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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,785 | 1,785 | 1,760 | 1,781 | 6,700 |
| 2004/12/29 | 1,785 | 1,785 | 1,730 | 1,730 | 5,700 |
| 2004/12/28 | 1,745 | 1,750 | 1,724 | 1,742 | 2,100 |
| 2004/12/27 | 1,746 | 1,746 | 1,708 | 1,745 | 3,700 |
| 2004/12/24 | 1,680 | 1,746 | 1,656 | 1,746 | 10,800 |
| 2004/12/22 | 1,670 | 1,670 | 1,641 | 1,643 | 5,700 |
| 2004/12/21 | 1,650 | 1,660 | 1,637 | 1,640 | 8,700 |
| 2004/12/20 | 1,625 | 1,648 | 1,625 | 1,635 | 3,200 |
| 2004/12/17 | 1,658 | 1,658 | 1,600 | 1,635 | 8,900 |
| 2004/12/16 | 1,634 | 1,659 | 1,634 | 1,659 | 2,900 |
| 2004/12/15 | 1,670 | 1,670 | 1,634 | 1,634 | 9,100 |
| 2004/12/14 | 1,607 | 1,650 | 1,607 | 1,650 | 6,200 |
| 2004/12/13 | 1,601 | 1,620 | 1,601 | 1,613 | 3,100 |
| 2004/12/10 | 1,590 | 1,619 | 1,590 | 1,600 | 26,900 |
| 2004/12/09 | 1,627 | 1,655 | 1,590 | 1,608 | 8,200 |
| 2004/12/08 | 1,601 | 1,639 | 1,601 | 1,626 | 3,500 |
| 2004/12/07 | 1,643 | 1,650 | 1,600 | 1,600 | 7,500 |
| 2004/12/06 | 1,650 | 1,665 | 1,640 | 1,640 | 3,400 |
| 2004/12/03 | 1,675 | 1,675 | 1,635 | 1,649 | 5,000 |
| 2004/12/02 | 1,632 | 1,650 | 1,610 | 1,650 | 9,000 |
| 2004/12/01 | 1,611 | 1,625 | 1,602 | 1,602 | 11,100 |
| 2004/11/30 | 1,631 | 1,632 | 1,610 | 1,614 | 11,500 |
| 2004/11/29 | 1,610 | 1,638 | 1,609 | 1,632 | 4,100 |
| 2004/11/26 | 1,612 | 1,640 | 1,596 | 1,596 | 5,900 |
| 2004/11/25 | 1,597 | 1,622 | 1,597 | 1,611 | 5,000 |
| 2004/11/24 | 1,679 | 1,679 | 1,595 | 1,595 | 15,200 |
| 2004/11/22 | 1,631 | 1,679 | 1,587 | 1,649 | 17,100 |
| 2004/11/19 | 1,719 | 1,720 | 1,687 | 1,689 | 4,900 |
| 2004/11/18 | 1,721 | 1,724 | 1,683 | 1,683 | 9,700 |
| 2004/11/17 | 1,728 | 1,738 | 1,705 | 1,720 | 8,700 |
| 2004/11/16 | 1,735 | 1,735 | 1,705 | 1,726 | 5,500 |
| 2004/11/15 | 1,729 | 1,745 | 1,713 | 1,745 | 8,100 |
| 2004/11/12 | 1,681 | 1,739 | 1,650 | 1,739 | 14,600 |
| 2004/11/11 | 1,740 | 1,740 | 1,680 | 1,680 | 11,500 |
| 2004/11/10 | 1,709 | 1,750 | 1,700 | 1,739 | 12,300 |
| 2004/11/09 | 1,679 | 1,710 | 1,653 | 1,710 | 15,500 |
| 2004/11/08 | 1,705 | 1,705 | 1,650 | 1,650 | 9,800 |
| 2004/11/05 | 1,635 | 1,660 | 1,635 | 1,645 | 7,400 |
| 2004/11/04 | 1,667 | 1,667 | 1,630 | 1,633 | 4,600 |
| 2004/11/02 | 1,635 | 1,640 | 1,608 | 1,612 | 12,600 |
