日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 2,030 2,050 1,990 1,990 36,000
1986/12/26 2,030 2,050 2,030 2,030 21,000
1986/12/25 2,070 2,070 2,030 2,050 23,000
1986/12/24 2,100 2,100 2,050 2,050 13,000
1986/12/23 2,120 2,120 2,050 2,050 41,000
1986/12/22 2,150 2,150 2,080 2,080 29,000
1986/12/19 2,080 2,150 2,080 2,110 19,000
1986/12/18 2,120 2,160 2,090 2,090 31,000
1986/12/17 2,160 2,170 2,110 2,110 21,000
1986/12/16 2,200 2,220 2,150 2,150 39,000
1986/12/15 2,250 2,280 2,180 2,180 97,000
1986/12/12 2,140 2,250 2,140 2,220 151,000
1986/12/11 2,130 2,140 2,100 2,130 33,000
1986/12/10 2,130 2,130 2,100 2,100 27,000
1986/12/09 2,080 2,110 2,060 2,100 72,000
1986/12/08 2,090 2,090 2,050 2,070 33,000
1986/12/06 2,080 2,080 2,030 2,050 27,000
1986/12/05 2,070 2,100 2,060 2,060 47,000
1986/12/04 2,160 2,160 2,050 2,050 65,000
1986/12/03 2,180 2,220 2,150 2,160 42,000
1986/12/02 2,240 2,270 2,190 2,190 81,000
1986/12/01 2,200 2,250 2,200 2,250 173,000
1986/11/29 2,050 2,180 2,050 2,180 83,000
1986/11/28 2,020 2,050 1,980 2,050 58,000
1986/11/27 2,010 2,020 1,990 2,020 68,000
1986/11/26 1,990 2,000 1,990 1,990 23,000
1986/11/25 2,000 2,030 1,990 1,990 25,000
1986/11/22 2,000 2,000 1,990 2,000 14,000
1986/11/21 1,990 2,010 1,980 1,990 29,000
1986/11/20 2,030 2,030 1,980 1,990 21,000
1986/11/19 2,010 2,040 2,000 2,000 25,000
1986/11/18 1,980 2,050 1,960 2,010 42,000
1986/11/17 2,040 2,040 1,970 1,980 29,000
1986/11/14 2,010 2,010 1,980 2,000 29,000
1986/11/13 2,040 2,050 2,000 2,020 74,000
1986/11/12 1,890 1,980 1,890 1,970 51,000
1986/11/11 1,850 1,930 1,850 1,880 62,000
1986/11/10 1,810 1,850 1,810 1,850 14,000
1986/11/07 1,830 1,830 1,800 1,830 27,000
1986/11/06 1,810 1,830 1,800 1,800 20,000
1986/11/05 1,810 1,810 1,780 1,780 17,000
1986/11/04 1,850 1,860 1,800 1,820 29,000
1986/11/01 1,790 1,820 1,770 1,800 21,000
1986/10/31 1,800 1,800 1,780 1,800 15,000
1986/10/30 1,850 1,850 1,750 1,750 68,000
1986/10/29 1,780 1,820 1,750 1,820 27,000
1986/10/28 1,820 1,820 1,750 1,750 18,000
1986/10/27 1,790 1,830 1,790 1,800 6,000
1986/10/25 1,800 1,800 1,780 1,790 15,000
1986/10/24 1,830 1,840 1,800 1,800 24,000
1986/10/23 1,800 1,840 1,800 1,840 14,000
1986/10/22 1,830 1,850 1,800 1,820 28,000
1986/10/21 1,840 1,850 1,800 1,800 16,000
1986/10/20 1,850 1,860 1,840 1,860 17,000
1986/10/17 1,730 1,760 1,720 1,760 16,000
1986/10/16 1,720 1,740 1,700 1,700 51,000
1986/10/15 1,750 1,750 1,750 1,750 14,000
1986/10/14 1,780 1,780 1,750 1,750 17,000
1986/10/13 1,770 1,770 1,750 1,750 15,000
1986/10/09 1,770 1,790 1,770 1,770 41,000
1986/10/08 1,790 1,790 1,750 1,770 17,000
1986/10/07 1,800 1,800 1,800 1,800 8,000
1986/10/06 1,880 1,880 1,860 1,870 15,000
1986/10/04 1,710 1,850 1,710 1,850 24,000
1986/10/03 1,730 1,740 1,690 1,700 43,000
1986/10/02 1,750 1,750 1,720 1,720 18,000
1986/10/01 1,800 1,800 1,700 1,720 54,000
1986/09/30 1,830 1,830 1,800 1,800 21,000
1986/09/29 1,840 1,850 1,830 1,850 15,000
