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 |
|---|---|---|---|---|---|
| 1983/12/28 | 1,180 | 1,190 | 1,150 | 1,180 | 26,000 |
| 1983/12/27 | 1,210 | 1,220 | 1,180 | 1,190 | 26,000 |
| 1983/12/26 | 1,250 | 1,250 | 1,210 | 1,210 | 134,000 |
| 1983/12/24 | 1,220 | 1,240 | 1,180 | 1,240 | 64,000 |
| 1983/12/23 | 1,210 | 1,230 | 1,200 | 1,220 | 154,000 |
| 1983/12/22 | 1,190 | 1,210 | 1,170 | 1,210 | 126,000 |
| 1983/12/21 | 1,180 | 1,180 | 1,140 | 1,180 | 39,000 |
| 1983/12/20 | 1,180 | 1,190 | 1,170 | 1,190 | 53,000 |
| 1983/12/19 | 1,210 | 1,210 | 1,170 | 1,200 | 67,000 |
| 1983/12/17 | 1,230 | 1,230 | 1,200 | 1,220 | 67,000 |
| 1983/12/16 | 1,220 | 1,250 | 1,200 | 1,220 | 191,000 |
| 1983/12/15 | 1,190 | 1,230 | 1,170 | 1,230 | 209,000 |
| 1983/12/14 | 1,180 | 1,190 | 1,160 | 1,190 | 80,000 |
| 1983/12/13 | 1,170 | 1,180 | 1,160 | 1,180 | 97,000 |
| 1983/12/12 | 1,160 | 1,190 | 1,140 | 1,190 | 190,000 |
| 1983/12/09 | 1,200 | 1,210 | 1,180 | 1,180 | 265,000 |
| 1983/12/08 | 1,170 | 1,210 | 1,170 | 1,210 | 101,000 |
| 1983/12/07 | 1,170 | 1,190 | 1,150 | 1,190 | 51,000 |
| 1983/12/06 | 1,190 | 1,210 | 1,160 | 1,160 | 88,000 |
| 1983/12/05 | 1,220 | 1,230 | 1,180 | 1,180 | 59,000 |
| 1983/12/03 | 1,160 | 1,220 | 1,140 | 1,220 | 126,000 |
| 1983/12/02 | 1,130 | 1,180 | 1,130 | 1,180 | 88,000 |
| 1983/12/01 | 1,160 | 1,170 | 1,110 | 1,110 | 112,000 |
| 1983/11/30 | 1,170 | 1,180 | 1,130 | 1,140 | 65,000 |
| 1983/11/29 | 1,190 | 1,200 | 1,170 | 1,190 | 71,000 |
| 1983/11/28 | 1,190 | 1,220 | 1,170 | 1,180 | 164,000 |
| 1983/11/26 | 1,160 | 1,180 | 1,150 | 1,180 | 31,000 |
| 1983/11/25 | 1,180 | 1,200 | 1,150 | 1,150 | 61,000 |
| 1983/11/24 | 1,170 | 1,190 | 1,150 | 1,190 | 48,000 |
| 1983/11/22 | 1,210 | 1,210 | 1,160 | 1,160 | 125,000 |
| 1983/11/21 | 1,230 | 1,250 | 1,180 | 1,200 | 198,000 |
| 1983/11/19 | 1,270 | 1,280 | 1,210 | 1,210 | 146,000 |
| 1983/11/18 | 1,280 | 1,280 | 1,250 | 1,270 | 224,000 |
| 1983/11/17 | 1,320 | 1,320 | 1,260 | 1,260 | 886,000 |
| 1983/11/16 | 1,240 | 1,300 | 1,210 | 1,300 | 1,137,000 |
| 1983/11/15 | 1,230 | 1,230 | 1,190 | 1,220 | 209,000 |
| 1983/11/14 | 1,220 | 1,230 | 1,200 | 1,220 | 144,000 |
| 1983/11/11 | 1,210 | 1,260 | 1,200 | 1,240 | 1,299,000 |
| 1983/11/10 | 1,180 | 1,190 | 1,150 | 1,190 | 245,000 |
| 1983/11/09 | 1,150 | 1,190 | 1,130 | 1,160 | 367,000 |
| 1983/11/08 | 1,150 | 1,160 | 1,140 | 1,140 | 159,000 |
