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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,012 | 2,020 | 1,985 | 2,002 | 27,400 |
| 2024/07/25 | 1,997 | 2,016 | 1,989 | 2,006 | 30,100 |
| 2024/07/24 | 2,027 | 2,027 | 1,996 | 2,005 | 20,500 |
| 2024/07/23 | 2,004 | 2,033 | 2,004 | 2,029 | 19,500 |
| 2024/07/22 | 2,031 | 2,039 | 2,003 | 2,003 | 13,900 |
| 2024/07/19 | 2,052 | 2,052 | 2,027 | 2,030 | 20,700 |
| 2024/07/18 | 2,071 | 2,078 | 2,041 | 2,049 | 48,000 |
| 2024/07/17 | 2,070 | 2,117 | 2,046 | 2,080 | 251,500 |
| 2024/07/16 | 2,000 | 2,000 | 1,980 | 1,980 | 12,400 |
| 2024/07/12 | 1,992 | 2,004 | 1,962 | 1,971 | 25,000 |
| 2024/07/11 | 1,955 | 2,009 | 1,944 | 1,992 | 39,600 |
| 2024/07/10 | 1,943 | 1,951 | 1,935 | 1,951 | 19,300 |
| 2024/07/09 | 1,945 | 1,952 | 1,931 | 1,943 | 18,800 |
| 2024/07/08 | 1,955 | 1,955 | 1,940 | 1,942 | 15,400 |
| 2024/07/05 | 1,938 | 1,955 | 1,930 | 1,955 | 24,500 |
| 2024/07/04 | 1,952 | 1,952 | 1,923 | 1,938 | 25,100 |
| 2024/07/03 | 1,951 | 1,967 | 1,942 | 1,952 | 28,400 |
| 2024/07/02 | 2,009 | 2,009 | 1,956 | 1,960 | 50,400 |
| 2024/07/01 | 2,011 | 2,029 | 2,004 | 2,006 | 20,400 |
| 2024/06/28 | 2,030 | 2,030 | 2,011 | 2,011 | 23,200 |
| 2024/06/27 | 2,038 | 2,038 | 2,008 | 2,028 | 45,000 |
| 2024/06/26 | 2,008 | 2,046 | 2,004 | 2,031 | 74,800 |
| 2024/06/25 | 1,950 | 2,005 | 1,950 | 2,000 | 91,000 |
| 2024/06/24 | 1,949 | 1,955 | 1,936 | 1,940 | 36,200 |
| 2024/06/21 | 1,907 | 1,932 | 1,907 | 1,930 | 25,400 |
| 2024/06/20 | 1,920 | 1,930 | 1,899 | 1,910 | 21,500 |
| 2024/06/19 | 1,895 | 1,914 | 1,890 | 1,914 | 20,300 |
| 2024/06/18 | 1,878 | 1,893 | 1,878 | 1,888 | 20,600 |
| 2024/06/17 | 1,874 | 1,875 | 1,860 | 1,875 | 13,600 |
| 2024/06/14 | 1,839 | 1,874 | 1,839 | 1,874 | 30,500 |
| 2024/06/13 | 1,860 | 1,861 | 1,845 | 1,848 | 15,600 |
| 2024/06/12 | 1,859 | 1,860 | 1,854 | 1,859 | 9,200 |
| 2024/06/11 | 1,853 | 1,865 | 1,852 | 1,853 | 14,700 |
| 2024/06/10 | 1,850 | 1,851 | 1,844 | 1,851 | 17,900 |
| 2024/06/07 | 1,840 | 1,846 | 1,837 | 1,845 | 13,700 |
| 2024/06/06 | 1,839 | 1,843 | 1,834 | 1,840 | 15,100 |
| 2024/06/05 | 1,822 | 1,839 | 1,822 | 1,837 | 19,500 |
| 2024/06/04 | 1,828 | 1,833 | 1,820 | 1,826 | 12,800 |
| 2024/06/03 | 1,829 | 1,833 | 1,819 | 1,828 | 18,200 |
| 2024/05/31 | 1,817 | 1,820 | 1,807 | 1,820 | 17,000 |
| 2024/05/30 | 1,795 | 1,815 | 1,786 | 1,815 | 10,500 |
| 2024/05/29 | 1,815 | 1,815 | 1,799 | 1,800 | 12,700 |
| 2024/05/28 | 1,815 | 1,815 | 1,806 | 1,812 | 8,700 |
| 2024/05/27 | 1,807 | 1,814 | 1,804 | 1,814 | 15,100 |
| 2024/05/24 | 1,792 | 1,806 | 1,788 | 1,806 | 13,300 |
| 2024/05/23 | 1,797 | 1,800 | 1,787 | 1,800 | 8,000 |
| 2024/05/22 | 1,794 | 1,799 | 1,787 | 1,795 | 13,900 |
| 2024/05/21 | 1,795 | 1,805 | 1,795 | 1,802 | 16,200 |
| 2024/05/20 | 1,776 | 1,794 | 1,776 | 1,792 | 10,100 |
| 2024/05/17 | 1,777 | 1,777 | 1,769 | 1,773 | 5,100 |
| 2024/05/16 | 1,780 | 1,783 | 1,768 | 1,771 | 8,000 |
| 2024/05/15 | 1,786 | 1,789 | 1,777 | 1,777 | 7,400 |
| 2024/05/14 | 1,790 | 1,790 | 1,761 | 1,785 | 20,900 |
| 2024/05/13 | 1,750 | 1,759 | 1,743 | 1,758 | 20,900 |
| 2024/05/10 | 1,785 | 1,787 | 1,769 | 1,777 | 14,000 |
| 2024/05/09 | 1,766 | 1,790 | 1,766 | 1,785 | 12,600 |
| 2024/05/08 | 1,795 | 1,795 | 1,775 | 1,775 | 11,000 |
| 2024/05/07 | 1,781 | 1,795 | 1,781 | 1,795 | 14,700 |
| 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 |
| 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 |