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
1989/12/29 2,950 3,000 2,950 2,990 88,000
1989/12/28 2,940 2,950 2,900 2,940 82,000
1989/12/27 2,940 2,980 2,930 2,980 107,000
1989/12/26 2,960 2,970 2,930 2,940 50,000
1989/12/25 3,000 3,000 2,920 2,950 83,000
1989/12/22 2,870 3,040 2,870 2,970 655,000
1989/12/21 2,890 2,900 2,840 2,860 87,000
1989/12/20 2,830 2,890 2,830 2,860 198,000
1989/12/19 2,920 2,920 2,810 2,830 334,000
1989/12/18 2,800 2,940 2,790 2,880 508,000
1989/12/15 2,660 2,850 2,660 2,820 562,000
1989/12/14 2,620 2,700 2,590 2,640 87,000
1989/12/13 2,610 2,610 2,500 2,500 141,000
1989/12/12 2,700 2,730 2,600 2,600 86,000
1989/12/11 2,780 2,780 2,680 2,740 107,000
1989/12/08 2,600 2,750 2,600 2,740 312,000
1989/12/07 2,650 2,650 2,580 2,590 63,000
1989/12/06 2,550 2,600 2,530 2,570 61,000
1989/12/05 2,500 2,550 2,470 2,550 71,000
1989/12/04 2,490 2,520 2,490 2,500 30,000
1989/12/01 2,460 2,490 2,460 2,460 20,000
1989/11/30 2,450 2,470 2,450 2,460 17,000
1989/11/29 2,470 2,470 2,450 2,450 15,000
1989/11/28 2,460 2,500 2,460 2,490 30,000
1989/11/27 2,510 2,510 2,450 2,450 25,000
1989/11/24 2,500 2,510 2,500 2,510 18,000
1989/11/22 2,500 2,510 2,490 2,510 22,000
1989/11/21 2,500 2,520 2,490 2,490 10,000
1989/11/20 2,490 2,490 2,480 2,480 6,000
1989/11/17 2,510 2,520 2,490 2,490 17,000
1989/11/16 2,520 2,530 2,480 2,480 13,000
1989/11/15 2,480 2,530 2,480 2,520 11,000
1989/11/14 2,500 2,500 2,470 2,470 19,000
1989/11/13 2,550 2,550 2,490 2,490 8,000
1989/11/10 2,550 2,550 2,550 2,550 1,000
1989/11/09 2,580 2,590 2,510 2,510 27,000
1989/11/08 2,550 2,600 2,500 2,600 92,000
1989/11/07 2,400 2,500 2,400 2,500 23,000
1989/11/06 2,360 2,400 2,360 2,400 9,000
1989/11/02 2,400 2,400 2,370 2,400 27,000
1989/11/01 2,450 2,450 2,380 2,390 24,000
1989/10/31 2,490 2,490 2,450 2,480 18,000
1989/10/30 2,490 2,500 2,490 2,490 5,000
1989/10/27 2,500 2,500 2,440 2,500 24,000
1989/10/26 2,480 2,500 2,430 2,500 48,000
1989/10/25 2,520 2,530 2,500 2,500 15,000
1989/10/24 2,520 2,530 2,500 2,530 12,000
1989/10/23 2,520 2,550 2,510 2,510 17,000
1989/10/19 2,510 2,510 2,490 2,510 19,000
1989/10/18 2,550 2,550 2,510 2,510 47,000
1989/10/17 2,550 2,590 2,530 2,530 16,000
1989/10/16 2,520 2,560 2,520 2,550 37,000
1989/10/13 2,580 2,610 2,580 2,600 30,000
1989/10/12 2,550 2,600 2,540 2,600 48,000
1989/10/11 2,620 2,620 2,570 2,600 61,000
1989/10/09 2,650 2,690 2,600 2,620 35,000
1989/10/06 2,700 2,710 2,680 2,690 126,000
1989/10/05 2,770 2,790 2,710 2,770 258,000
1989/10/04 2,750 2,830 2,720 2,750 646,000
1989/10/03 2,550 2,680 2,550 2,650 409,000