| 1983/11/07 | 1,120 | 1,160 | 1,120 | 1,160 | 239,000 |
| 1983/11/05 | 1,120 | 1,140 | 1,090 | 1,130 | 141,000 |
| 1983/11/04 | 1,130 | 1,130 | 1,100 | 1,120 | 103,000 |
| 1983/11/02 | 1,150 | 1,160 | 1,120 | 1,130 | 300,000 |
| 1983/11/01 | 1,110 | 1,170 | 1,110 | 1,150 | 386,000 |
| 1983/10/31 | 1,110 | 1,120 | 1,100 | 1,110 | 78,000 |
| 1983/10/29 | 1,080 | 1,110 | 1,080 | 1,110 | 70,000 |
| 1983/10/28 | 1,140 | 1,150 | 1,080 | 1,120 | 488,000 |
| 1983/10/27 | 1,090 | 1,130 | 1,080 | 1,130 | 454,000 |
| 1983/10/26 | 1,050 | 1,090 | 1,050 | 1,080 | 216,000 |
| 1983/10/25 | 1,050 | 1,050 | 1,020 | 1,020 | 53,000 |
| 1983/10/24 | 1,060 | 1,060 | 1,020 | 1,050 | 105,000 |
| 1983/10/22 | 1,060 | 1,070 | 1,040 | 1,050 | 80,000 |
| 1983/10/21 | 1,090 | 1,090 | 1,060 | 1,070 | 114,000 |
| 1983/10/20 | 1,080 | 1,130 | 1,070 | 1,090 | 675,000 |
| 1983/10/19 | 1,040 | 1,080 | 1,030 | 1,080 | 393,000 |
| 1983/10/18 | 1,040 | 1,040 | 1,000 | 1,020 | 64,000 |
| 1983/10/17 | 1,030 | 1,040 | 1,000 | 1,040 | 80,000 |
| 1983/10/15 | 990 | 1,040 | 982 | 1,040 | 208,000 |
| 1983/10/14 | 974 | 980 | 972 | 980 | 96,000 |
| 1983/10/13 | 993 | 993 | 980 | 980 | 53,000 |
| 1983/10/12 | 999 | 1,000 | 980 | 995 | 90,000 |
| 1983/10/11 | 975 | 995 | 975 | 990 | 63,000 |
| 1983/10/07 | 964 | 973 | 955 | 973 | 50,000 |
| 1983/10/06 | 980 | 985 | 965 | 965 | 39,000 |
| 1983/10/05 | 950 | 974 | 950 | 974 | 49,000 |
| 1983/10/04 | 972 | 972 | 955 | 955 | 57,000 |
| 1983/10/03 | 1,000 | 1,010 | 972 | 972 | 60,000 |
| 1983/10/01 | 982 | 1,020 | 982 | 1,000 | 177,000 |
| 1983/09/30 | 960 | 970 | 946 | 970 | 90,000 |
| 1983/09/29 | 935 | 950 | 935 | 950 | 41,000 |
| 1983/09/28 | 925 | 935 | 925 | 935 | 52,000 |
| 1983/09/27 | 881 | 925 | 881 | 925 | 102,000 |
| 1983/09/26 | 890 | 890 | 865 | 870 | 66,000 |
| 1983/09/24 | 898 | 898 | 890 | 890 | 21,000 |
| 1983/09/22 | 899 | 900 | 896 | 900 | 16,000 |
| 1983/09/21 | 910 | 910 | 897 | 900 | 46,000 |
| 1983/09/20 | 900 | 910 | 892 | 900 | 102,000 |
| 1983/09/19 | 900 | 909 | 890 | 900 | 83,000 |
| 1983/09/17 | 910 | 916 | 900 | 900 | 23,000 |
| 1983/09/16 | 945 | 945 | 920 | 920 | 37,000 |
| 1983/09/14 | 936 | 945 | 935 | 936 | 98,000 |
| 1983/09/13 | 965 | 965 | 930 | 945 | 42,000 |
| 1983/09/12 | 975 | 980 | 960 | 960 | 27,000 |
| 1983/09/09 | 990 | 995 | 990 | 995 | 32,000 |
| 1983/09/08 | 1,010 | 1,020 | 1,010 | 1,010 | 55,000 |
