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
1987/12/28 1,770 1,770 1,770 1,770 4,000
1987/12/26 1,800 1,810 1,750 1,800 57,000
1987/12/25 1,850 1,850 1,810 1,810 26,000
1987/12/24 1,870 1,880 1,820 1,820 43,000
1987/12/23 1,880 1,880 1,880 1,880 2,000
1987/12/22 1,840 1,890 1,830 1,850 38,000
1987/12/21 1,840 1,860 1,830 1,830 14,000
1987/12/18 1,850 1,850 1,830 1,850 6,000
1987/12/17 1,850 1,880 1,830 1,880 17,000
1987/12/16 1,880 1,880 1,820 1,820 64,000
1987/12/15 1,900 1,900 1,850 1,850 33,000
1987/12/14 1,880 1,880 1,860 1,860 24,000
1987/12/11 1,850 1,870 1,850 1,850 35,000
1987/12/10 1,880 1,880 1,860 1,860 24,000
1987/12/09 1,870 1,900 1,850 1,850 22,000
1987/12/08 1,880 1,880 1,850 1,870 19,000
1987/12/07 1,890 1,900 1,870 1,870 5,000
1987/12/05 1,900 1,900 1,900 1,900 2,000
1987/12/04 1,870 1,940 1,870 1,870 23,000
1987/12/03 1,870 1,950 1,860 1,860 27,000
1987/12/02 1,870 1,900 1,870 1,900 4,000
1987/12/01 1,860 1,860 1,850 1,860 5,000
1987/11/30 1,880 1,910 1,850 1,910 11,000
1987/11/28 1,970 1,970 1,910 1,910 5,000
1987/11/27 1,980 1,980 1,910 1,950 13,000
1987/11/26 1,900 1,950 1,880 1,950 30,000
1987/11/25 1,850 1,900 1,850 1,900 35,000
1987/11/24 1,870 1,870 1,850 1,850 10,000
1987/11/20 1,900 1,900 1,850 1,870 21,000
1987/11/19 1,820 1,900 1,820 1,900 56,000
1987/11/18 1,850 1,850 1,820 1,820 28,000
1987/11/17 1,870 1,870 1,850 1,850 20,000
1987/11/16 1,900 1,910 1,870 1,870 26,000
1987/11/13 1,900 1,940 1,870 1,870 34,000
1987/11/12 1,820 1,890 1,820 1,890 6,000
1987/11/11 1,890 1,890 1,800 1,800 22,000
1987/11/10 1,920 1,920 1,860 1,860 30,000
1987/11/09 1,910 1,910 1,910 1,910 19,000
1987/11/07 1,920 1,920 1,920 1,920 9,000
1987/11/06 1,930 1,930 1,900 1,900 21,000
1987/11/05 1,950 1,950 1,910 1,950 12,000
1987/11/04 2,000 2,000 1,950 1,980 20,000
1987/11/02 2,000 2,000 1,980 1,980 9,000
1987/10/31 1,990 1,990 1,990 1,990 3,000
1987/10/30 1,910 1,990 1,910 1,990 16,000
1987/10/29 1,910 1,920 1,900 1,900 16,000
1987/10/28 2,080 2,080 1,990 1,990 41,000
1987/10/27 1,880 2,000 1,880 1,970 25,000
1987/10/26 2,040 2,040 1,900 1,900 26,000
1987/10/24 2,100 2,100 2,000 2,050 25,000
1987/10/23 2,140 2,160 2,050 2,090 20,000
1987/10/22 2,250 2,250 2,160 2,160 36,000
1987/10/21 2,150 2,150 2,150 2,150 38,000
1987/10/20 1,850 1,850 1,850 1,850 49,000
1987/10/19 2,250 2,260 2,250 2,250 34,000
1987/10/16 2,390 2,410 2,380 2,410 53,000
1987/10/15 2,390 2,400 2,350 2,380 123,000
1987/10/14 2,250 2,390 2,230 2,390 59,000
1987/10/13 2,230 2,250 2,210 2,250 18,000
1987/10/12 2,220 2,250 2,220 2,230 24,000
1987/10/09 2,210 2,220 2,180 2,220 29,000
1987/10/08 2,180 2,230 2,180 2,190 52,000
1987/10/07 2,200 2,220 2,180 2,180 31,000
1987/10/06 2,220 2,220 2,200 2,220 21,000
1987/10/05 2,250 2,250 2,220 2,220 38,000
1987/10/03 2,250 2,250 2,220 2,220 26,000
1987/10/02 2,270 2,280 2,250 2,250 29,000
