日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

名糖産業(2207)の株価時系列情報

名糖産業(2207)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
1990/12/28 1,900 1,900 1,890 1,890 10,000
1990/12/27 1,950 1,970 1,920 1,960 25,000
1990/12/26 1,870 1,950 1,870 1,950 29,000
1990/12/25 1,760 1,780 1,720 1,780 24,000
1990/12/21 1,800 1,850 1,780 1,780 8,000
1990/12/20 1,840 1,870 1,840 1,850 35,000
1990/12/19 1,900 1,900 1,870 1,870 16,000
1990/12/18 1,940 1,940 1,900 1,910 17,000
1990/12/17 1,900 1,930 1,900 1,930 19,000
1990/12/14 1,870 1,900 1,870 1,890 15,000
1990/12/13 1,870 1,870 1,870 1,870 1,000
1990/12/12 1,850 1,850 1,850 1,850 3,000
1990/12/11 1,900 1,900 1,880 1,880 5,000
1990/12/10 1,900 1,900 1,900 1,900 2,000
1990/12/07 1,780 1,900 1,780 1,900 27,000
1990/12/06 1,740 1,760 1,680 1,760 18,000
1990/12/04 1,850 1,850 1,800 1,800 12,000
1990/12/03 1,860 1,860 1,850 1,850 11,000
1990/11/30 1,870 1,890 1,870 1,890 20,000
1990/11/29 1,880 1,880 1,880 1,880 16,000
1990/11/28 1,970 1,970 1,970 1,970 9,000
1990/11/27 1,990 1,990 1,980 1,980 2,000
1990/11/26 1,990 1,990 1,990 1,990 3,000
1990/11/22 1,950 2,000 1,950 2,000 9,000
1990/11/21 1,980 2,000 1,950 1,980 14,000
1990/11/19 2,050 2,050 2,050 2,050 1,000
1990/11/16 2,060 2,060 2,030 2,050 11,000
1990/11/15 2,050 2,100 2,050 2,100 149,000
1990/11/14 2,000 2,100 2,000 2,050 68,000
1990/11/13 1,960 2,000 1,960 2,000 22,000
1990/11/09 1,920 1,920 1,900 1,900 6,000
1990/11/08 1,930 1,950 1,930 1,940 18,000
1990/11/07 1,950 2,000 1,950 1,950 10,000
1990/11/06 2,000 2,000 1,980 1,980 7,000
1990/11/05 2,000 2,000 2,000 2,000 1,000
1990/11/02 2,000 2,020 2,000 2,020 8,000
1990/11/01 2,050 2,050 2,030 2,030 18,000
1990/10/31 2,100 2,100 2,090 2,090 17,000
1990/10/30 2,070 2,100 2,070 2,100 18,000
1990/10/29 2,100 2,130 2,100 2,100 19,000
1990/10/25 2,010 2,060 1,950 2,060 10,000
1990/10/24 1,980 1,980 1,950 1,980 6,000
1990/10/23 2,010 2,010 1,990 1,990 12,000
1990/10/22 2,010 2,010 2,010 2,010 2,000
1990/10/19 1,980 1,980 1,980 1,980 3,000
1990/10/18 1,880 1,930 1,880 1,930 26,000
1990/10/16 1,900 1,900 1,890 1,900 23,000
1990/10/15 1,900 1,900 1,900 1,900 2,000
1990/10/12 1,880 1,880 1,870 1,870 6,000
1990/10/11 1,940 1,940 1,870 1,920 24,000
1990/10/09 1,940 1,950 1,940 1,950 5,000
1990/10/08 1,850 1,850 1,850 1,850 1,000
1990/10/05 1,820 1,870 1,820 1,850 7,000
1990/10/04 1,810 1,810 1,800 1,800 5,000
1990/10/03 1,820 1,820 1,800 1,800 10,000
1990/10/02 1,700 1,710 1,690 1,700 46,000