| 1983/09/07 | 1,030 | 1,040 | 1,010 | 1,010 | 34,000 |
| 1983/09/06 | 1,030 | 1,070 | 1,030 | 1,040 | 141,000 |
| 1983/09/05 | 1,010 | 1,040 | 1,000 | 1,040 | 50,000 |
| 1983/09/03 | 1,030 | 1,040 | 1,010 | 1,010 | 32,000 |
| 1983/09/02 | 1,030 | 1,040 | 1,020 | 1,040 | 68,000 |
| 1983/09/01 | 1,060 | 1,070 | 1,030 | 1,030 | 110,000 |
| 1983/08/31 | 1,060 | 1,070 | 1,030 | 1,050 | 175,000 |
| 1983/08/30 | 1,100 | 1,100 | 1,040 | 1,050 | 124,000 |
| 1983/08/29 | 1,050 | 1,130 | 1,040 | 1,110 | 382,000 |
| 1983/08/27 | 1,010 | 1,060 | 1,010 | 1,060 | 98,000 |
| 1983/08/26 | 1,040 | 1,060 | 1,010 | 1,010 | 82,000 |
| 1983/08/25 | 1,070 | 1,090 | 1,040 | 1,040 | 167,000 |
| 1983/08/24 | 1,040 | 1,060 | 1,030 | 1,050 | 98,000 |
| 1983/08/23 | 1,050 | 1,110 | 1,030 | 1,060 | 638,000 |
| 1983/08/22 | 1,030 | 1,040 | 1,020 | 1,030 | 186,000 |
| 1983/08/20 | 1,000 | 1,030 | 990 | 995 | 117,000 |
| 1983/08/19 | 1,000 | 1,020 | 982 | 999 | 111,000 |
| 1983/08/18 | 1,020 | 1,050 | 999 | 1,000 | 373,000 |
| 1983/08/17 | 964 | 1,000 | 930 | 1,000 | 233,000 |
| 1983/08/16 | 960 | 973 | 950 | 973 | 64,000 |
| 1983/08/15 | 965 | 969 | 963 | 968 | 36,000 |
| 1983/08/12 | 962 | 968 | 942 | 968 | 81,000 |
| 1983/08/11 | 980 | 980 | 960 | 963 | 109,000 |
| 1983/08/10 | 961 | 994 | 961 | 973 | 256,000 |
| 1983/08/09 | 940 | 965 | 930 | 955 | 276,000 |
| 1983/08/08 | 968 | 968 | 949 | 950 | 58,000 |
| 1983/08/06 | 978 | 978 | 964 | 970 | 121,000 |
| 1983/08/05 | 990 | 1,010 | 956 | 970 | 945,000 |
| 1983/08/04 | 905 | 975 | 905 | 960 | 609,000 |
| 1983/08/03 | 899 | 909 | 880 | 903 | 113,000 |
| 1983/08/02 | 899 | 899 | 891 | 893 | 38,000 |
| 1983/08/01 | 905 | 905 | 892 | 892 | 39,000 |
| 1983/07/30 | 883 | 900 | 875 | 900 | 100,000 |
| 1983/07/29 | 875 | 879 | 870 | 879 | 59,000 |
| 1983/07/28 | 892 | 892 | 878 | 878 | 37,000 |
| 1983/07/27 | 875 | 880 | 870 | 878 | 77,000 |
| 1983/07/26 | 892 | 892 | 890 | 890 | 36,000 |
| 1983/07/25 | 895 | 895 | 892 | 892 | 47,000 |
| 1983/07/23 | 893 | 899 | 892 | 892 | 55,000 |
| 1983/07/22 | 900 | 900 | 891 | 893 | 23,000 |
| 1983/07/21 | 890 | 911 | 890 | 900 | 64,000 |
| 1983/07/20 | 893 | 900 | 890 | 890 | 47,000 |
| 1983/07/19 | 890 | 892 | 890 | 890 | 37,000 |
| 1983/07/18 | 905 | 905 | 891 | 901 | 23,000 |
| 1983/07/15 | 926 | 928 | 890 | 922 | 98,000 |
| 1983/07/14 | 938 | 939 | 925 | 926 | 29,000 |
| 1983/07/13 | 940 | 940 | 925 | 940 | 79,000 |