1989/10/02 2,540 2,550 2,480 2,520 84,000
1989/09/29 2,570 2,580 2,500 2,540 121,000
1989/09/28 2,500 2,580 2,500 2,580 306,000
1989/09/27 2,400 2,480 2,400 2,440 129,000
1989/09/26 2,310 2,390 2,310 2,360 35,000
1989/09/25 2,350 2,350 2,330 2,350 6,000
1989/09/22 2,400 2,400 2,350 2,350 36,000
1989/09/21 2,350 2,350 2,300 2,300 48,000
1989/09/20 2,310 2,330 2,310 2,320 13,000
1989/09/19 2,310 2,310 2,300 2,310 25,000
1989/09/18 2,300 2,330 2,300 2,310 14,000
1989/09/14 2,350 2,350 2,300 2,330 13,000
1989/09/13 2,330 2,350 2,320 2,340 26,000
1989/09/12 2,380 2,430 2,360 2,370 136,000
1989/09/11 2,430 2,430 2,380 2,380 24,000
1989/09/08 2,400 2,430 2,360 2,360 89,000
1989/09/07 2,450 2,450 2,360 2,400 147,000
1989/09/06 2,500 2,530 2,440 2,470 458,000
1989/09/05 2,460 2,540 2,450 2,480 825,000
1989/09/04 2,250 2,360 2,250 2,360 320,000
1989/09/01 2,210 2,210 2,190 2,210 18,000
1989/08/31 2,200 2,200 2,190 2,200 16,000
1989/08/30 2,220 2,220 2,200 2,200 18,000
1989/08/29 2,230 2,230 2,200 2,200 31,000
1989/08/28 2,200 2,230 2,200 2,230 31,000
1989/08/25 2,200 2,200 2,180 2,200 18,000
1989/08/23 2,200 2,200 2,200 2,200 5,000
1989/08/22 2,200 2,200 2,170 2,170 4,000
1989/08/21 2,200 2,220 2,180 2,220 13,000
1989/08/18 2,220 2,240 2,220 2,220 25,000
1989/08/17 2,210 2,240 2,200 2,220 24,000
1989/08/16 2,170 2,170 2,170 2,170 5,000
1989/08/15 2,170 2,180 2,170 2,180 4,000
1989/08/14 2,200 2,200 2,200 2,200 7,000
1989/08/11 2,240 2,240 2,180 2,200 27,000
1989/08/10 2,170 2,180 2,160 2,180 4,000
1989/08/09 2,200 2,200 2,150 2,150 11,000
1989/08/08 2,180 2,180 2,150 2,160 3,000
1989/08/07 2,240 2,240 2,170 2,200 16,000
1989/08/04 2,110 2,250 2,110 2,250 25,000
1989/08/03 2,110 2,180 2,110 2,120 24,000
1989/08/02 2,100 2,100 2,100 2,100 7,000
1989/08/01 2,110 2,110 2,100 2,100 10,000
1989/07/31 2,150 2,150 2,100 2,100 6,000
1989/07/28 2,150 2,150 2,110 2,110 2,000
1989/07/27 2,100 2,150 2,100 2,150 15,000
1989/07/26 2,090 2,100 2,080 2,080 10,000
1989/07/25 2,090 2,090 2,090 2,090 7,000
1989/07/24 2,080 2,100 2,080 2,100 3,000
1989/07/21 2,100 2,100 2,080 2,080 7,000
1989/07/20 2,100 2,100 2,100 2,100 14,000
1989/07/19 2,110 2,110 2,100 2,100 17,000
1989/07/18 2,110 2,110 2,110 2,110 8,000
1989/07/17 2,110 2,140 2,110 2,110 4,000
1989/07/14 2,110 2,110 2,110 2,110 3,000
1989/07/13 2,150 2,150 2,110 2,150 8,000
1989/07/12 2,160 2,160 2,110 2,150 21,000
1989/07/11 2,210 2,210 2,200 2,200 14,000
1989/07/10 2,240 2,240 2,200 2,230 25,000
1989/07/07 2,250 2,250 2,200 2,240 107,000
1989/07/06 2,150 2,270 2,150 2,250 459,000
1989/07/05 2,000 2,150 1,990 2,140 66,000