| 2004/11/01 | 1,635 | 1,635 | 1,586 | 1,605 | 8,200 |
| 2004/10/29 | 1,637 | 1,659 | 1,622 | 1,622 | 14,300 |
| 2004/10/28 | 1,748 | 1,748 | 1,615 | 1,667 | 18,000 |
| 2004/10/27 | 1,716 | 1,740 | 1,611 | 1,628 | 16,600 |
| 2004/10/26 | 1,700 | 1,780 | 1,700 | 1,716 | 19,400 |
| 2004/10/25 | 1,715 | 1,775 | 1,700 | 1,700 | 12,400 |
| 2004/10/22 | 1,800 | 1,822 | 1,800 | 1,805 | 11,200 |
| 2004/10/21 | 1,837 | 1,838 | 1,797 | 1,800 | 32,600 |
| 2004/10/20 | 1,840 | 1,841 | 1,837 | 1,837 | 20,700 |
| 2004/10/19 | 1,831 | 1,840 | 1,830 | 1,837 | 4,800 |
| 2004/10/18 | 1,822 | 1,858 | 1,811 | 1,830 | 6,200 |
| 2004/10/15 | 1,826 | 1,849 | 1,811 | 1,821 | 10,700 |
| 2004/10/14 | 1,845 | 1,869 | 1,845 | 1,848 | 5,100 |
| 2004/10/13 | 1,845 | 1,880 | 1,845 | 1,865 | 3,300 |
| 2004/10/12 | 1,895 | 1,900 | 1,875 | 1,875 | 1,700 |
| 2004/10/08 | 1,900 | 1,900 | 1,880 | 1,895 | 15,600 |
| 2004/10/07 | 1,900 | 1,912 | 1,880 | 1,911 | 17,400 |
| 2004/10/06 | 1,870 | 1,890 | 1,865 | 1,880 | 13,300 |
| 2004/10/05 | 1,870 | 1,870 | 1,847 | 1,869 | 12,100 |
| 2004/10/04 | 1,825 | 2,005 | 1,821 | 1,852 | 32,000 |
| 2004/10/01 | 1,806 | 1,824 | 1,806 | 1,812 | 5,000 |
| 2004/09/30 | 1,805 | 1,808 | 1,805 | 1,807 | 4,700 |
| 2004/09/29 | 1,825 | 1,825 | 1,805 | 1,805 | 9,600 |
| 2004/09/28 | 1,830 | 1,830 | 1,800 | 1,825 | 5,400 |
| 2004/09/27 | 1,855 | 1,855 | 1,807 | 1,830 | 7,100 |
| 2004/09/24 | 1,840 | 1,855 | 1,840 | 1,855 | 12,700 |
| 2004/09/22 | 1,841 | 1,860 | 1,830 | 1,844 | 4,100 |
| 2004/09/21 | 1,899 | 1,899 | 1,816 | 1,840 | 4,600 |
| 2004/09/17 | 1,878 | 1,878 | 1,855 | 1,869 | 6,100 |
| 2004/09/16 | 1,866 | 1,869 | 1,806 | 1,850 | 6,500 |
| 2004/09/15 | 1,880 | 1,882 | 1,866 | 1,872 | 8,900 |
| 2004/09/14 | 1,900 | 1,900 | 1,845 | 1,879 | 4,100 |
| 2004/09/13 | 1,862 | 1,883 | 1,832 | 1,883 | 8,800 |
| 2004/09/10 | 1,885 | 1,885 | 1,850 | 1,850 | 49,000 |
| 2004/09/09 | 1,879 | 1,885 | 1,855 | 1,855 | 13,800 |
| 2004/09/08 | 1,895 | 1,895 | 1,863 | 1,865 | 25,900 |
| 2004/09/07 | 1,850 | 1,890 | 1,850 | 1,865 | 25,300 |
| 2004/09/06 | 1,900 | 1,930 | 1,841 | 1,842 | 14,600 |
| 2004/09/03 | 1,948 | 1,948 | 1,900 | 1,900 | 15,500 |
| 2004/09/02 | 1,960 | 1,990 | 1,947 | 1,949 | 15,600 |
| 2004/09/01 | 2,005 | 2,005 | 1,961 | 1,961 | 4,700 |