| 1983/07/12 | 939 | 945 | 922 | 945 | 66,000 |
| 1983/07/11 | 953 | 953 | 938 | 947 | 82,000 |
| 1983/07/09 | 955 | 955 | 931 | 943 | 162,000 |
| 1983/07/08 | 901 | 984 | 901 | 956 | 625,000 |
| 1983/07/07 | 919 | 920 | 905 | 905 | 122,000 |
| 1983/07/06 | 885 | 919 | 885 | 919 | 237,000 |
| 1983/07/05 | 885 | 895 | 880 | 880 | 122,000 |
| 1983/07/04 | 890 | 898 | 880 | 880 | 83,000 |
| 1983/07/02 | 905 | 905 | 880 | 880 | 57,000 |
| 1983/07/01 | 920 | 925 | 895 | 895 | 494,000 |
| 1983/06/30 | 890 | 900 | 885 | 890 | 448,000 |
| 1983/06/29 | 873 | 891 | 860 | 880 | 378,000 |
| 1983/06/28 | 860 | 873 | 845 | 873 | 434,000 |
| 1983/06/27 | 840 | 850 | 835 | 850 | 82,000 |
| 1983/06/25 | 848 | 848 | 830 | 840 | 86,000 |
| 1983/06/24 | 832 | 840 | 822 | 840 | 73,000 |
| 1983/06/23 | 815 | 842 | 813 | 830 | 120,000 |
| 1983/06/22 | 815 | 820 | 811 | 815 | 30,000 |
| 1983/06/21 | 819 | 829 | 811 | 815 | 28,000 |
| 1983/06/20 | 838 | 838 | 822 | 829 | 42,000 |
| 1983/06/17 | 821 | 849 | 815 | 835 | 195,000 |
| 1983/06/16 | 820 | 825 | 809 | 815 | 191,000 |
| 1983/06/15 | 820 | 838 | 819 | 820 | 118,000 |
| 1983/06/14 | 848 | 855 | 830 | 839 | 193,000 |
| 1983/06/13 | 830 | 860 | 826 | 838 | 511,000 |
| 1983/06/11 | 800 | 835 | 800 | 830 | 434,000 |
| 1983/06/10 | 776 | 790 | 775 | 790 | 58,000 |
| 1983/06/09 | 790 | 790 | 779 | 779 | 44,000 |
| 1983/06/08 | 773 | 794 | 770 | 790 | 81,000 |
| 1983/06/07 | 780 | 783 | 773 | 773 | 65,000 |
| 1983/06/06 | 800 | 800 | 790 | 793 | 97,000 |
| 1983/06/04 | 805 | 805 | 795 | 795 | 86,000 |
| 1983/06/03 | 798 | 803 | 785 | 803 | 221,000 |
| 1983/06/02 | 806 | 812 | 798 | 800 | 371,000 |
| 1983/06/01 | 764 | 828 | 755 | 816 | 1,203,000 |
| 1983/05/31 | 758 | 767 | 740 | 754 | 381,000 |
| 1983/05/30 | 730 | 748 | 728 | 748 | 156,000 |
| 1983/05/28 | 714 | 730 | 714 | 725 | 77,000 |
| 1983/05/27 | 719 | 719 | 713 | 714 | 16,000 |
| 1983/05/26 | 713 | 718 | 713 | 718 | 20,000 |
| 1983/05/25 | 711 | 712 | 711 | 711 | 43,000 |
| 1983/05/24 | 728 | 729 | 715 | 715 | 21,000 |
| 1983/05/23 | 711 | 730 | 711 | 729 | 34,000 |
| 1983/05/20 | 716 | 720 | 716 | 717 | 28,000 |
| 1983/05/19 | 735 | 740 | 721 | 731 | 135,000 |
| 1983/05/18 | 710 | 735 | 710 | 733 | 86,000 |
| 1983/05/17 | 722 | 730 | 710 | 710 | 46,000 |
| 1983/05/16 | 733 | 733 | 730 | 732 | 35,000 |
| 1983/05/14 | 735 | 735 | 732 | 735 | 69,000 |
| 1983/05/13 | 732 | 740 | 716 | 737 | 90,000 |