1989/07/04 2,000 2,000 1,980 1,980 12,000
1989/07/03 1,980 2,000 1,980 1,980 24,000
1989/06/30 2,020 2,020 2,000 2,000 41,000
1989/06/29 2,000 2,030 2,000 2,010 9,000
1989/06/28 2,000 2,010 2,000 2,010 9,000
1989/06/27 2,000 2,000 2,000 2,000 37,000
1989/06/26 2,010 2,030 2,000 2,000 32,000
1989/06/23 2,010 2,010 2,010 2,010 3,000
1989/06/22 2,000 2,000 2,000 2,000 2,000
1989/06/21 2,000 2,000 2,000 2,000 3,000
1989/06/19 1,960 1,960 1,960 1,960 2,000
1989/06/16 2,050 2,050 1,980 2,030 4,000
1989/06/15 2,000 2,000 2,000 2,000 10,000
1989/06/14 2,000 2,050 2,000 2,000 14,000
1989/06/13 2,010 2,010 2,000 2,000 4,000
1989/06/12 2,020 2,020 2,010 2,010 4,000
1989/06/09 1,990 1,990 1,990 1,990 5,000
1989/06/08 2,000 2,010 1,990 1,990 6,000
1989/06/07 2,010 2,010 2,010 2,010 2,000
1989/06/06 2,020 2,020 2,000 2,020 7,000
1989/06/05 2,060 2,060 2,020 2,020 5,000
1989/06/02 2,090 2,090 2,050 2,050 5,000
1989/06/01 2,030 2,050 2,020 2,050 12,000
1989/05/31 2,050 2,050 2,030 2,030 21,000
1989/05/30 2,030 2,030 2,020 2,030 5,000
1989/05/29 2,020 2,030 2,020 2,030 3,000
1989/05/26 2,020 2,020 2,020 2,020 5,000
1989/05/25 2,010 2,010 2,010 2,010 1,000
1989/05/24 2,010 2,010 2,000 2,010 6,000
1989/05/23 2,000 2,000 2,000 2,000 10,000
1989/05/22 2,040 2,040 2,000 2,000 10,000
1989/05/19 2,010 2,010 2,010 2,010 7,000
1989/05/18 2,010 2,010 2,000 2,010 15,000
1989/05/17 1,990 2,020 1,990 2,010 16,000
1989/05/16 2,000 2,000 1,990 1,990 30,000
1989/05/15 2,000 2,000 2,000 2,000 25,000
1989/05/12 2,000 2,010 2,000 2,010 7,000
1989/05/11 2,020 2,030 2,010 2,010 26,000
1989/05/10 2,030 2,030 2,020 2,020 16,000
1989/05/09 2,040 2,060 2,040 2,050 13,000
1989/05/08 2,090 2,090 2,070 2,070 25,000
1989/05/02 2,100 2,100 2,070 2,100 5,000
1989/05/01 2,120 2,120 2,120 2,120 2,000
1989/04/28 2,130 2,130 2,130 2,130 5,000
1989/04/27 2,150 2,160 2,120 2,120 6,000
1989/04/26 2,110 2,190 2,110 2,190 14,000
1989/04/25 2,200 2,250 2,150 2,150 26,000
1989/04/24 2,210 2,230 2,200 2,220 81,000
1989/04/21 2,250 2,260 2,220 2,220 97,000
1989/04/20 2,210 2,270 2,200 2,260 210,000
1989/04/19 2,270 2,270 2,200 2,200 56,000
1989/04/18 2,200 2,250 2,170 2,200 418,000
1989/04/17 2,140 2,240 2,140 2,200 123,000
1989/04/14 2,130 2,190 2,120 2,140 119,000
1989/04/13 2,080 2,140 2,070 2,140 263,000
1989/04/12 2,090 2,150 2,090 2,150 31,000
1989/04/11 1,960 2,000 1,960 2,000 2,000
1989/04/10 1,950 1,950 1,930 1,930 2,000
1989/04/07 1,970 1,970 1,970 1,970 2,000
1989/04/06 2,090 2,090 2,000 2,010 10,000
1989/04/05 2,070 2,100 2,070 2,090 74,000
1989/04/04 2,060 2,130 2,060 2,080 8,000
