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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,010 | 2,012 | 2,005 | 2,008 | 16,100 |
| 2025/06/12 | 2,019 | 2,025 | 2,010 | 2,010 | 17,800 |
| 2025/06/11 | 2,011 | 2,023 | 2,011 | 2,019 | 8,900 |
| 2025/06/10 | 2,026 | 2,031 | 2,015 | 2,016 | 15,500 |
| 2025/06/09 | 2,019 | 2,026 | 2,017 | 2,021 | 11,800 |
| 2025/06/06 | 2,013 | 2,025 | 2,013 | 2,021 | 15,100 |
| 2025/06/05 | 2,002 | 2,015 | 2,002 | 2,006 | 10,600 |
| 2025/06/04 | 2,000 | 2,009 | 2,000 | 2,005 | 9,600 |
| 2025/06/03 | 2,001 | 2,007 | 1,998 | 1,999 | 25,600 |
| 2025/06/02 | 2,011 | 2,013 | 2,002 | 2,002 | 12,900 |
| 2025/05/30 | 2,002 | 2,020 | 2,002 | 2,011 | 15,100 |
| 2025/05/29 | 2,010 | 2,011 | 2,001 | 2,006 | 21,200 |
| 2025/05/28 | 2,008 | 2,016 | 2,005 | 2,005 | 14,500 |
| 2025/05/27 | 2,015 | 2,018 | 2,008 | 2,008 | 12,000 |
| 2025/05/26 | 2,018 | 2,026 | 2,010 | 2,014 | 14,500 |
| 2025/05/23 | 2,004 | 2,020 | 2,004 | 2,018 | 14,500 |
| 2025/05/22 | 2,007 | 2,014 | 2,003 | 2,003 | 8,900 |
| 2025/05/21 | 2,018 | 2,018 | 2,006 | 2,014 | 10,300 |
| 2025/05/20 | 2,030 | 2,031 | 2,005 | 2,005 | 14,800 |
| 2025/05/19 | 2,015 | 2,030 | 2,014 | 2,030 | 14,600 |
| 2025/05/16 | 2,002 | 2,023 | 1,995 | 2,015 | 18,900 |
| 2025/05/15 | 2,030 | 2,030 | 2,000 | 2,004 | 19,900 |
| 2025/05/14 | 2,035 | 2,045 | 1,990 | 2,017 | 55,800 |
| 2025/05/13 | 2,092 | 2,097 | 2,069 | 2,073 | 21,700 |
| 2025/05/12 | 2,100 | 2,107 | 2,082 | 2,092 | 19,800 |
| 2025/05/09 | 2,080 | 2,103 | 2,070 | 2,090 | 33,700 |
| 2025/05/08 | 2,078 | 2,078 | 2,054 | 2,075 | 15,000 |
| 2025/05/07 | 2,055 | 2,098 | 2,030 | 2,079 | 59,000 |
| 2025/05/02 | 2,064 | 2,080 | 2,054 | 2,055 | 28,400 |
| 2025/05/01 | 2,096 | 2,096 | 2,067 | 2,073 | 16,500 |
| 2025/04/30 | 2,134 | 2,136 | 2,092 | 2,107 | 24,100 |
| 2025/04/28 | 2,109 | 2,139 | 2,085 | 2,139 | 31,800 |
| 2025/04/25 | 2,151 | 2,155 | 2,101 | 2,109 | 32,400 |
| 2025/04/24 | 2,165 | 2,183 | 2,146 | 2,154 | 34,400 |
| 2025/04/23 | 2,116 | 2,159 | 2,108 | 2,159 | 38,500 |
| 2025/04/22 | 2,073 | 2,114 | 2,073 | 2,110 | 41,400 |
| 2025/04/21 | 2,036 | 2,070 | 2,036 | 2,070 | 41,900 |
| 2025/04/18 | 2,019 | 2,037 | 2,019 | 2,036 | 27,900 |
| 2025/04/17 | 2,007 | 2,020 | 2,007 | 2,013 | 12,400 |