| 1983/05/12 | 725 | 735 | 723 | 735 | 64,000 |
| 1983/05/11 | 715 | 730 | 715 | 715 | 30,000 |
| 1983/05/10 | 726 | 726 | 710 | 715 | 7,000 |
| 1983/05/09 | 735 | 735 | 725 | 730 | 51,000 |
| 1983/05/07 | 740 | 740 | 730 | 735 | 55,000 |
| 1983/05/06 | 712 | 743 | 712 | 730 | 272,000 |
| 1983/05/04 | 686 | 717 | 686 | 702 | 85,000 |
| 1983/05/02 | 691 | 691 | 680 | 681 | 45,000 |
| 1983/04/30 | 700 | 700 | 695 | 695 | 38,000 |
| 1983/04/28 | 706 | 710 | 706 | 710 | 30,000 |
| 1983/04/27 | 705 | 710 | 703 | 703 | 54,000 |
| 1983/04/26 | 692 | 715 | 692 | 715 | 81,000 |
| 1983/04/25 | 690 | 701 | 690 | 701 | 31,000 |
| 1983/04/23 | 710 | 710 | 695 | 695 | 25,000 |
| 1983/04/22 | 685 | 715 | 685 | 715 | 45,000 |
| 1983/04/21 | 690 | 690 | 690 | 690 | 21,000 |
| 1983/04/20 | 693 | 693 | 690 | 690 | 66,000 |
| 1983/04/19 | 690 | 690 | 690 | 690 | 22,000 |
| 1983/04/18 | 695 | 695 | 685 | 690 | 28,000 |
| 1983/04/15 | 692 | 700 | 685 | 695 | 181,000 |
| 1983/04/14 | 715 | 715 | 690 | 700 | 47,000 |
| 1983/04/13 | 711 | 720 | 711 | 720 | 45,000 |
| 1983/04/12 | 726 | 726 | 716 | 716 | 59,000 |
| 1983/04/11 | 710 | 720 | 708 | 720 | 18,000 |
| 1983/04/09 | 726 | 726 | 725 | 725 | 37,000 |
| 1983/04/08 | 723 | 729 | 723 | 729 | 27,000 |
| 1983/04/07 | 730 | 730 | 725 | 725 | 40,000 |
| 1983/04/06 | 730 | 730 | 722 | 730 | 34,000 |
| 1983/04/05 | 730 | 732 | 720 | 725 | 66,000 |
| 1983/04/04 | 740 | 750 | 732 | 732 | 136,000 |
| 1983/04/02 | 750 | 760 | 746 | 750 | 300,000 |
| 1983/04/01 | 741 | 745 | 731 | 740 | 459,000 |
| 1983/03/31 | 720 | 722 | 715 | 716 | 133,000 |
| 1983/03/30 | 721 | 728 | 710 | 722 | 298,000 |
| 1983/03/29 | 685 | 685 | 685 | 685 | 10,000 |
| 1983/03/28 | 675 | 690 | 675 | 685 | 28,000 |
| 1983/03/26 | 669 | 675 | 666 | 670 | 25,000 |
| 1983/03/25 | 674 | 674 | 665 | 670 | 122,000 |
| 1983/03/24 | 670 | 674 | 670 | 671 | 53,000 |
| 1983/03/23 | 665 | 665 | 665 | 665 | 11,000 |
| 1983/03/22 | 670 | 671 | 660 | 660 | 41,000 |
| 1983/03/18 | 670 | 670 | 670 | 670 | 35,000 |
| 1983/03/17 | 670 | 670 | 668 | 668 | 8,000 |
| 1983/03/16 | 665 | 665 | 665 | 665 | 16,000 |
| 1983/03/15 | 666 | 666 | 665 | 666 | 8,000 |
| 1983/03/14 | 665 | 665 | 665 | 665 | 19,000 |
| 1983/03/12 | 665 | 665 | 665 | 665 | 15,000 |
| 1983/03/11 | 665 | 665 | 660 | 660 | 30,000 |
| 1983/03/10 | 670 | 670 | 665 | 665 | 13,000 |
| 1983/03/09 | 665 | 666 | 665 | 665 | 21,000 |
