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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,783 | 1,785 | 1,776 | 1,781 | 7,700 |
| 2024/05/01 | 1,774 | 1,780 | 1,769 | 1,778 | 11,400 |
| 2024/04/30 | 1,759 | 1,775 | 1,759 | 1,772 | 14,000 |
| 2024/04/26 | 1,753 | 1,760 | 1,741 | 1,758 | 10,400 |
| 2024/04/25 | 1,751 | 1,757 | 1,748 | 1,751 | 7,400 |
| 2024/04/24 | 1,746 | 1,753 | 1,746 | 1,751 | 6,800 |
| 2024/04/23 | 1,751 | 1,754 | 1,746 | 1,748 | 5,600 |
| 2024/04/22 | 1,720 | 1,747 | 1,720 | 1,741 | 7,100 |
| 2024/04/19 | 1,740 | 1,740 | 1,713 | 1,718 | 15,000 |
| 2024/04/18 | 1,720 | 1,742 | 1,720 | 1,742 | 11,400 |
| 2024/04/17 | 1,742 | 1,742 | 1,725 | 1,725 | 16,500 |
| 2024/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | 21,600 |
| 2024/04/15 | 1,770 | 1,771 | 1,765 | 1,769 | 8,700 |
| 2024/04/12 | 1,784 | 1,785 | 1,774 | 1,774 | 9,700 |
| 2024/04/11 | 1,788 | 1,788 | 1,777 | 1,784 | 11,800 |
| 2024/04/10 | 1,778 | 1,791 | 1,778 | 1,791 | 9,800 |
| 2024/04/09 | 1,780 | 1,783 | 1,771 | 1,777 | 13,000 |
| 2024/04/08 | 1,763 | 1,777 | 1,763 | 1,777 | 15,100 |
| 2024/04/05 | 1,759 | 1,765 | 1,755 | 1,763 | 11,900 |
| 2024/04/04 | 1,775 | 1,775 | 1,764 | 1,765 | 15,000 |
| 2024/04/03 | 1,754 | 1,774 | 1,754 | 1,772 | 23,200 |
| 2024/04/02 | 1,774 | 1,779 | 1,753 | 1,754 | 24,400 |
| 2024/04/01 | 1,786 | 1,794 | 1,775 | 1,775 | 22,700 |
| 2024/03/29 | 1,775 | 1,787 | 1,773 | 1,783 | 21,300 |
| 2024/03/28 | 1,775 | 1,791 | 1,766 | 1,768 | 77,500 |
| 2024/03/27 | 1,816 | 1,823 | 1,800 | 1,800 | 121,700 |
| 2024/03/26 | 1,820 | 1,820 | 1,809 | 1,816 | 64,600 |
| 2024/03/25 | 1,825 | 1,832 | 1,818 | 1,820 | 79,400 |
| 2024/03/22 | 1,832 | 1,832 | 1,816 | 1,825 | 61,100 |
| 2024/03/21 | 1,845 | 1,845 | 1,833 | 1,836 | 57,600 |
| 2024/03/19 | 1,845 | 1,845 | 1,832 | 1,837 | 24,400 |
| 2024/03/18 | 1,855 | 1,855 | 1,836 | 1,837 | 54,500 |
| 2024/03/15 | 1,860 | 1,863 | 1,847 | 1,854 | 26,900 |
| 2024/03/14 | 1,835 | 1,850 | 1,835 | 1,850 | 24,000 |
| 2024/03/13 | 1,850 | 1,860 | 1,836 | 1,841 | 20,400 |
| 2024/03/12 | 1,849 | 1,850 | 1,829 | 1,849 | 26,700 |
| 2024/03/11 | 1,867 | 1,867 | 1,842 | 1,850 | 35,400 |
| 2024/03/08 | 1,852 | 1,870 | 1,851 | 1,867 | 30,300 |
| 2024/03/07 | 1,855 | 1,863 | 1,853 | 1,856 | 18,400 |
| 2024/03/06 | 1,839 | 1,856 | 1,832 | 1,854 | 22,100 |