| 2025/04/16 | 2,010 | 2,017 | 2,008 | 2,012 | 9,600 |
| 2025/04/15 | 2,024 | 2,025 | 2,010 | 2,010 | 8,900 |
| 2025/04/14 | 2,015 | 2,026 | 2,007 | 2,023 | 16,400 |
| 2025/04/11 | 1,986 | 2,024 | 1,975 | 2,021 | 24,000 |
| 2025/04/10 | 2,005 | 2,014 | 1,985 | 2,007 | 32,200 |
| 2025/04/09 | 1,950 | 1,978 | 1,920 | 1,957 | 29,400 |
| 2025/04/08 | 1,895 | 1,971 | 1,895 | 1,968 | 37,000 |
| 2025/04/07 | 1,850 | 1,900 | 1,816 | 1,855 | 64,700 |
| 2025/04/04 | 1,928 | 1,928 | 1,893 | 1,922 | 51,600 |
| 2025/04/03 | 1,952 | 1,973 | 1,940 | 1,951 | 43,100 |
| 2025/04/02 | 1,999 | 2,000 | 1,983 | 1,986 | 29,700 |
| 2025/04/01 | 2,000 | 2,009 | 1,990 | 1,991 | 38,800 |
| 2025/03/31 | 2,001 | 2,007 | 1,991 | 1,995 | 43,600 |
| 2025/03/28 | 2,000 | 2,027 | 1,994 | 2,018 | 107,300 |
| 2025/03/27 | 2,038 | 2,041 | 2,020 | 2,029 | 191,300 |
| 2025/03/26 | 2,028 | 2,045 | 2,028 | 2,042 | 44,800 |
| 2025/03/25 | 2,038 | 2,038 | 2,027 | 2,027 | 45,700 |
| 2025/03/24 | 2,065 | 2,065 | 2,034 | 2,037 | 75,100 |
| 2025/03/21 | 2,050 | 2,060 | 2,050 | 2,052 | 57,100 |
| 2025/03/19 | 2,056 | 2,068 | 2,056 | 2,058 | 40,800 |
| 2025/03/18 | 2,053 | 2,064 | 2,051 | 2,059 | 52,200 |
| 2025/03/17 | 2,038 | 2,047 | 2,031 | 2,040 | 68,700 |
| 2025/03/14 | 2,010 | 2,030 | 2,006 | 2,028 | 57,200 |
| 2025/03/13 | 2,030 | 2,030 | 2,019 | 2,020 | 40,600 |
| 2025/03/12 | 2,030 | 2,031 | 2,016 | 2,029 | 42,100 |
| 2025/03/11 | 2,004 | 2,025 | 1,998 | 2,020 | 73,700 |
| 2025/03/10 | 2,036 | 2,039 | 2,023 | 2,023 | 58,500 |
| 2025/03/07 | 2,030 | 2,044 | 2,020 | 2,037 | 36,600 |
| 2025/03/06 | 2,033 | 2,050 | 2,033 | 2,047 | 39,100 |
| 2025/03/05 | 2,025 | 2,040 | 2,016 | 2,028 | 34,600 |
| 2025/03/04 | 1,997 | 2,017 | 1,995 | 2,010 | 37,800 |
| 2025/03/03 | 2,021 | 2,024 | 1,996 | 1,997 | 59,800 |
| 2025/02/28 | 2,018 | 2,032 | 2,000 | 2,009 | 39,800 |
| 2025/02/27 | 2,008 | 2,021 | 2,003 | 2,021 | 35,700 |
| 2025/02/26 | 2,009 | 2,009 | 1,991 | 2,001 | 26,200 |
| 2025/02/25 | 1,984 | 2,009 | 1,984 | 2,009 | 22,400 |
| 2025/02/21 | 1,990 | 1,993 | 1,980 | 1,983 | 23,600 |
| 2025/02/20 | 2,000 | 2,003 | 1,990 | 1,990 | 22,200 |
| 2025/02/19 | 2,008 | 2,008 | 1,998 | 2,000 | 16,600 |
| 2025/02/18 | 2,002 | 2,006 | 1,996 | 2,006 | 15,100 |