1990/09/28 1,880 1,880 1,880 1,880 15,000
1990/09/27 2,000 2,000 1,960 1,960 44,000
1990/09/25 2,060 2,090 2,060 2,090 45,000
1990/09/21 2,050 2,100 2,050 2,100 15,000
1990/09/20 2,090 2,090 2,080 2,090 6,000
1990/09/19 2,100 2,100 2,090 2,100 43,000
1990/09/18 2,050 2,100 2,050 2,100 17,000
1990/09/17 2,090 2,100 2,080 2,090 23,000
1990/09/14 2,100 2,110 2,100 2,110 15,000
1990/09/13 2,110 2,110 2,110 2,110 4,000
1990/09/12 2,050 2,060 2,050 2,060 2,000
1990/09/11 2,000 2,050 2,000 2,050 3,000
1990/09/10 1,980 2,000 1,980 2,000 2,000
1990/09/07 1,910 1,920 1,890 1,900 19,000
1990/09/06 1,970 1,970 1,940 1,940 4,000
1990/09/05 2,050 2,050 1,980 1,980 10,000
1990/09/04 2,070 2,070 2,070 2,070 1,000
1990/09/03 2,120 2,120 2,120 2,120 4,000
1990/08/31 2,090 2,100 2,080 2,100 16,000
1990/08/30 2,100 2,100 2,050 2,050 5,000
1990/08/29 2,130 2,130 2,100 2,100 24,000
1990/08/27 1,930 1,930 1,860 1,860 21,000
1990/08/24 2,080 2,080 2,000 2,000 15,000
1990/08/23 2,130 2,200 2,130 2,200 37,000
1990/08/22 2,200 2,210 2,190 2,210 20,000
1990/08/21 2,200 2,230 2,160 2,230 22,000
1990/08/20 2,200 2,200 2,200 2,200 1,000
1990/08/17 2,250 2,250 2,250 2,250 13,000
1990/08/16 2,400 2,400 2,340 2,340 15,000
1990/08/15 2,280 2,280 2,260 2,280 9,000
1990/08/14 2,250 2,260 2,230 2,260 30,000
1990/08/13 2,250 2,250 2,250 2,250 20,000
1990/08/10 2,370 2,370 2,210 2,210 21,000
1990/08/09 2,370 2,370 2,370 2,370 8,000
1990/08/08 2,390 2,390 2,350 2,350 11,000
1990/08/07 2,420 2,450 2,400 2,450 49,000
1990/08/06 2,520 2,550 2,480 2,500 71,000
1990/08/03 2,590 2,590 2,530 2,530 12,000
1990/08/02 2,580 2,620 2,580 2,590 55,000
1990/08/01 2,600 2,600 2,590 2,590 12,000
1990/07/31 2,600 2,620 2,560 2,600 11,000
1990/07/30 2,590 2,600 2,550 2,560 47,000
1990/07/27 2,580 2,620 2,570 2,620 58,000
1990/07/26 2,590 2,590 2,570 2,570 12,000
1990/07/25 2,560 2,560 2,510 2,550 14,000
1990/07/24 2,600 2,600 2,580 2,580 16,000
1990/07/23 2,600 2,620 2,560 2,620 20,000
1990/07/20 2,600 2,620 2,580 2,580 22,000
1990/07/19 2,650 2,670 2,600 2,620 15,000
1990/07/18 2,650 2,670 2,600 2,670 18,000
1990/07/17 2,560 2,670 2,560 2,650 91,000
1990/07/16 2,580 2,580 2,550 2,560 45,000
1990/07/13 2,600 2,600 2,510 2,510 35,000
1990/07/12 2,600 2,600 2,600 2,600 5,000
1990/07/11 2,600 2,610 2,560 2,600 41,000
1990/07/10 2,620 2,620 2,600 2,610 28,000
1990/07/09 2,660 2,700 2,610 2,610 39,000
1990/07/06 2,660 2,680 2,640 2,660 25,000
1990/07/05 2,680 2,700 2,660 2,660 22,000