| 2024/03/05 | 1,834 | 1,844 | 1,817 | 1,839 | 22,800 |
| 2024/03/04 | 1,858 | 1,858 | 1,832 | 1,841 | 40,200 |
| 2024/03/01 | 1,870 | 1,872 | 1,850 | 1,855 | 28,000 |
| 2024/02/29 | 1,884 | 1,890 | 1,864 | 1,870 | 28,300 |
| 2024/02/28 | 1,882 | 1,905 | 1,882 | 1,895 | 29,300 |
| 2024/02/27 | 1,848 | 1,885 | 1,847 | 1,884 | 23,100 |
| 2024/02/26 | 1,860 | 1,873 | 1,847 | 1,848 | 28,500 |
| 2024/02/22 | 1,860 | 1,865 | 1,846 | 1,856 | 19,000 |
| 2024/02/21 | 1,845 | 1,862 | 1,845 | 1,861 | 14,700 |
| 2024/02/20 | 1,853 | 1,869 | 1,845 | 1,845 | 20,000 |
| 2024/02/19 | 1,825 | 1,849 | 1,825 | 1,849 | 22,800 |
| 2024/02/16 | 1,800 | 1,831 | 1,800 | 1,825 | 29,300 |
| 2024/02/15 | 1,788 | 1,809 | 1,787 | 1,801 | 21,700 |
| 2024/02/14 | 1,825 | 1,825 | 1,788 | 1,788 | 39,500 |
| 2024/02/13 | 1,790 | 1,833 | 1,782 | 1,832 | 85,800 |
| 2024/02/09 | 1,750 | 1,752 | 1,741 | 1,746 | 18,700 |
| 2024/02/08 | 1,760 | 1,760 | 1,737 | 1,751 | 20,900 |
| 2024/02/07 | 1,749 | 1,764 | 1,748 | 1,760 | 17,100 |
| 2024/02/06 | 1,739 | 1,753 | 1,736 | 1,749 | 28,300 |
| 2024/02/05 | 1,730 | 1,743 | 1,730 | 1,740 | 15,100 |
| 2024/02/02 | 1,739 | 1,739 | 1,724 | 1,728 | 13,600 |
| 2024/02/01 | 1,735 | 1,738 | 1,732 | 1,733 | 17,800 |
| 2024/01/31 | 1,726 | 1,732 | 1,723 | 1,732 | 15,600 |
| 2024/01/30 | 1,733 | 1,737 | 1,726 | 1,726 | 11,000 |
| 2024/01/29 | 1,725 | 1,740 | 1,725 | 1,733 | 20,300 |
| 2024/01/26 | 1,717 | 1,728 | 1,717 | 1,721 | 23,800 |
| 2024/01/25 | 1,702 | 1,719 | 1,702 | 1,717 | 20,200 |
| 2024/01/24 | 1,707 | 1,709 | 1,702 | 1,702 | 9,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,705 | 1,707 | 11,200 |
| 2024/01/22 | 1,709 | 1,712 | 1,704 | 1,707 | 13,600 |
| 2024/01/19 | 1,707 | 1,707 | 1,699 | 1,700 | 15,700 |
| 2024/01/18 | 1,708 | 1,708 | 1,700 | 1,700 | 12,400 |
| 2024/01/17 | 1,708 | 1,709 | 1,700 | 1,700 | 15,100 |
| 2024/01/16 | 1,710 | 1,710 | 1,696 | 1,696 | 18,300 |
| 2024/01/15 | 1,690 | 1,714 | 1,690 | 1,709 | 23,600 |
| 2024/01/12 | 1,700 | 1,701 | 1,690 | 1,690 | 23,800 |
| 2024/01/11 | 1,706 | 1,710 | 1,701 | 1,701 | 19,300 |
| 2024/01/10 | 1,709 | 1,713 | 1,706 | 1,707 | 22,300 |
| 2024/01/09 | 1,701 | 1,714 | 1,701 | 1,708 | 30,900 |
| 2024/01/05 | 1,694 | 1,705 | 1,693 | 1,701 | 23,600 |
| 2024/01/04 | 1,696 | 1,696 | 1,686 | 1,693 | 17,100 |