1987/10/01 2,220 2,250 2,220 2,220 25,000
1987/09/30 2,260 2,280 2,220 2,220 26,000
1987/09/29 2,250 2,270 2,240 2,250 11,000
1987/09/28 2,230 2,280 2,220 2,220 21,000
1987/09/26 2,240 2,240 2,200 2,230 39,000
1987/09/25 2,200 2,220 2,200 2,200 32,000
1987/09/24 2,260 2,260 2,220 2,220 93,000
1987/09/22 2,310 2,310 2,260 2,260 19,000
1987/09/21 2,340 2,340 2,310 2,310 20,000
1987/09/18 2,310 2,310 2,300 2,300 15,000
1987/09/17 2,350 2,350 2,300 2,300 27,000
1987/09/16 2,360 2,360 2,350 2,350 23,000
1987/09/14 2,360 2,360 2,350 2,350 11,000
1987/09/11 2,350 2,350 2,300 2,300 41,000
1987/09/10 2,400 2,400 2,390 2,390 16,000
1987/09/09 2,410 2,410 2,400 2,410 9,000
1987/09/08 2,410 2,440 2,410 2,430 28,000
1987/09/07 2,470 2,470 2,420 2,420 24,000
1987/09/05 2,500 2,500 2,460 2,470 42,000
1987/09/04 2,490 2,500 2,470 2,470 30,000
1987/09/03 2,460 2,510 2,450 2,470 31,000
1987/09/02 2,500 2,510 2,460 2,470 19,000
1987/09/01 2,570 2,590 2,500 2,500 67,000
1987/08/31 2,440 2,580 2,440 2,580 111,000
1987/08/29 2,500 2,500 2,420 2,420 18,000
1987/08/28 2,450 2,500 2,420 2,420 74,000
1987/08/27 2,450 2,500 2,450 2,500 44,000
1987/08/26 2,430 2,450 2,410 2,450 22,000
1987/08/25 2,470 2,500 2,410 2,410 34,000
1987/08/24 2,420 2,450 2,420 2,440 17,000
1987/08/22 2,460 2,490 2,420 2,490 15,000
1987/08/21 2,490 2,500 2,460 2,500 11,000
1987/08/20 2,540 2,540 2,540 2,540 7,000
1987/08/19 2,530 2,540 2,460 2,460 20,000
1987/08/18 2,590 2,600 2,510 2,540 48,000
1987/08/17 2,510 2,580 2,500 2,580 23,000
1987/08/14 2,580 2,600 2,500 2,590 142,000
1987/08/13 2,600 2,600 2,510 2,590 103,000
1987/08/12 2,490 2,600 2,490 2,600 230,000
1987/08/11 2,460 2,460 2,400 2,410 13,000
1987/08/10 2,440 2,470 2,440 2,470 12,000
1987/08/07 2,460 2,500 2,410 2,420 30,000
1987/08/06 2,400 2,540 2,400 2,540 92,000
1987/08/05 2,350 2,400 2,330 2,400 20,000
1987/08/04 2,370 2,380 2,370 2,370 10,000
1987/08/03 2,450 2,450 2,390 2,450 27,000
1987/08/01 2,490 2,500 2,430 2,500 14,000
1987/07/31 2,490 2,530 2,480 2,510 21,000
1987/07/30 2,560 2,590 2,490 2,530 64,000
1987/07/29 2,600 2,600 2,490 2,550 159,000
1987/07/28 2,540 2,570 2,490 2,570 107,000
1987/07/27 2,550 2,570 2,490 2,540 65,000
1987/07/25 2,590 2,590 2,510 2,530 144,000
1987/07/24 2,500 2,560 2,420 2,550 226,000
1987/07/23 2,230 2,460 2,190 2,460 130,000
1987/07/22 2,220 2,280 2,220 2,240 33,000
1987/07/21 2,280 2,280 2,200 2,230 36,000
1987/07/20 2,350 2,350 2,280 2,280 23,000
1987/07/17 2,330 2,340 2,310 2,310 15,000
1987/07/16 2,330 2,380 2,320 2,320 26,000
1987/07/15 2,380 2,400 2,320 2,320 42,000
1987/07/14 2,400 2,400 2,360 2,360 16,000
1987/07/13 2,430 2,470 2,370 2,410 29,000
1987/07/10 2,440 2,470 2,420 2,420 35,000
1987/07/09 2,360 2,450 2,360 2,450 31,000
1987/07/08 2,480 2,480 2,360 2,360 23,000
1987/07/07 2,530 2,550 2,400 2,400 71,000
1987/07/06 2,400 2,500 2,400 2,490 81,000
1987/07/04 2,310 2,370 2,310 2,360 16,000