| 2025/02/17 | 2,018 | 2,019 | 1,998 | 2,002 | 23,000 |
| 2025/02/14 | 2,010 | 2,019 | 2,004 | 2,012 | 14,500 |
| 2025/02/13 | 2,000 | 2,012 | 2,000 | 2,010 | 21,500 |
| 2025/02/12 | 2,025 | 2,042 | 1,998 | 2,000 | 69,500 |
| 2025/02/10 | 1,972 | 2,145 | 1,972 | 2,052 | 130,500 |
| 2025/02/07 | 1,972 | 1,980 | 1,961 | 1,962 | 14,600 |
| 2025/02/06 | 1,972 | 1,978 | 1,966 | 1,972 | 7,500 |
| 2025/02/05 | 1,963 | 1,975 | 1,958 | 1,966 | 11,700 |
| 2025/02/04 | 1,974 | 1,975 | 1,956 | 1,956 | 10,700 |
| 2025/02/03 | 1,969 | 1,971 | 1,952 | 1,964 | 21,800 |
| 2025/01/31 | 1,971 | 1,971 | 1,952 | 1,966 | 14,400 |
| 2025/01/30 | 1,961 | 1,966 | 1,950 | 1,965 | 17,600 |
| 2025/01/29 | 1,957 | 1,966 | 1,940 | 1,955 | 11,000 |
| 2025/01/28 | 1,926 | 1,950 | 1,926 | 1,940 | 12,900 |
| 2025/01/27 | 1,918 | 1,925 | 1,912 | 1,917 | 10,000 |
| 2025/01/24 | 1,913 | 1,920 | 1,912 | 1,912 | 8,700 |
| 2025/01/23 | 1,922 | 1,922 | 1,908 | 1,912 | 10,700 |
| 2025/01/22 | 1,912 | 1,925 | 1,912 | 1,923 | 7,900 |
| 2025/01/21 | 1,920 | 1,920 | 1,909 | 1,916 | 8,800 |
| 2025/01/20 | 1,924 | 1,926 | 1,911 | 1,915 | 9,100 |
| 2025/01/17 | 1,901 | 1,906 | 1,895 | 1,900 | 16,400 |
| 2025/01/16 | 1,914 | 1,923 | 1,901 | 1,903 | 13,700 |
| 2025/01/15 | 1,917 | 1,922 | 1,912 | 1,918 | 9,900 |
| 2025/01/14 | 1,938 | 1,942 | 1,911 | 1,917 | 24,700 |
| 2025/01/10 | 1,935 | 1,943 | 1,934 | 1,938 | 6,400 |
| 2025/01/09 | 1,944 | 1,950 | 1,932 | 1,932 | 17,200 |
| 2025/01/08 | 1,964 | 1,965 | 1,944 | 1,944 | 19,300 |
| 2025/01/07 | 1,970 | 1,971 | 1,960 | 1,970 | 14,400 |
| 2025/01/06 | 1,976 | 1,985 | 1,969 | 1,970 | 19,600 |
| 2024/12/30 | 1,983 | 1,994 | 1,975 | 1,975 | 12,700 |
| 2024/12/27 | 1,957 | 1,981 | 1,955 | 1,977 | 28,000 |
| 2024/12/26 | 1,938 | 1,955 | 1,938 | 1,955 | 17,100 |
| 2024/12/25 | 1,947 | 1,950 | 1,931 | 1,938 | 14,100 |
| 2024/12/24 | 1,954 | 1,954 | 1,947 | 1,947 | 6,800 |
| 2024/12/23 | 1,950 | 1,958 | 1,943 | 1,945 | 12,900 |
| 2024/12/20 | 1,942 | 1,950 | 1,938 | 1,938 | 10,900 |
| 2024/12/19 | 1,935 | 1,955 | 1,930 | 1,943 | 12,900 |
| 2024/12/18 | 1,966 | 1,966 | 1,942 | 1,942 | 13,900 |
| 2024/12/17 | 1,977 | 1,977 | 1,957 | 1,966 | 10,100 |
| 2024/12/16 | 1,977 | 1,981 | 1,970 | 1,970 | 17,100 |