1990/07/04 2,700 2,700 2,650 2,650 38,000
1990/07/03 2,750 2,750 2,690 2,690 69,000
1990/07/02 2,770 2,770 2,690 2,720 47,000
1990/06/29 2,620 2,750 2,620 2,750 100,000
1990/06/28 2,570 2,580 2,510 2,580 233,000
1990/06/27 2,610 2,620 2,530 2,530 79,000
1990/06/26 2,630 2,630 2,570 2,570 47,000
1990/06/25 2,680 2,700 2,630 2,630 46,000
1990/06/22 2,550 2,730 2,530 2,680 219,000
1990/06/21 2,610 2,610 2,500 2,550 90,000
1990/06/20 2,450 2,650 2,450 2,580 260,000
1990/06/19 2,450 2,450 2,380 2,380 21,000
1990/06/18 2,430 2,480 2,410 2,480 14,000
1990/06/15 2,380 2,480 2,380 2,430 38,000
1990/06/14 2,390 2,400 2,350 2,390 20,000
1990/06/13 2,390 2,400 2,390 2,400 29,000
1990/06/12 2,380 2,430 2,380 2,390 39,000
1990/06/11 2,360 2,400 2,350 2,400 24,000
1990/06/08 2,350 2,370 2,350 2,350 23,000
1990/06/07 2,350 2,350 2,350 2,350 3,000
1990/06/06 2,330 2,330 2,290 2,330 12,000
1990/06/05 2,310 2,330 2,310 2,310 9,000
1990/06/04 2,390 2,390 2,300 2,300 9,000
1990/06/01 2,350 2,350 2,330 2,350 7,000
1990/05/31 2,310 2,360 2,310 2,310 26,000
1990/05/30 2,330 2,340 2,300 2,310 17,000
1990/05/29 2,370 2,400 2,370 2,370 47,000
1990/05/28 2,390 2,390 2,350 2,390 7,000
1990/05/25 2,290 2,350 2,280 2,350 11,000
1990/05/24 2,260 2,300 2,260 2,280 13,000
1990/05/23 2,300 2,300 2,210 2,210 15,000
1990/05/22 2,270 2,300 2,270 2,300 44,000
1990/05/21 2,300 2,300 2,270 2,270 45,000
1990/05/18 2,340 2,340 2,290 2,300 10,000
1990/05/17 2,340 2,340 2,330 2,340 10,000
1990/05/16 2,330 2,360 2,330 2,340 17,000
1990/05/15 2,320 2,320 2,300 2,300 21,000
1990/05/14 2,310 2,360 2,300 2,300 39,000
1990/05/11 2,300 2,300 2,300 2,300 15,000
1990/05/10 2,300 2,300 2,300 2,300 5,000
1990/05/09 2,300 2,300 2,270 2,290 17,000
1990/05/08 2,290 2,300 2,250 2,250 29,000
1990/05/07 2,250 2,270 2,220 2,250 53,000
1990/05/02 2,200 2,240 2,170 2,220 19,000
1990/05/01 2,210 2,210 2,200 2,200 4,000
1990/04/27 2,250 2,250 2,200 2,200 21,000
1990/04/26 2,300 2,300 2,300 2,300 14,000
1990/04/23 2,280 2,280 2,220 2,220 8,000
1990/04/20 2,280 2,280 2,280 2,280 1,000
1990/04/19 2,210 2,300 2,210 2,300 10,000
1990/04/18 2,220 2,250 2,210 2,210 3,000
1990/04/17 2,260 2,300 2,220 2,220 13,000
1990/04/16 2,310 2,310 2,300 2,300 3,000
1990/04/13 2,350 2,350 2,350 2,350 2,000
1990/04/12 2,400 2,400 2,360 2,360 35,000
1990/04/11 2,430 2,480 2,400 2,420 25,000
1990/04/10 2,390 2,420 2,360 2,390 57,000
1990/04/05 2,100 2,110 2,050 2,100 80,000
1990/04/04 2,200 2,200 2,090 2,100 39,000