1987/07/03 2,410 2,450 2,290 2,340 44,000
1987/07/02 2,400 2,410 2,390 2,410 35,000
1987/07/01 2,390 2,410 2,350 2,350 45,000
1987/06/30 2,410 2,440 2,380 2,440 41,000
1987/06/29 2,480 2,480 2,400 2,400 35,000
1987/06/27 2,480 2,490 2,400 2,400 60,000
1987/06/26 2,440 2,500 2,440 2,500 49,000
1987/06/25 2,400 2,450 2,370 2,400 44,000
1987/06/24 2,430 2,450 2,360 2,440 79,000
1987/06/23 2,470 2,500 2,400 2,490 72,000
1987/06/22 2,550 2,550 2,430 2,500 76,000
1987/06/19 2,630 2,630 2,550 2,600 215,000
1987/06/18 2,680 2,680 2,520 2,520 172,000
1987/06/17 2,600 2,700 2,560 2,650 440,000
1987/06/16 2,310 2,700 2,310 2,630 486,000
1987/06/15 2,370 2,450 2,330 2,350 257,000
1987/06/12 2,700 2,720 2,530 2,530 627,000
1987/06/11 2,550 2,810 2,530 2,720 1,808,000
1987/06/10 2,050 2,410 2,040 2,410 829,000
1987/06/09 1,980 2,020 1,980 2,010 50,000
1987/06/08 1,960 1,980 1,960 1,960 53,000
1987/06/06 1,960 1,970 1,950 1,950 51,000
1987/06/05 2,030 2,040 1,960 1,960 67,000
1987/06/04 1,960 2,020 1,930 2,010 100,000
1987/06/03 1,950 1,970 1,930 1,950 36,000
1987/06/02 1,950 1,980 1,950 1,950 38,000
1987/06/01 1,970 2,030 1,950 1,950 53,000
1987/05/30 1,930 1,940 1,930 1,940 19,000
1987/05/29 1,920 1,940 1,920 1,920 24,000
1987/05/28 1,910 1,920 1,910 1,920 15,000
1987/05/27 1,930 1,940 1,920 1,920 33,000
1987/05/26 1,950 1,990 1,940 1,950 55,000
1987/05/25 2,030 2,090 2,000 2,010 236,000
1987/05/23 1,860 2,010 1,860 2,000 173,000
1987/05/22 1,820 1,830 1,810 1,830 33,000
1987/05/21 1,830 1,830 1,800 1,800 44,000
1987/05/20 1,830 1,830 1,830 1,830 20,000
1987/05/19 1,830 1,850 1,830 1,830 20,000
1987/05/18 1,840 1,840 1,830 1,830 15,000
1987/05/15 1,820 1,870 1,810 1,830 29,000
1987/05/14 1,850 1,880 1,840 1,840 25,000
1987/05/13 1,810 1,860 1,800 1,860 31,000
1987/05/12 1,830 1,830 1,800 1,820 26,000
1987/05/11 1,860 1,860 1,770 1,770 74,000
1987/05/08 1,920 1,920 1,810 1,830 106,000
1987/05/07 1,900 1,920 1,890 1,900 59,000
1987/05/06 1,860 1,860 1,810 1,810 16,000
1987/05/02 1,830 1,860 1,800 1,860 25,000
1987/05/01 1,770 1,800 1,760 1,800 28,000
1987/04/30 1,780 1,800 1,750 1,750 44,000
1987/04/28 1,780 1,800 1,750 1,790 21,000
1987/04/27 1,850 1,850 1,800 1,810 72,000
1987/04/25 1,850 1,860 1,830 1,830 14,000
1987/04/24 1,930 1,930 1,850 1,850 35,000
1987/04/23 1,840 1,900 1,830 1,900 46,000
1987/04/22 1,820 1,850 1,820 1,830 19,000
1987/04/21 1,830 1,850 1,820 1,820 38,000
1987/04/20 1,830 1,840 1,820 1,830 22,000
1987/04/17 1,850 1,860 1,820 1,820 49,000
1987/04/16 1,850 1,870 1,850 1,870 22,000
1987/04/15 1,860 1,890 1,850 1,890 25,000
1987/04/13 1,890 1,900 1,850 1,850 24,000
1987/04/10 1,920 1,920 1,880 1,880 44,000
1987/04/09 1,900 1,930 1,900 1,900 16,000
1987/04/08 1,890 1,900 1,880 1,900 20,000
1987/04/07 1,900 1,900 1,890 1,900 26,000
1987/04/06 1,950 1,950 1,890 1,890 6,000
1987/04/04 1,880 1,920 1,880 1,920 20,000