1986/09/27 1,850 1,880 1,830 1,830 12,000
1986/09/26 1,860 1,890 1,830 1,890 37,000
1986/09/25 1,880 1,900 1,860 1,870 35,000
1986/09/24 1,850 1,900 1,850 1,870 24,000
1986/09/22 1,850 1,860 1,810 1,850 42,000
1986/09/19 1,810 1,870 1,800 1,820 36,000
1986/09/18 1,800 1,830 1,780 1,780 74,000
1986/09/17 1,860 1,890 1,820 1,820 46,000
1986/09/16 1,920 1,920 1,850 1,850 27,000
1986/09/12 1,930 1,930 1,890 1,930 33,000
1986/09/11 1,910 1,950 1,910 1,950 17,000
1986/09/10 1,920 1,920 1,880 1,920 43,000
1986/09/09 1,990 1,990 1,910 1,910 43,000
1986/09/08 1,990 2,000 1,980 1,980 25,000
1986/09/06 1,990 2,000 1,980 1,980 21,000
1986/09/05 2,030 2,030 1,990 1,990 36,000
1986/09/04 2,030 2,050 2,030 2,030 10,000
1986/09/03 1,990 2,030 1,990 2,030 23,000
1986/09/02 2,010 2,030 1,970 1,980 95,000
1986/09/01 2,050 2,050 2,020 2,020 16,000
1986/08/30 2,020 2,090 2,020 2,090 14,000
1986/08/29 2,080 2,080 2,020 2,020 23,000
1986/08/28 2,050 2,090 2,020 2,090 17,000
1986/08/27 2,090 2,130 2,050 2,050 18,000
1986/08/26 2,140 2,140 2,100 2,100 16,000
1986/08/25 2,030 2,100 2,010 2,100 74,000
1986/08/23 2,070 2,070 2,000 2,000 46,000
1986/08/22 2,150 2,150 2,100 2,100 9,000
1986/08/21 2,170 2,170 2,150 2,150 24,000
1986/08/20 2,280 2,320 2,160 2,160 47,000
1986/08/19 2,160 2,230 2,160 2,180 24,000
1986/08/18 2,070 2,100 2,070 2,100 72,000
1986/08/15 2,100 2,100 2,050 2,060 37,000
1986/08/14 2,150 2,160 2,100 2,100 84,000
1986/08/13 2,210 2,210 2,150 2,150 27,000
1986/08/12 2,230 2,250 2,200 2,210 32,000
1986/08/11 2,260 2,260 2,200 2,220 35,000
1986/08/08 2,280 2,300 2,260 2,260 20,000
1986/08/07 2,350 2,350 2,270 2,300 32,000
1986/08/06 2,340 2,370 2,330 2,340 27,000
1986/08/05 2,330 2,330 2,310 2,330 30,000
1986/08/04 2,300 2,310 2,300 2,310 9,000
1986/08/02 2,310 2,320 2,290 2,300 24,000
1986/08/01 2,390 2,400 2,330 2,330 32,000
1986/07/31 2,400 2,400 2,380 2,380 24,000
1986/07/30 2,500 2,500 2,420 2,420 27,000
1986/07/29 2,500 2,500 2,470 2,480 62,000
1986/07/28 2,500 2,520 2,410 2,410 48,000
1986/07/26 2,460 2,510 2,450 2,450 25,000
1986/07/25 2,370 2,480 2,350 2,470 59,000
1986/07/24 2,400 2,400 2,380 2,400 28,000
1986/07/23 2,400 2,400 2,370 2,380 17,000
1986/07/22 2,380 2,430 2,350 2,350 10,000
1986/07/21 2,430 2,440 2,340 2,340 20,000
1986/07/19 2,430 2,430 2,400 2,400 14,000
1986/07/18 2,510 2,510 2,400 2,420 47,000
1986/07/17 2,550 2,550 2,470 2,470 79,000
1986/07/16 2,400 2,520 2,400 2,520 163,000
1986/07/15 2,370 2,400 2,370 2,400 8,000
1986/07/14 2,390 2,390 2,340 2,350 36,000
1986/07/11 2,350 2,390 2,340 2,340 23,000
1986/07/10 2,340 2,350 2,330 2,350 20,000
1986/07/09 2,390 2,400 2,340 2,340 27,000
1986/07/08 2,400 2,420 2,390 2,420 17,000
1986/07/07 2,440 2,450 2,400 2,400 13,000
1986/07/05 2,440 2,440 2,440 2,440 17,000
1986/07/04 2,360 2,360 2,340 2,350 37,000
1986/07/03 2,420 2,420 2,370 2,370 29,000
1986/07/02 2,410 2,440 2,410 2,440 10,000
1986/07/01 2,490 2,500 2,400 2,440 18,000
1986/06/30 2,500 2,550 2,450 2,450 28,000