| 2004/08/31 | 1,980 | 1,994 | 1,960 | 1,961 | 17,100 |
| 2004/08/30 | 2,030 | 2,030 | 1,971 | 1,991 | 8,500 |
| 2004/08/27 | 2,005 | 2,030 | 2,005 | 2,030 | 30,700 |
| 2004/08/26 | 2,000 | 2,010 | 1,982 | 2,010 | 80,100 |
| 2004/08/25 | 1,970 | 1,990 | 1,960 | 1,981 | 31,200 |
| 2004/08/24 | 1,957 | 1,969 | 1,956 | 1,960 | 124,700 |
| 2004/08/23 | 1,965 | 1,970 | 1,950 | 1,960 | 135,400 |
| 2004/08/20 | 1,941 | 1,974 | 1,940 | 1,950 | 20,500 |
| 2004/08/19 | 1,951 | 1,977 | 1,938 | 1,951 | 16,000 |
| 2004/08/18 | 1,920 | 1,987 | 1,920 | 1,980 | 63,100 |
| 2004/08/17 | 1,915 | 1,927 | 1,913 | 1,919 | 131,900 |
| 2004/08/16 | 1,940 | 1,940 | 1,901 | 1,911 | 50,600 |
| 2004/08/13 | 1,945 | 1,945 | 1,910 | 1,913 | 47,900 |
| 2004/08/12 | 1,965 | 1,965 | 1,930 | 1,935 | 36,700 |
| 2004/08/11 | 1,898 | 1,976 | 1,895 | 1,960 | 190,000 |
| 2004/08/10 | 1,900 | 1,900 | 1,895 | 1,895 | 44,300 |
| 2004/08/09 | 1,901 | 1,910 | 1,894 | 1,900 | 171,300 |
| 2004/08/06 | 1,800 | 1,807 | 1,797 | 1,798 | 5,800 |
| 2004/08/05 | 1,840 | 1,840 | 1,807 | 1,807 | 3,500 |
| 2004/08/04 | 1,821 | 1,849 | 1,792 | 1,806 | 10,200 |
| 2004/08/03 | 1,803 | 1,850 | 1,800 | 1,821 | 15,100 |
| 2004/08/02 | 1,821 | 1,821 | 1,801 | 1,819 | 4,300 |
| 2004/07/30 | 1,800 | 1,819 | 1,781 | 1,818 | 5,000 |
| 2004/07/29 | 1,775 | 1,798 | 1,770 | 1,798 | 11,100 |
| 2004/07/28 | 1,785 | 1,800 | 1,758 | 1,781 | 13,100 |
| 2004/07/27 | 1,781 | 1,781 | 1,755 | 1,758 | 10,100 |
| 2004/07/26 | 1,760 | 1,798 | 1,760 | 1,780 | 9,600 |
| 2004/07/23 | 1,731 | 1,770 | 1,731 | 1,741 | 5,000 |
| 2004/07/22 | 1,720 | 1,740 | 1,720 | 1,720 | 4,200 |
| 2004/07/21 | 1,750 | 1,750 | 1,700 | 1,749 | 3,600 |
| 2004/07/20 | 1,738 | 1,770 | 1,729 | 1,731 | 1,600 |
| 2004/07/16 | 1,727 | 1,738 | 1,697 | 1,738 | 7,100 |
| 2004/07/15 | 1,738 | 1,745 | 1,695 | 1,726 | 11,100 |
| 2004/07/14 | 1,741 | 1,800 | 1,738 | 1,738 | 10,000 |
| 2004/07/13 | 1,735 | 1,750 | 1,735 | 1,738 | 6,700 |
| 2004/07/12 | 1,794 | 1,794 | 1,766 | 1,766 | 2,300 |
| 2004/07/09 | 1,740 | 1,770 | 1,740 | 1,764 | 7,100 |
| 2004/07/08 | 1,747 | 1,780 | 1,740 | 1,740 | 6,700 |
| 2004/07/07 | 1,750 | 1,754 | 1,735 | 1,746 | 8,000 |
| 2004/07/06 | 1,764 | 1,790 | 1,750 | 1,750 | 7,000 |
| 2004/07/05 | 1,816 | 1,816 | 1,779 | 1,794 | 9,500 |