1990/04/03 2,210 2,250 2,130 2,200 38,000
1990/03/30 2,480 2,530 2,450 2,450 143,000
1990/03/29 2,450 2,500 2,440 2,490 79,000
1990/03/28 2,350 2,410 2,300 2,400 30,000
1990/03/27 2,300 2,320 2,300 2,320 19,000
1990/03/26 2,100 2,200 2,100 2,190 140,000
1990/03/23 2,020 2,080 2,020 2,060 72,000
1990/03/22 2,250 2,250 2,220 2,220 6,000
1990/03/20 2,350 2,370 2,200 2,280 50,000
1990/03/19 2,450 2,450 2,360 2,360 26,000
1990/03/16 2,350 2,500 2,310 2,450 154,000
1990/03/15 2,260 2,280 2,250 2,280 4,000
1990/03/14 2,300 2,300 2,200 2,220 29,000
1990/03/13 2,340 2,340 2,280 2,290 9,000
1990/03/12 2,350 2,350 2,350 2,350 17,000
1990/03/09 2,400 2,410 2,370 2,400 32,000
1990/03/08 2,420 2,450 2,420 2,430 10,000
1990/03/07 2,500 2,500 2,450 2,450 7,000
1990/03/06 2,510 2,510 2,510 2,510 3,000
1990/03/05 2,520 2,520 2,480 2,500 23,000
1990/03/02 2,450 2,450 2,440 2,440 4,000
1990/03/01 2,510 2,530 2,510 2,520 15,000
1990/02/28 2,420 2,420 2,390 2,390 20,000
1990/02/27 2,320 2,400 2,310 2,350 27,000
1990/02/26 2,460 2,480 2,250 2,280 47,000
1990/02/23 2,580 2,600 2,570 2,580 21,000
1990/02/22 2,600 2,600 2,530 2,550 22,000
1990/02/21 2,700 2,700 2,630 2,630 9,000
1990/02/20 2,670 2,740 2,660 2,660 24,000
1990/02/19 2,680 2,680 2,670 2,680 16,000
1990/02/16 2,780 2,790 2,720 2,720 14,000
1990/02/15 2,780 2,780 2,750 2,780 26,000
1990/02/13 2,750 2,770 2,740 2,740 10,000
1990/02/09 2,800 2,800 2,770 2,770 2,000
1990/02/08 2,760 2,800 2,760 2,800 25,000
1990/02/07 2,800 2,840 2,780 2,840 16,000
1990/02/06 2,840 2,840 2,800 2,840 11,000
1990/02/05 2,840 2,850 2,810 2,850 16,000
1990/02/02 2,730 2,880 2,730 2,840 31,000
1990/02/01 2,750 2,760 2,730 2,760 35,000
1990/01/31 2,720 2,750 2,720 2,750 4,000
1990/01/30 2,710 2,710 2,710 2,710 3,000
1990/01/29 2,750 2,790 2,730 2,750 34,000
1990/01/26 2,760 2,770 2,760 2,760 11,000
1990/01/25 2,810 2,850 2,750 2,760 25,000
1990/01/24 2,890 2,900 2,810 2,830 10,000
1990/01/23 2,810 2,900 2,800 2,890 54,000
1990/01/22 2,800 2,840 2,800 2,840 56,000
1990/01/19 2,800 2,850 2,760 2,840 79,000
1990/01/18 2,740 2,860 2,710 2,760 61,000
1990/01/17 2,770 2,770 2,720 2,720 7,000
1990/01/16 2,810 2,820 2,660 2,730 64,000
1990/01/12 2,870 2,900 2,870 2,880 52,000
1990/01/11 2,860 2,900 2,860 2,900 45,000
1990/01/10 2,850 2,910 2,850 2,850 87,000
1990/01/09 2,870 2,900 2,800 2,900 43,000
1990/01/08 2,870 2,870 2,770 2,870 105,000
1990/01/05 2,950 2,960 2,850 2,860 93,000
1990/01/04 2,950 2,970 2,950 2,970 24,000

このページの先頭へ