1986/06/28 2,370 2,450 2,370 2,450 10,000
1986/06/27 2,310 2,350 2,300 2,350 45,000
1986/06/26 2,310 2,330 2,300 2,300 25,000
1986/06/25 2,350 2,360 2,310 2,310 27,000
1986/06/24 2,370 2,400 2,350 2,350 30,000
1986/06/23 2,360 2,400 2,360 2,390 27,000
1986/06/21 2,360 2,380 2,350 2,350 9,000
1986/06/20 2,390 2,400 2,380 2,390 15,000
1986/06/19 2,430 2,430 2,400 2,400 15,000
1986/06/18 2,390 2,400 2,390 2,390 16,000
1986/06/17 2,400 2,400 2,390 2,390 25,000
1986/06/16 2,400 2,460 2,400 2,400 18,000
1986/06/13 2,450 2,450 2,380 2,400 51,000
1986/06/12 2,470 2,470 2,400 2,420 52,000
1986/06/11 2,460 2,460 2,430 2,450 38,000
1986/06/10 2,480 2,480 2,450 2,450 35,000
1986/06/09 2,510 2,510 2,470 2,470 29,000
1986/06/07 2,510 2,520 2,510 2,510 11,000
1986/06/06 2,500 2,590 2,500 2,550 21,000
1986/06/05 2,510 2,520 2,500 2,520 36,000
1986/06/04 2,530 2,560 2,520 2,520 37,000
1986/06/03 2,550 2,590 2,540 2,540 23,000
1986/06/02 2,560 2,570 2,520 2,540 30,000
1986/05/31 2,570 2,600 2,550 2,560 18,000
1986/05/30 2,690 2,690 2,600 2,600 28,000
1986/05/29 2,680 2,700 2,670 2,690 117,000
1986/05/28 2,510 2,650 2,510 2,600 68,000
1986/05/27 2,460 2,510 2,460 2,500 20,000
1986/05/26 2,450 2,490 2,450 2,460 33,000
1986/05/24 2,530 2,530 2,480 2,480 31,000
1986/05/23 2,510 2,550 2,500 2,520 25,000
1986/05/22 2,500 2,520 2,500 2,510 32,000
1986/05/21 2,510 2,540 2,500 2,520 11,000
1986/05/20 2,540 2,540 2,520 2,520 17,000
1986/05/19 2,520 2,540 2,520 2,540 16,000
1986/05/17 2,580 2,580 2,510 2,510 26,000
1986/05/16 2,590 2,630 2,560 2,580 35,000
1986/05/15 2,590 2,680 2,590 2,620 40,000
1986/05/14 2,580 2,600 2,560 2,560 36,000
1986/05/13 2,610 2,610 2,580 2,590 25,000
1986/05/12 2,660 2,660 2,620 2,620 24,000
1986/05/09 2,700 2,700 2,640 2,640 24,000
1986/05/08 2,610 2,640 2,610 2,620 37,000
1986/05/07 2,670 2,670 2,610 2,610 32,000
1986/05/06 2,670 2,670 2,610 2,640 31,000
1986/05/02 2,700 2,730 2,650 2,660 69,000
1986/05/01 2,700 2,730 2,700 2,700 39,000
1986/04/30 2,700 2,730 2,680 2,730 38,000
1986/04/28 2,620 2,650 2,620 2,630 24,000
1986/04/26 2,690 2,690 2,610 2,610 33,000
1986/04/25 2,700 2,700 2,660 2,660 29,000
1986/04/24 2,730 2,730 2,630 2,700 54,000
1986/04/23 2,680 2,730 2,680 2,730 28,000
1986/04/22 2,780 2,780 2,700 2,700 27,000
1986/04/21 2,780 2,780 2,710 2,740 50,000
1986/04/19 2,750 2,770 2,740 2,750 22,000
1986/04/18 2,810 2,820 2,710 2,740 72,000
1986/04/17 2,820 2,840 2,770 2,810 72,000
1986/04/16 2,870 2,890 2,810 2,880 112,000
1986/04/15 2,940 2,950 2,830 2,870 136,000
1986/04/14 2,930 2,950 2,890 2,900 201,000
1986/04/11 2,750 2,900 2,750 2,850 281,000
1986/04/10 2,730 2,740 2,680 2,740 139,000
1986/04/09 2,720 2,740 2,700 2,730 59,000
1986/04/08 2,720 2,720 2,630 2,680 112,000
1986/04/07 2,730 2,770 2,700 2,700 105,000
1986/04/05 2,670 2,740 2,670 2,710 77,000
1986/04/04 2,550 2,670 2,540 2,670 154,000
1986/04/03 2,510 2,530 2,450 2,530 100,000
1986/04/02 2,530 2,570 2,480 2,500 211,000