| 2004/07/02 | 1,850 | 1,850 | 1,811 | 1,811 | 8,400 |
| 2004/07/01 | 1,860 | 1,860 | 1,816 | 1,836 | 3,600 |
| 2004/06/30 | 1,820 | 1,850 | 1,816 | 1,850 | 12,200 |
| 2004/06/29 | 1,870 | 1,870 | 1,801 | 1,816 | 7,200 |
| 2004/06/28 | 1,854 | 1,880 | 1,824 | 1,870 | 10,800 |
| 2004/06/25 | 1,826 | 1,835 | 1,773 | 1,824 | 6,000 |
| 2004/06/24 | 1,803 | 1,829 | 1,760 | 1,796 | 10,000 |
| 2004/06/23 | 1,870 | 1,870 | 1,803 | 1,803 | 4,100 |
| 2004/06/22 | 1,834 | 1,834 | 1,815 | 1,821 | 5,200 |
| 2004/06/21 | 1,830 | 1,930 | 1,830 | 1,835 | 13,800 |
| 2004/06/18 | 1,813 | 1,880 | 1,800 | 1,800 | 21,300 |
| 2004/06/17 | 1,841 | 1,874 | 1,841 | 1,873 | 8,100 |
| 2004/06/16 | 1,829 | 1,880 | 1,829 | 1,840 | 13,800 |
| 2004/06/15 | 1,880 | 1,880 | 1,811 | 1,859 | 10,600 |
| 2004/06/14 | 1,750 | 1,900 | 1,705 | 1,900 | 32,000 |
| 2004/06/11 | 1,760 | 1,765 | 1,750 | 1,750 | 40,000 |
| 2004/06/10 | 1,760 | 1,765 | 1,746 | 1,765 | 5,500 |
| 2004/06/09 | 1,760 | 1,765 | 1,745 | 1,745 | 7,700 |
| 2004/06/08 | 1,770 | 1,770 | 1,750 | 1,769 | 5,300 |
| 2004/06/07 | 1,700 | 1,772 | 1,700 | 1,756 | 13,800 |
| 2004/06/04 | 1,691 | 1,730 | 1,691 | 1,730 | 5,100 |
| 2004/06/03 | 1,730 | 1,749 | 1,680 | 1,680 | 19,600 |
| 2004/06/02 | 1,760 | 1,760 | 1,730 | 1,730 | 8,300 |
| 2004/06/01 | 1,760 | 1,764 | 1,710 | 1,740 | 10,500 |
| 2004/05/31 | 1,780 | 1,780 | 1,731 | 1,731 | 15,900 |
| 2004/05/28 | 1,654 | 1,800 | 1,654 | 1,796 | 23,300 |
| 2004/05/27 | 1,645 | 1,695 | 1,620 | 1,650 | 30,600 |
| 2004/05/26 | 1,639 | 1,675 | 1,620 | 1,620 | 35,500 |
| 2004/05/25 | 1,604 | 1,640 | 1,604 | 1,620 | 27,700 |
| 2004/05/24 | 1,639 | 1,639 | 1,574 | 1,604 | 5,500 |
| 2004/05/21 | 1,640 | 1,640 | 1,600 | 1,616 | 9,500 |
| 2004/05/20 | 1,550 | 1,635 | 1,541 | 1,596 | 16,900 |
| 2004/05/19 | 1,540 | 1,578 | 1,484 | 1,548 | 5,500 |
| 2004/05/18 | 1,489 | 1,511 | 1,489 | 1,490 | 6,300 |
| 2004/05/17 | 1,539 | 1,569 | 1,482 | 1,500 | 7,500 |
| 2004/05/14 | 1,570 | 1,599 | 1,550 | 1,569 | 10,900 |
| 2004/05/13 | 1,542 | 1,600 | 1,535 | 1,600 | 11,400 |
| 2004/05/12 | 1,480 | 1,550 | 1,480 | 1,522 | 9,900 |
| 2004/05/11 | 1,480 | 1,500 | 1,457 | 1,480 | 13,500 |
| 2004/05/10 | 1,601 | 1,625 | 1,500 | 1,500 | 17,200 |
| 2004/05/07 | 1,620 | 1,621 | 1,551 | 1,590 | 10,100 |
