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 |
|---|---|---|---|---|---|
| 2024/04/24 | 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 |
| 2023/12/29 | 1,688 | 1,699 | 1,687 | 1,696 | 24,400 |
| 2023/12/28 | 1,678 | 1,690 | 1,675 | 1,688 | 24,700 |
| 2023/12/27 | 1,670 | 1,678 | 1,669 | 1,678 | 39,300 |
| 2023/12/26 | 1,665 | 1,670 | 1,663 | 1,670 | 21,500 |
| 2023/12/25 | 1,662 | 1,665 | 1,655 | 1,660 | 19,000 |
| 2023/12/22 | 1,653 | 1,660 | 1,650 | 1,660 | 14,600 |
| 2023/12/21 | 1,653 | 1,659 | 1,650 | 1,653 | 18,700 |
| 2023/12/20 | 1,650 | 1,657 | 1,650 | 1,655 | 14,900 |
| 2023/12/19 | 1,645 | 1,652 | 1,644 | 1,650 | 17,700 |
| 2023/12/18 | 1,638 | 1,646 | 1,634 | 1,646 | 13,200 |
| 2023/12/15 | 1,641 | 1,647 | 1,635 | 1,646 | 18,800 |
| 2023/12/14 | 1,654 | 1,654 | 1,640 | 1,643 | 21,900 |
| 2023/12/13 | 1,657 | 1,657 | 1,647 | 1,647 | 15,300 |
| 2023/12/12 | 1,651 | 1,657 | 1,651 | 1,653 | 18,000 |
| 2023/12/11 | 1,642 | 1,652 | 1,642 | 1,651 | 29,200 |
| 2023/12/08 | 1,645 | 1,650 | 1,640 | 1,642 | 28,400 |
| 2023/12/07 | 1,642 | 1,648 | 1,638 | 1,646 | 28,800 |
| 2023/12/06 | 1,631 | 1,644 | 1,631 | 1,642 | 28,800 |
| 2023/12/05 | 1,629 | 1,635 | 1,629 | 1,631 | 17,700 |
| 2023/12/04 | 1,636 | 1,636 | 1,628 | 1,628 | 16,000 |
| 2023/12/01 | 1,632 | 1,635 | 1,628 | 1,628 | 10,900 |
| 2023/11/30 | 1,628 | 1,635 | 1,624 | 1,635 | 26,100 |
| 2023/11/29 | 1,628 | 1,629 | 1,625 | 1,628 | 11,700 |
| 2023/11/28 | 1,622 | 1,628 | 1,622 | 1,628 | 11,400 |
| 2023/11/27 | 1,628 | 1,629 | 1,621 | 1,622 | 16,000 |
| 2023/11/24 | 1,624 | 1,627 | 1,620 | 1,626 | 14,200 |
| 2023/11/22 | 1,618 | 1,624 | 1,618 | 1,624 | 16,700 |
| 2023/11/21 | 1,619 | 1,619 | 1,613 | 1,616 | 15,300 |
| 2023/11/20 | 1,613 | 1,622 | 1,613 | 1,613 | 20,200 |
| 2023/11/17 | 1,610 | 1,619 | 1,609 | 1,618 | 13,000 |
| 2023/11/16 | 1,617 | 1,619 | 1,612 | 1,612 | 8,000 |
| 2023/11/15 | 1,615 | 1,618 | 1,612 | 1,617 | 11,800 |
| 2023/11/14 | 1,620 | 1,620 | 1,612 | 1,615 | 9,300 |
| 2023/11/13 | 1,620 | 1,623 | 1,615 | 1,615 | 14,600 |
| 2023/11/10 | 1,609 | 1,619 | 1,607 | 1,619 | 11,300 |
| 2023/11/09 | 1,613 | 1,613 | 1,603 | 1,609 | 10,300 |
| 2023/11/08 | 1,613 | 1,613 | 1,602 | 1,613 | 24,100 |
| 2023/11/07 | 1,618 | 1,621 | 1,613 | 1,613 | 17,100 |
| 2023/11/06 | 1,621 | 1,622 | 1,615 | 1,616 | 25,400 |
| 2023/11/02 | 1,620 | 1,620 | 1,608 | 1,619 | 17,800 |