| 2024/12/13 | 1,965 | 1,979 | 1,963 | 1,975 | 17,100 |
| 2024/12/12 | 1,972 | 1,987 | 1,971 | 1,972 | 15,300 |
| 2024/12/11 | 1,970 | 1,973 | 1,961 | 1,969 | 13,300 |
| 2024/12/10 | 1,978 | 1,978 | 1,961 | 1,961 | 17,100 |
| 2024/12/09 | 1,978 | 1,990 | 1,971 | 1,983 | 28,700 |
| 2024/12/06 | 1,953 | 1,976 | 1,951 | 1,976 | 34,600 |
| 2024/12/05 | 1,939 | 1,956 | 1,934 | 1,953 | 17,600 |
| 2024/12/04 | 1,946 | 1,946 | 1,932 | 1,932 | 15,400 |
| 2024/12/03 | 1,931 | 1,947 | 1,931 | 1,938 | 23,300 |
| 2024/12/02 | 1,925 | 1,939 | 1,921 | 1,935 | 13,700 |
| 2024/11/29 | 1,940 | 1,940 | 1,924 | 1,927 | 9,500 |
| 2024/11/28 | 1,928 | 1,942 | 1,924 | 1,936 | 15,600 |
| 2024/11/27 | 1,951 | 1,951 | 1,918 | 1,928 | 10,700 |
| 2024/11/26 | 1,942 | 1,959 | 1,938 | 1,949 | 20,700 |
| 2024/11/25 | 1,939 | 1,944 | 1,933 | 1,942 | 20,900 |
| 2024/11/22 | 1,922 | 1,939 | 1,911 | 1,939 | 18,600 |
| 2024/11/21 | 1,923 | 1,928 | 1,916 | 1,922 | 10,000 |
| 2024/11/20 | 1,924 | 1,930 | 1,916 | 1,928 | 15,600 |
| 2024/11/19 | 1,919 | 1,925 | 1,911 | 1,925 | 14,900 |
| 2024/11/18 | 1,890 | 1,919 | 1,890 | 1,919 | 19,200 |
| 2024/11/15 | 1,905 | 1,918 | 1,895 | 1,899 | 17,600 |
| 2024/11/14 | 1,922 | 1,941 | 1,916 | 1,916 | 32,700 |
| 2024/11/13 | 1,916 | 1,923 | 1,899 | 1,922 | 22,000 |
| 2024/11/12 | 1,913 | 1,924 | 1,896 | 1,918 | 33,200 |
| 2024/11/11 | 1,885 | 1,923 | 1,881 | 1,917 | 99,300 |
| 2024/11/08 | 1,848 | 1,860 | 1,840 | 1,848 | 20,900 |
| 2024/11/07 | 1,831 | 1,845 | 1,821 | 1,843 | 19,400 |
| 2024/11/06 | 1,825 | 1,839 | 1,816 | 1,822 | 27,800 |
| 2024/11/05 | 1,840 | 1,840 | 1,818 | 1,825 | 17,800 |
| 2024/11/01 | 1,847 | 1,851 | 1,832 | 1,832 | 14,800 |
| 2024/10/31 | 1,850 | 1,862 | 1,845 | 1,856 | 15,500 |
| 2024/10/30 | 1,840 | 1,864 | 1,840 | 1,846 | 81,300 |
| 2024/10/29 | 1,830 | 1,859 | 1,829 | 1,846 | 15,600 |
| 2024/10/28 | 1,832 | 1,836 | 1,818 | 1,829 | 11,700 |
| 2024/10/25 | 1,833 | 1,833 | 1,805 | 1,810 | 18,800 |
| 2024/10/24 | 1,825 | 1,836 | 1,818 | 1,833 | 15,400 |
| 2024/10/23 | 1,840 | 1,843 | 1,826 | 1,827 | 12,700 |
| 2024/10/22 | 1,852 | 1,853 | 1,833 | 1,842 | 17,600 |
| 2024/10/21 | 1,873 | 1,873 | 1,851 | 1,851 | 17,300 |
| 2024/10/18 | 1,879 | 1,879 | 1,868 | 1,873 | 11,300 |
| 2024/10/17 | 1,889 | 1,889 | 1,870 | 1,874 | 16,200 |