| 2004/05/06 | 1,640 | 1,640 | 1,560 | 1,560 | 13,500 |
| 2004/04/30 | 1,590 | 1,602 | 1,581 | 1,581 | 7,200 |
| 2004/04/28 | 1,615 | 1,615 | 1,570 | 1,593 | 5,700 |
| 2004/04/27 | 1,626 | 1,630 | 1,605 | 1,614 | 5,800 |
| 2004/04/26 | 1,634 | 1,640 | 1,626 | 1,626 | 5,800 |
| 2004/04/23 | 1,634 | 1,634 | 1,621 | 1,626 | 8,400 |
| 2004/04/22 | 1,615 | 1,630 | 1,615 | 1,620 | 6,200 |
| 2004/04/21 | 1,600 | 1,624 | 1,600 | 1,601 | 4,400 |
| 2004/04/20 | 1,649 | 1,649 | 1,602 | 1,632 | 2,800 |
| 2004/04/19 | 1,591 | 1,629 | 1,561 | 1,599 | 8,200 |
| 2004/04/16 | 1,619 | 1,622 | 1,590 | 1,591 | 3,000 |
| 2004/04/15 | 1,590 | 1,612 | 1,582 | 1,582 | 7,900 |
| 2004/04/14 | 1,591 | 1,619 | 1,589 | 1,619 | 4,300 |
| 2004/04/13 | 1,605 | 1,630 | 1,600 | 1,600 | 3,300 |
| 2004/04/12 | 1,580 | 1,640 | 1,580 | 1,601 | 1,800 |
| 2004/04/09 | 1,593 | 1,600 | 1,593 | 1,593 | 4,800 |
| 2004/04/08 | 1,591 | 1,600 | 1,591 | 1,593 | 2,400 |
| 2004/04/07 | 1,595 | 1,623 | 1,595 | 1,602 | 1,800 |
| 2004/04/06 | 1,623 | 1,644 | 1,622 | 1,625 | 5,500 |
| 2004/04/05 | 1,630 | 1,630 | 1,600 | 1,622 | 3,200 |
| 2004/04/02 | 1,650 | 1,650 | 1,629 | 1,629 | 1,700 |
| 2004/04/01 | 1,660 | 1,660 | 1,640 | 1,650 | 12,100 |
| 2004/03/31 | 1,640 | 1,649 | 1,610 | 1,649 | 7,300 |
| 2004/03/30 | 1,610 | 1,639 | 1,610 | 1,639 | 5,200 |
| 2004/03/29 | 1,603 | 1,603 | 1,570 | 1,600 | 23,200 |
| 2004/03/26 | 1,624 | 1,629 | 1,568 | 1,600 | 8,000 |
| 2004/03/25 | 1,585 | 1,630 | 1,570 | 1,576 | 8,400 |
| 2004/03/24 | 1,600 | 1,627 | 1,555 | 1,555 | 10,000 |
| 2004/03/23 | 1,609 | 1,630 | 1,598 | 1,600 | 9,400 |
| 2004/03/22 | 1,650 | 1,660 | 1,640 | 1,640 | 17,400 |
| 2004/03/19 | 1,644 | 1,650 | 1,602 | 1,602 | 9,100 |
| 2004/03/18 | 1,590 | 1,648 | 1,590 | 1,648 | 4,400 |
| 2004/03/17 | 1,621 | 1,650 | 1,619 | 1,650 | 12,900 |
| 2004/03/16 | 1,594 | 1,613 | 1,590 | 1,591 | 4,700 |
| 2004/03/15 | 1,595 | 1,633 | 1,595 | 1,624 | 7,600 |
| 2004/03/12 | 1,531 | 1,593 | 1,531 | 1,593 | 29,100 |
| 2004/03/11 | 1,600 | 1,623 | 1,580 | 1,621 | 12,200 |
| 2004/03/10 | 1,548 | 1,600 | 1,548 | 1,594 | 5,800 |
| 2004/03/09 | 1,621 | 1,621 | 1,550 | 1,608 | 5,200 |
| 2004/03/08 | 1,639 | 1,639 | 1,615 | 1,615 | 4,500 |
| 2004/03/05 | 1,639 | 1,639 | 1,629 | 1,639 | 9,400 |
| 2004/03/04 | 1,605 | 1,638 | 1,600 | 1,631 | 9,900 |
