | 4,420 | 4,430 | 26,400 |
| 2026/02/27 | 4,495 | 4,520 | 4,440 | 4,520 | 26,500 |
| 2026/02/26 | 4,340 | 4,490 | 4,340 | 4,445 | 47,700 |
| 2026/02/25 | 4,360 | 4,390 | 4,310 | 4,340 | 19,200 |
| 2026/02/24 | 4,355 | 4,395 | 4,290 | 4,360 | 13,300 |
| 2026/02/20 | 4,320 | 4,355 | 4,295 | 4,315 | 14,600 |
| 2026/02/19 | 4,330 | 4,395 | 4,280 | 4,380 | 15,200 |
| 2026/02/18 | 4,370 | 4,450 | 4,290 | 4,320 | 20,000 |
| 2026/02/17 | 4,500 | 4,530 | 4,345 | 4,365 | 17,400 |
| 2026/02/16 | 4,330 | 4,530 | 4,230 | 4,430 | 50,500 |
| 2026/02/13 | 4,195 | 4,550 | 4,110 | 4,400 | 47,800 |
| 2026/02/12 | 4,160 | 4,240 | 4,145 | 4,155 | 21,600 |
| 2026/02/10 | 4,225 | 4,225 | 4,110 | 4,140 | 38,500 |
| 2026/02/09 | 4,285 | 4,285 | 4,165 | 4,220 | 22,700 |
| 2026/02/06 | 4,205 | 4,260 | 4,160 | 4,165 | 16,200 |
| 2026/02/05 | 4,200 | 4,290 | 4,200 | 4,240 | 21,000 |
| 2026/02/04 | 4,110 | 4,195 | 4,110 | 4,170 | 17,900 |
| 2026/02/03 | 4,160 | 4,200 | 4,150 | 4,160 | 17,000 |
| 2026/02/02 | 4,145 | 4,240 | 4,060 | 4,110 | 31,500 |
| 2026/01/30 | 4,075 | 4,140 | 4,020 | 4,140 | 17,500 |
| 2026/01/29 | 4,090 | 4,130 | 4,040 | 4,090 | 22,100 |
| 2026/01/28 | 4,015 | 4,125 | 3,975 | 4,090 | 46,200 |
| 2026/01/27 | 4,040 | 4,085 | 4,015 | 4,060 | 12,800 |
| 2026/01/26 | 4,170 | 4,170 | 4,050 | 4,055 | 21,700 |
| 2026/01/23 | 4,050 | 4,170 | 4,000 | 4,170 | 50,200 |
| 2026/01/22 | 4,085 | 4,085 | 4,040 | 4,065 | 13,600 |
| 2026/01/21 | 4,075 | 4,095 | 4,020 | 4,045 | 17,800 |
| 2026/01/20 | 3,960 | 4,110 | 3,865 | 4,110 | 49,800 |
| 2026/01/19 | 4,050 | 4,080 | 3,940 | 3,965 | 27,900 |
| 2026/01/16 | 4,200 | 4,200 | 4,030 | 4,045 | 41,300 |
| 2026/01/15 | 4,170 | 4,270 | 4,165 | 4,210 | 35,500 |
| 2026/01/14 | 4,005 | 4,215 | 4,005 | 4,170 | 44,100 |
| 2026/01/13 | 3,995 | 4,070 | 3,920 | 4,010 | 57,700 |
| 2026/01/09 | 3,805 | 3,965 | 3,795 | 3,955 | 39,900 |
| 2026/01/08 | 3,890 | 3,890 | 3,805 | 3,810 | 13,400 |
| 2026/01/07 | 3,995 | 4,025 | 3,895 | 3,900 | 28,700 |
| 2026/01/06 | 3,850 | 4,055 | 3,810 | 3,995 | 44,800 |
| 2026/01/05 | 3,795 | 3,850 | 3,795 | 3,850 | 14,700 |