1989/04/03 2,050 2,050 2,050 2,050 1,000
1989/03/31 2,060 2,060 2,020 2,020 13,000
1989/03/30 2,080 2,130 2,060 2,130 27,000
1989/03/29 2,100 2,100 2,060 2,100 17,000
1989/03/28 2,100 2,150 2,100 2,100 21,000
1989/03/27 2,130 2,150 2,100 2,100 61,000
1989/03/24 2,150 2,180 2,140 2,150 28,000
1989/03/23 2,150 2,180 2,150 2,180 28,000
1989/03/22 2,210 2,230 2,130 2,200 46,000
1989/03/20 2,200 2,250 2,200 2,250 86,000
1989/03/17 2,220 2,270 2,200 2,200 230,000
1989/03/16 2,150 2,270 2,150 2,240 211,000
1989/03/15 2,100 2,150 2,100 2,150 74,000
1989/03/14 2,050 2,100 2,050 2,100 98,000
1989/03/13 2,010 2,070 2,010 2,070 37,000
1989/03/10 2,010 2,050 1,990 2,050 30,000
1989/03/09 2,020 2,020 2,000 2,020 15,000
1989/03/08 2,010 2,040 2,010 2,020 4,000
1989/03/07 2,050 2,060 2,000 2,010 18,000
1989/03/06 2,090 2,090 2,070 2,070 42,000
1989/03/03 2,020 2,100 1,990 2,100 154,000
1989/03/02 2,040 2,040 2,000 2,010 21,000
1989/03/01 2,050 2,050 2,020 2,030 49,000
1989/02/28 2,000 2,050 2,000 2,020 35,000
1989/02/27 1,960 2,040 1,960 2,010 73,000
1989/02/23 1,970 2,010 1,960 2,000 91,000
1989/02/22 1,950 2,030 1,950 2,010 53,000
1989/02/21 1,960 1,960 1,930 1,930 8,000
1989/02/20 2,000 2,000 2,000 2,000 26,000
1989/02/17 1,970 2,020 1,970 2,020 100,000
1989/02/16 1,990 1,990 1,910 1,910 13,000
1989/02/15 1,910 2,000 1,900 2,000 84,000
1989/02/14 1,930 1,930 1,930 1,930 5,000
1989/02/13 1,980 1,980 1,900 1,910 9,000
1989/02/10 1,960 1,960 1,940 1,960 5,000
1989/02/09 1,980 1,980 1,960 1,960 18,000
1989/02/08 1,930 2,000 1,930 1,930 56,000
1989/02/07 1,910 1,950 1,910 1,920 28,000
1989/02/06 1,920 1,920 1,910 1,910 7,000
1989/02/03 1,910 1,920 1,900 1,920 8,000
1989/02/02 1,910 1,950 1,910 1,910 23,000
1989/02/01 1,890 1,920 1,890 1,920 13,000
1989/01/31 1,900 1,900 1,900 1,900 22,000
1989/01/30 1,870 1,900 1,870 1,900 37,000
1989/01/28 1,900 1,900 1,900 1,900 5,000
1989/01/27 1,890 1,900 1,890 1,900 78,000
1989/01/26 1,910 1,910 1,890 1,900 13,000
1989/01/25 1,920 1,940 1,910 1,910 7,000
1989/01/24 1,900 1,940 1,900 1,900 25,000
1989/01/23 1,910 1,910 1,900 1,900 3,000
1989/01/20 1,910 1,940 1,910 1,920 13,000
1989/01/19 1,940 1,940 1,900 1,900 14,000
1989/01/18 1,900 1,980 1,900 1,970 52,000
1989/01/17 1,810 1,890 1,810 1,890 49,000
1989/01/13 1,800 1,830 1,800 1,800 65,000
1989/01/12 1,800 1,830 1,790 1,790 52,000
1989/01/11 1,840 1,840 1,790 1,790 23,000
1989/01/10 1,810 1,830 1,790 1,810 89,000
1989/01/06 1,770 1,770 1,750 1,750 6,000
1989/01/05 1,770 1,770 1,770 1,770 1,000
1989/01/04 1,760 1,800 1,750 1,800 9,000

このページの先頭へ