1986/04/01 2,540 2,560 2,530 2,540 66,000
1986/03/31 2,720 2,720 2,530 2,530 63,000
1986/03/29 2,690 2,700 2,650 2,660 56,000
1986/03/28 2,490 2,520 2,490 2,500 85,000
1986/03/27 2,550 2,580 2,490 2,490 109,000
1986/03/26 2,700 2,700 2,600 2,600 72,000
1986/03/25 2,660 2,740 2,660 2,700 58,000
1986/03/24 2,660 2,730 2,650 2,660 68,000
1986/03/22 2,810 2,810 2,660 2,660 76,000
1986/03/20 2,900 2,920 2,770 2,770 205,000
1986/03/19 2,950 2,970 2,830 2,900 559,000
1986/03/18 2,700 2,910 2,700 2,840 560,000
1986/03/17 2,720 2,740 2,680 2,700 363,000
1986/03/15 2,470 2,600 2,450 2,600 92,000
1986/03/14 2,530 2,550 2,450 2,470 97,000
1986/03/13 2,580 2,670 2,520 2,530 251,000
1986/03/12 2,350 2,610 2,350 2,600 264,000
1986/03/11 2,330 2,330 2,320 2,330 28,000
1986/03/10 2,350 2,350 2,320 2,320 19,000
1986/03/07 2,360 2,360 2,350 2,350 27,000
1986/03/06 2,380 2,420 2,360 2,360 28,000
1986/03/05 2,440 2,440 2,380 2,380 24,000
1986/03/04 2,430 2,480 2,430 2,460 46,000
1986/03/03 2,480 2,480 2,400 2,400 16,000
1986/03/01 2,510 2,520 2,460 2,480 40,000
1986/02/28 2,360 2,500 2,360 2,470 91,000
1986/02/27 2,360 2,380 2,330 2,330 12,000
1986/02/26 2,360 2,380 2,330 2,360 47,000
1986/02/25 2,390 2,400 2,370 2,380 40,000
1986/02/24 2,440 2,480 2,400 2,430 54,000
1986/02/22 2,450 2,450 2,410 2,450 23,000
1986/02/21 2,350 2,450 2,350 2,440 18,000
1986/02/20 2,300 2,340 2,280 2,340 63,000
1986/02/19 2,370 2,370 2,320 2,320 43,000
1986/02/18 2,450 2,450 2,380 2,380 30,000
1986/02/17 2,450 2,490 2,440 2,440 30,000
1986/02/15 2,480 2,490 2,420 2,440 36,000
1986/02/14 2,420 2,450 2,380 2,430 46,000
1986/02/13 2,480 2,490 2,400 2,420 54,000
1986/02/12 2,540 2,540 2,460 2,500 62,000
1986/02/10 2,520 2,560 2,520 2,540 64,000
1986/02/07 2,670 2,700 2,540 2,540 71,000
1986/02/06 2,620 2,670 2,600 2,670 86,000
1986/02/05 2,690 2,690 2,600 2,610 111,000
1986/02/04 2,790 2,790 2,660 2,660 219,000
1986/02/03 2,720 2,790 2,700 2,750 534,000
1986/02/01 2,660 2,720 2,650 2,690 297,000
1986/01/31 2,560 2,660 2,530 2,620 258,000
1986/01/30 2,600 2,600 2,500 2,500 140,000
1986/01/29 2,490 2,650 2,450 2,560 448,000
1986/01/28 2,510 2,510 2,430 2,450 101,000
1986/01/27 2,560 2,560 2,480 2,500 148,000
1986/01/25 2,540 2,570 2,520 2,550 409,000
1986/01/24 2,390 2,520 2,390 2,500 350,000
1986/01/23 2,400 2,430 2,380 2,380 80,000
1986/01/22 2,460 2,480 2,340 2,380 152,000
1986/01/21 2,380 2,500 2,350 2,460 515,000
1986/01/20 2,320 2,380 2,300 2,360 97,000
1986/01/18 2,390 2,430 2,350 2,360 161,000
1986/01/17 2,190 2,390 2,190 2,390 218,000
1986/01/16 2,170 2,190 2,150 2,190 49,000
1986/01/14 2,170 2,210 2,150 2,190 51,000
1986/01/13 2,150 2,190 2,120 2,190 31,000
1986/01/10 2,200 2,220 2,150 2,170 42,000
1986/01/09 2,260 2,260 2,200 2,200 93,000
1986/01/08 2,290 2,300 2,260 2,260 254,000
1986/01/07 2,130 2,250 2,120 2,250 254,000
1986/01/06 2,170 2,200 2,140 2,200 51,000
1986/01/04 2,110 2,160 2,090 2,160 24,000

このページの先頭へ