| 2004/03/03 | 1,580 | 1,620 | 1,580 | 1,607 | 9,300 |
| 2004/03/02 | 1,582 | 1,601 | 1,558 | 1,558 | 13,000 |
| 2004/03/01 | 1,680 | 1,680 | 1,590 | 1,612 | 21,100 |
| 2004/02/27 | 1,485 | 1,560 | 1,479 | 1,560 | 18,600 |
| 2004/02/26 | 1,480 | 1,480 | 1,471 | 1,480 | 4,800 |
| 2004/02/25 | 1,489 | 1,489 | 1,471 | 1,471 | 6,500 |
| 2004/02/24 | 1,467 | 1,490 | 1,449 | 1,490 | 14,300 |
| 2004/02/23 | 1,427 | 1,460 | 1,427 | 1,448 | 9,600 |
| 2004/02/20 | 1,430 | 1,430 | 1,416 | 1,430 | 6,500 |
| 2004/02/19 | 1,415 | 1,434 | 1,403 | 1,420 | 9,900 |
| 2004/02/18 | 1,418 | 1,418 | 1,404 | 1,404 | 1,700 |
| 2004/02/17 | 1,419 | 1,419 | 1,400 | 1,401 | 2,100 |
| 2004/02/16 | 1,417 | 1,418 | 1,402 | 1,402 | 1,700 |
| 2004/02/13 | 1,420 | 1,420 | 1,412 | 1,417 | 3,200 |
| 2004/02/12 | 1,410 | 1,410 | 1,400 | 1,400 | 6,600 |
| 2004/02/10 | 1,380 | 1,410 | 1,380 | 1,399 | 12,700 |
| 2004/02/09 | 1,370 | 1,391 | 1,370 | 1,373 | 4,200 |
| 2004/02/06 | 1,370 | 1,374 | 1,369 | 1,369 | 3,200 |
| 2004/02/05 | 1,369 | 1,390 | 1,367 | 1,367 | 1,200 |
| 2004/02/04 | 1,384 | 1,398 | 1,367 | 1,367 | 6,400 |
| 2004/02/03 | 1,399 | 1,399 | 1,356 | 1,383 | 9,100 |
| 2004/02/02 | 1,358 | 1,383 | 1,358 | 1,381 | 2,400 |
| 2004/01/30 | 1,353 | 1,377 | 1,353 | 1,354 | 4,800 |
| 2004/01/29 | 1,399 | 1,399 | 1,370 | 1,370 | 16,000 |
| 2004/01/28 | 1,382 | 1,399 | 1,382 | 1,390 | 8,100 |
| 2004/01/27 | 1,402 | 1,408 | 1,382 | 1,382 | 9,700 |
| 2004/01/26 | 1,380 | 1,417 | 1,380 | 1,382 | 4,700 |
| 2004/01/23 | 1,391 | 1,396 | 1,372 | 1,372 | 2,100 |
| 2004/01/22 | 1,406 | 1,412 | 1,371 | 1,371 | 6,600 |
| 2004/01/21 | 1,391 | 1,420 | 1,390 | 1,400 | 8,200 |
| 2004/01/20 | 1,400 | 1,420 | 1,390 | 1,390 | 5,400 |
| 2004/01/19 | 1,338 | 1,450 | 1,338 | 1,390 | 9,500 |
| 2004/01/16 | 1,337 | 1,357 | 1,332 | 1,332 | 7,300 |
| 2004/01/15 | 1,367 | 1,384 | 1,331 | 1,331 | 11,100 |
| 2004/01/14 | 1,393 | 1,397 | 1,367 | 1,367 | 3,800 |
| 2004/01/13 | 1,380 | 1,388 | 1,373 | 1,373 | 3,500 |
| 2004/01/09 | 1,398 | 1,398 | 1,369 | 1,370 | 2,700 |
| 2004/01/08 | 1,390 | 1,390 | 1,366 | 1,366 | 5,600 |
| 2004/01/07 | 1,362 | 1,386 | 1,362 | 1,370 | 2,300 |
| 2004/01/06 | 1,420 | 1,420 | 1,400 | 1,400 | 4,700 |
| 2004/01/05 | 1,364 | 1,400 | 1,364 | 1,400 | 800 |