| 2023/11/01 | 1,620 | 1,620 | 1,614 | 1,620 | 17,200 |
| 2023/10/31 | 1,600 | 1,620 | 1,600 | 1,620 | 28,000 |
| 2023/10/30 | 1,609 | 1,610 | 1,596 | 1,597 | 27,500 |
| 2023/10/27 | 1,608 | 1,613 | 1,605 | 1,613 | 20,300 |
| 2023/10/26 | 1,603 | 1,610 | 1,600 | 1,601 | 24,300 |
| 2023/10/25 | 1,595 | 1,606 | 1,595 | 1,603 | 18,100 |
| 2023/10/24 | 1,592 | 1,597 | 1,582 | 1,594 | 24,800 |
| 2023/10/23 | 1,603 | 1,608 | 1,592 | 1,592 | 19,300 |
| 2023/10/20 | 1,598 | 1,608 | 1,596 | 1,603 | 14,300 |
| 2023/10/19 | 1,590 | 1,602 | 1,587 | 1,598 | 16,100 |
| 2023/10/18 | 1,598 | 1,598 | 1,585 | 1,596 | 16,700 |
| 2023/10/17 | 1,593 | 1,597 | 1,584 | 1,585 | 18,700 |
| 2023/10/16 | 1,601 | 1,606 | 1,588 | 1,590 | 28,800 |
| 2023/10/13 | 1,606 | 1,606 | 1,597 | 1,604 | 31,200 |
| 2023/10/12 | 1,610 | 1,610 | 1,601 | 1,606 | 17,400 |
| 2023/10/11 | 1,613 | 1,617 | 1,605 | 1,616 | 29,400 |
| 2023/10/10 | 1,614 | 1,618 | 1,605 | 1,608 | 32,000 |
| 2023/10/06 | 1,605 | 1,618 | 1,605 | 1,612 | 27,600 |
| 2023/10/05 | 1,575 | 1,607 | 1,575 | 1,605 | 35,100 |
| 2023/10/04 | 1,575 | 1,580 | 1,563 | 1,570 | 77,400 |
| 2023/10/03 | 1,599 | 1,599 | 1,576 | 1,577 | 78,400 |
| 2023/10/02 | 1,610 | 1,611 | 1,597 | 1,597 | 85,900 |
| 2023/09/29 | 1,630 | 1,630 | 1,610 | 1,611 | 72,300 |
| 2023/09/28 | 1,632 | 1,633 | 1,620 | 1,626 | 193,000 |
| 2023/09/27 | 1,677 | 1,680 | 1,664 | 1,675 | 218,600 |
| 2023/09/26 | 1,674 | 1,681 | 1,668 | 1,677 | 57,700 |
| 2023/09/25 | 1,663 | 1,674 | 1,658 | 1,669 | 50,600 |
| 2023/09/22 | 1,660 | 1,665 | 1,652 | 1,659 | 71,300 |
| 2023/09/21 | 1,666 | 1,670 | 1,662 | 1,668 | 26,300 |
| 2023/09/20 | 1,679 | 1,679 | 1,665 | 1,666 | 37,400 |
| 2023/09/19 | 1,660 | 1,670 | 1,660 | 1,670 | 59,000 |
| 2023/09/15 | 1,663 | 1,665 | 1,658 | 1,660 | 72,500 |
| 2023/09/14 | 1,653 | 1,663 | 1,651 | 1,661 | 37,200 |
| 2023/09/13 | 1,649 | 1,653 | 1,643 | 1,653 | 27,900 |
| 2023/09/12 | 1,633 | 1,643 | 1,633 | 1,642 | 29,900 |
| 2023/09/11 | 1,639 | 1,643 | 1,631 | 1,632 | 52,300 |
| 2023/09/08 | 1,645 | 1,648 | 1,632 | 1,639 | 112,800 |
| 2023/09/07 | 1,647 | 1,654 | 1,640 | 1,646 | 103,100 |
| 2023/09/06 | 1,658 | 1,658 | 1,649 | 1,652 | 81,100 |
| 2023/09/05 | 1,656 | 1,658 | 1,649 | 1,658 | 46,000 |
| 2023/09/04 | 1,651 | 1,651 | 1,638 | 1,651 | 69,400 |
| 2023/09/01 | 1,631 | 1,640 | 1,630 | 1,640 | 82,100 |