1987/04/03 1,960 1,960 1,880 1,880 14,000
1987/04/02 1,990 1,990 1,930 1,980 6,000
1987/04/01 1,930 1,990 1,910 1,990 11,000
1987/03/31 1,880 1,900 1,880 1,900 9,000
1987/03/30 1,900 1,900 1,850 1,880 7,000
1987/03/28 1,900 1,900 1,900 1,900 6,000
1987/03/27 1,860 2,020 1,850 2,010 21,000
1987/03/26 1,910 1,910 1,840 1,850 33,000
1987/03/25 1,940 1,960 1,940 1,940 52,000
1987/03/24 1,940 1,970 1,940 1,940 29,000
1987/03/23 1,960 1,970 1,950 1,960 72,000
1987/03/20 2,030 2,100 1,940 1,940 47,000
1987/03/19 1,980 2,020 1,970 2,000 28,000
1987/03/18 2,020 2,030 1,970 1,970 51,000
1987/03/17 2,050 2,050 2,020 2,030 32,000
1987/03/16 2,100 2,150 2,050 2,060 30,000
1987/03/13 2,060 2,130 2,050 2,100 65,000
1987/03/12 2,040 2,090 2,030 2,050 34,000
1987/03/11 2,020 2,070 2,020 2,050 46,000
1987/03/10 2,100 2,150 2,010 2,010 54,000
1987/03/09 2,250 2,250 2,080 2,080 57,000
1987/03/07 2,290 2,300 2,240 2,280 130,000
1987/03/06 2,210 2,320 2,210 2,240 518,000
1987/03/05 1,850 2,130 1,850 2,130 132,000
1987/03/04 1,830 1,840 1,800 1,830 37,000
1987/03/03 1,810 1,830 1,800 1,810 69,000
1987/03/02 1,810 1,840 1,800 1,830 61,000
1987/02/28 1,810 1,810 1,800 1,800 14,000
1987/02/27 1,820 1,820 1,800 1,800 38,000
1987/02/26 1,800 1,810 1,800 1,810 83,000
1987/02/25 1,810 1,810 1,800 1,810 32,000
1987/02/23 1,830 1,850 1,810 1,810 28,000
1987/02/20 1,830 1,850 1,820 1,830 71,000
1987/02/19 1,830 1,850 1,800 1,800 51,000
1987/02/18 1,880 1,880 1,830 1,860 32,000
1987/02/17 1,910 1,940 1,850 1,850 25,000
1987/02/16 1,850 1,910 1,850 1,910 23,000
1987/02/13 1,880 1,880 1,830 1,830 41,000
1987/02/12 1,850 1,910 1,850 1,850 13,000
1987/02/10 1,830 1,830 1,830 1,830 17,000
1987/02/09 1,840 1,840 1,820 1,830 12,000
1987/02/07 1,830 1,840 1,820 1,820 10,000
1987/02/06 1,840 1,840 1,820 1,820 10,000
1987/02/05 1,890 1,900 1,850 1,900 22,000
1987/02/04 1,850 1,900 1,820 1,890 39,000
1987/02/03 1,840 1,850 1,820 1,840 32,000
1987/02/02 1,850 1,850 1,800 1,810 38,000
1987/01/31 1,870 1,870 1,860 1,860 17,000
1987/01/30 1,890 1,900 1,860 1,900 28,000
1987/01/29 1,890 1,910 1,870 1,900 21,000
1987/01/28 1,950 1,960 1,900 1,900 20,000
1987/01/27 1,990 1,990 1,960 1,970 14,000
1987/01/26 2,000 2,000 1,990 1,990 17,000
1987/01/24 1,890 1,890 1,890 1,890 3,000
1987/01/23 1,950 1,960 1,870 1,870 16,000
1987/01/22 1,870 1,920 1,860 1,920 12,000
1987/01/21 1,870 1,890 1,870 1,870 12,000
1987/01/20 1,900 1,900 1,850 1,900 16,000
1987/01/19 1,950 1,950 1,920 1,920 20,000
1987/01/16 1,970 1,970 1,950 1,950 22,000
1987/01/14 1,980 1,980 1,950 1,960 13,000
1987/01/13 1,970 1,980 1,950 1,960 54,000
1987/01/12 1,980 1,980 1,950 1,950 13,000
1987/01/09 1,990 2,000 1,980 1,980 13,000
1987/01/08 2,000 2,000 1,970 2,000 9,000
1987/01/07 1,970 2,000 1,960 1,970 24,000
1987/01/06 1,960 1,980 1,950 1,950 15,000
1987/01/05 2,010 2,010 1,950 1,950 12,000

このページの先頭へ