| 1983/03/08 | 660 | 665 | 659 | 660 | 35,000 |
| 1983/03/05 | 674 | 680 | 674 | 680 | 5,000 |
| 1983/03/04 | 674 | 679 | 672 | 675 | 21,000 |
| 1983/03/03 | 679 | 685 | 679 | 679 | 13,000 |
| 1983/03/02 | 660 | 685 | 660 | 685 | 51,000 |
| 1983/03/01 | 660 | 665 | 660 | 665 | 25,000 |
| 1983/02/28 | 655 | 656 | 655 | 655 | 17,000 |
| 1983/02/26 | 660 | 660 | 660 | 660 | 17,000 |
| 1983/02/24 | 659 | 660 | 645 | 655 | 44,000 |
| 1983/02/23 | 669 | 669 | 655 | 655 | 13,000 |
| 1983/02/22 | 677 | 677 | 675 | 675 | 8,000 |
| 1983/02/21 | 680 | 680 | 678 | 679 | 40,000 |
| 1983/02/18 | 690 | 690 | 680 | 688 | 73,000 |
| 1983/02/17 | 690 | 698 | 685 | 685 | 111,000 |
| 1983/02/16 | 685 | 690 | 680 | 685 | 91,000 |
| 1983/02/15 | 681 | 685 | 680 | 680 | 58,000 |
| 1983/02/14 | 660 | 680 | 660 | 675 | 66,000 |
| 1983/02/12 | 660 | 665 | 660 | 665 | 63,000 |
| 1983/02/10 | 656 | 660 | 655 | 655 | 80,000 |
| 1983/02/09 | 665 | 665 | 655 | 655 | 45,000 |
| 1983/02/08 | 665 | 670 | 664 | 665 | 95,000 |
| 1983/02/07 | 669 | 670 | 665 | 665 | 7,000 |
| 1983/02/05 | 665 | 670 | 663 | 670 | 81,000 |
| 1983/02/04 | 676 | 676 | 660 | 660 | 47,000 |
| 1983/02/03 | 685 | 685 | 676 | 680 | 303,000 |
| 1983/02/02 | 680 | 688 | 680 | 685 | 56,000 |
| 1983/02/01 | 688 | 688 | 676 | 680 | 110,000 |
| 1983/01/31 | 685 | 686 | 681 | 685 | 49,000 |
| 1983/01/29 | 703 | 704 | 690 | 700 | 497,000 |
| 1983/01/28 | 689 | 704 | 686 | 699 | 420,000 |
| 1983/01/27 | 690 | 694 | 680 | 689 | 284,000 |
| 1983/01/26 | 681 | 690 | 681 | 685 | 174,000 |
| 1983/01/25 | 682 | 687 | 679 | 680 | 98,000 |
| 1983/01/24 | 679 | 692 | 678 | 692 | 224,000 |
| 1983/01/22 | 689 | 689 | 678 | 680 | 122,000 |
| 1983/01/21 | 686 | 690 | 681 | 690 | 296,000 |
| 1983/01/20 | 671 | 692 | 671 | 680 | 511,000 |
| 1983/01/19 | 671 | 675 | 668 | 671 | 264,000 |
| 1983/01/18 | 674 | 674 | 663 | 666 | 275,000 |
| 1983/01/17 | 674 | 676 | 669 | 670 | 305,000 |
| 1983/01/14 | 663 | 665 | 656 | 665 | 213,000 |
| 1983/01/13 | 663 | 663 | 655 | 655 | 134,000 |
| 1983/01/12 | 653 | 673 | 653 | 658 | 431,000 |
| 1983/01/11 | 652 | 655 | 650 | 650 | 182,000 |
| 1983/01/10 | 646 | 660 | 646 | 646 | 164,000 |
| 1983/01/08 | 645 | 646 | 644 | 645 | 135,000 |
| 1983/01/07 | 640 | 640 | 635 | 635 | 34,000 |
| 1983/01/06 | 625 | 630 | 625 | 630 | 75,000 |
| 1983/01/05 | 621 | 621 | 620 | 620 | 13,000 |
| 1983/01/04 | 621 | 621 | 621 | 621 | 5,000 |