| 2023/08/31 | 1,646 | 1,646 | 1,630 | 1,631 | 119,900 |
| 2023/08/30 | 1,645 | 1,647 | 1,630 | 1,635 | 105,000 |
| 2023/08/29 | 1,650 | 1,651 | 1,642 | 1,645 | 43,700 |
| 2023/08/28 | 1,654 | 1,656 | 1,651 | 1,652 | 41,200 |
| 2023/08/25 | 1,645 | 1,649 | 1,639 | 1,644 | 26,400 |
| 2023/08/24 | 1,642 | 1,653 | 1,638 | 1,648 | 31,100 |
| 2023/08/23 | 1,643 | 1,643 | 1,636 | 1,637 | 16,800 |
| 2023/08/22 | 1,642 | 1,643 | 1,635 | 1,640 | 22,400 |
| 2023/08/21 | 1,642 | 1,648 | 1,638 | 1,638 | 17,100 |
| 2023/08/18 | 1,641 | 1,643 | 1,638 | 1,638 | 25,600 |
| 2023/08/17 | 1,654 | 1,654 | 1,639 | 1,643 | 24,700 |
| 2023/08/16 | 1,648 | 1,658 | 1,648 | 1,654 | 20,000 |
| 2023/08/15 | 1,654 | 1,655 | 1,646 | 1,653 | 16,500 |
| 2023/08/14 | 1,647 | 1,654 | 1,646 | 1,651 | 19,400 |
| 2023/08/10 | 1,644 | 1,653 | 1,638 | 1,653 | 19,700 |
| 2023/08/09 | 1,650 | 1,651 | 1,633 | 1,646 | 37,500 |
| 2023/08/08 | 1,658 | 1,661 | 1,653 | 1,657 | 26,500 |
| 2023/08/07 | 1,651 | 1,659 | 1,645 | 1,658 | 19,300 |
| 2023/08/04 | 1,640 | 1,649 | 1,637 | 1,646 | 10,900 |
| 2023/08/03 | 1,645 | 1,646 | 1,637 | 1,644 | 26,300 |
| 2023/08/02 | 1,658 | 1,660 | 1,647 | 1,648 | 21,500 |
| 2023/08/01 | 1,654 | 1,659 | 1,651 | 1,656 | 19,000 |
| 2023/07/31 | 1,655 | 1,656 | 1,646 | 1,653 | 21,900 |
| 2023/07/28 | 1,643 | 1,649 | 1,641 | 1,648 | 23,300 |
| 2023/07/27 | 1,643 | 1,650 | 1,640 | 1,646 | 15,100 |
| 2023/07/26 | 1,646 | 1,646 | 1,639 | 1,643 | 10,700 |
| 2023/07/25 | 1,644 | 1,645 | 1,639 | 1,641 | 16,500 |
| 2023/07/24 | 1,643 | 1,646 | 1,641 | 1,644 | 9,200 |
| 2023/07/21 | 1,634 | 1,640 | 1,632 | 1,634 | 12,200 |
| 2023/07/20 | 1,642 | 1,644 | 1,633 | 1,634 | 12,400 |
| 2023/07/19 | 1,635 | 1,642 | 1,635 | 1,642 | 11,700 |
| 2023/07/18 | 1,625 | 1,632 | 1,625 | 1,632 | 14,800 |
| 2023/07/14 | 1,627 | 1,628 | 1,620 | 1,620 | 13,200 |
| 2023/07/13 | 1,631 | 1,631 | 1,620 | 1,620 | 23,300 |
| 2023/07/12 | 1,631 | 1,632 | 1,627 | 1,628 | 12,200 |
| 2023/07/11 | 1,633 | 1,640 | 1,629 | 1,629 | 11,500 |
| 2023/07/10 | 1,632 | 1,641 | 1,630 | 1,633 | 29,100 |
| 2023/07/07 | 1,632 | 1,638 | 1,621 | 1,628 | 28,800 |
| 2023/07/06 | 1,637 | 1,644 | 1,631 | 1,632 | 24,900 |
| 2023/07/05 | 1,642 | 1,645 | 1,633 | 1,644 | 18,000 |
| 2023/07/04 | 1,650 | 1,653 | 1,644 | 1,644 | 18,800 |
| 2023/07/03 | 1,651 | 1,654 | 1,647 | 1,648 | 21,800 |