| 2024/10/16 | 1,873 | 1,889 | 1,861 | 1,878 | 41,900 |
| 2024/10/15 | 1,859 | 1,876 | 1,850 | 1,874 | 40,100 |
| 2024/10/11 | 1,857 | 1,864 | 1,846 | 1,846 | 22,700 |
| 2024/10/10 | 1,864 | 1,865 | 1,848 | 1,848 | 22,200 |
| 2024/10/09 | 1,854 | 1,864 | 1,844 | 1,857 | 36,000 |
| 2024/10/08 | 1,849 | 1,856 | 1,843 | 1,844 | 23,400 |
| 2024/10/07 | 1,849 | 1,853 | 1,841 | 1,849 | 21,300 |
| 2024/10/04 | 1,830 | 1,844 | 1,826 | 1,844 | 22,200 |
| 2024/10/03 | 1,832 | 1,841 | 1,825 | 1,830 | 21,300 |
| 2024/10/02 | 1,829 | 1,836 | 1,816 | 1,821 | 36,400 |
| 2024/10/01 | 1,815 | 1,842 | 1,812 | 1,836 | 25,200 |
| 2024/09/30 | 1,805 | 1,824 | 1,800 | 1,814 | 49,700 |
| 2024/09/27 | 1,804 | 1,852 | 1,804 | 1,832 | 170,000 |
| 2024/09/26 | 1,871 | 1,874 | 1,851 | 1,861 | 318,800 |
| 2024/09/25 | 1,883 | 1,885 | 1,870 | 1,882 | 58,000 |
| 2024/09/24 | 1,882 | 1,885 | 1,877 | 1,883 | 34,000 |
| 2024/09/20 | 1,880 | 1,882 | 1,871 | 1,873 | 40,800 |
| 2024/09/19 | 1,874 | 1,877 | 1,867 | 1,870 | 47,700 |
| 2024/09/18 | 1,880 | 1,890 | 1,858 | 1,876 | 36,300 |
| 2024/09/17 | 1,891 | 1,894 | 1,863 | 1,872 | 55,700 |
| 2024/09/13 | 1,861 | 1,878 | 1,852 | 1,877 | 18,900 |
| 2024/09/12 | 1,855 | 1,874 | 1,855 | 1,871 | 14,100 |
| 2024/09/11 | 1,875 | 1,876 | 1,842 | 1,850 | 36,500 |
| 2024/09/10 | 1,876 | 1,887 | 1,870 | 1,881 | 24,200 |
| 2024/09/09 | 1,865 | 1,869 | 1,840 | 1,863 | 40,300 |
| 2024/09/06 | 1,891 | 1,901 | 1,862 | 1,873 | 44,400 |
| 2024/09/05 | 1,880 | 1,904 | 1,869 | 1,883 | 64,600 |
| 2024/09/04 | 1,897 | 1,914 | 1,890 | 1,890 | 77,400 |
| 2024/09/03 | 1,900 | 1,921 | 1,894 | 1,906 | 81,600 |
| 2024/09/02 | 1,940 | 1,940 | 1,895 | 1,904 | 142,600 |
| 2024/08/30 | 1,950 | 1,950 | 1,928 | 1,933 | 76,400 |
| 2024/08/29 | 1,955 | 1,962 | 1,942 | 1,951 | 84,900 |
| 2024/08/28 | 1,974 | 1,974 | 1,953 | 1,961 | 36,400 |
| 2024/08/27 | 1,964 | 1,974 | 1,963 | 1,974 | 21,100 |
| 2024/08/26 | 1,962 | 1,962 | 1,950 | 1,959 | 19,900 |
| 2024/08/23 | 1,967 | 1,971 | 1,958 | 1,962 | 15,000 |
| 2024/08/22 | 1,985 | 1,987 | 1,959 | 1,967 | 19,500 |
| 2024/08/21 | 1,983 | 1,985 | 1,971 | 1,972 | 14,100 |
| 2024/08/20 | 1,968 | 1,984 | 1,966 | 1,984 | 16,300 |
| 2024/08/19 | 1,965 | 1,978 | 1,951 | 1,960 | 27,400 |