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
1991/12/30 1,750 1,760 1,700 1,720 52,000
1991/12/27 1,800 1,800 1,750 1,750 19,000
1991/12/26 1,750 1,780 1,750 1,780 17,000
1991/12/25 1,750 1,750 1,710 1,750 5,000
1991/12/24 1,760 1,760 1,750 1,750 5,000
1991/12/20 1,840 1,840 1,800 1,800 3,000
1991/12/19 1,850 1,850 1,850 1,850 10,000
1991/12/17 1,910 1,910 1,910 1,910 1,000
1991/12/16 1,900 1,900 1,870 1,900 8,000
1991/12/13 1,820 1,870 1,820 1,870 8,000
1991/12/11 1,840 1,840 1,840 1,840 5,000
1991/12/10 1,860 1,860 1,850 1,850 3,000
1991/12/09 1,860 1,860 1,860 1,860 2,000
1991/12/06 1,800 1,800 1,800 1,800 5,000
1991/12/05 1,810 1,810 1,810 1,810 1,000
1991/12/03 1,790 1,790 1,760 1,760 16,000
1991/12/02 1,810 1,810 1,760 1,760 6,000
1991/11/29 1,890 1,890 1,850 1,850 5,000
1991/11/28 1,810 1,890 1,800 1,890 20,000
1991/11/27 1,850 1,850 1,800 1,810 4,000
1991/11/26 1,840 1,850 1,810 1,810 11,000
1991/11/25 1,820 1,820 1,810 1,810 3,000
1991/11/22 1,840 1,870 1,840 1,870 2,000
1991/11/20 1,840 1,840 1,840 1,840 2,000
1991/11/19 1,870 1,870 1,870 1,870 2,000
1991/11/18 1,990 1,990 1,930 1,930 2,000
1991/11/15 1,960 1,990 1,960 1,990 4,000
1991/11/13 1,930 1,930 1,930 1,930 1,000
1991/11/12 1,920 1,920 1,920 1,920 2,000
1991/11/08 2,000 2,000 1,980 1,980 4,000
1991/11/06 2,060 2,070 2,060 2,070 2,000
1991/11/05 2,070 2,070 2,070 2,070 24,000
1991/11/01 2,080 2,090 2,070 2,070 47,000
1991/10/31 1,950 2,070 1,950 2,070 12,000
1991/10/30 1,980 1,980 1,980 1,980 1,000
1991/10/29 1,920 2,000 1,920 2,000 13,000
1991/10/25 1,920 1,920 1,900 1,900 6,000
1991/10/24 1,930 1,930 1,930 1,930 4,000
1991/10/23 1,930 1,930 1,930 1,930 2,000
1991/10/22 1,960 1,960 1,930 1,930 7,000
1991/10/21 2,000 2,000 2,000 2,000 2,000
1991/10/17 2,040 2,040 2,040 2,040 2,000
1991/10/16 2,050 2,050 2,050 2,050 2,000
1991/10/15 2,060 2,060 2,050 2,050 3,000
1991/10/09 2,040 2,100 2,040 2,100 12,000
1991/10/07 2,100 2,100 2,060 2,060 15,000
1991/10/04 2,090 2,140 2,090 2,110 92,000
1991/10/03 2,020 2,100 2,000 2,090 102,000
1991/10/02 1,900 1,960 1,900 1,960 46,000
1991/10/01 1,900 1,900 1,900 1,900 19,000
1991/09/30 1,860 1,900 1,850 1,900 13,000
1991/09/27 1,900 1,900 1,900 1,900 3,000
1991/09/26 1,850 1,850 1,840 1,840 5,000
1991/09/25 1,830 1,830 1,830 1,830 10,000
1991/09/24 1,880 1,880 1,880 1,880 2,000
1991/09/20 1,860 1,890 1,860 1,890 11,000
1991/09/19 1,850 1,890 1,830 1,890 12,000
1991/09/18 1,830 1,830 1,830 1,830 5,000
1991/09/17 1,820 1,820 1,820 1,820 25,000
1991/09/13 1,800 1,820 1,800 1,820 19,000
1991/09/12 1,850 1,850 1,820 1,820 14,000
1991/09/11 1,850 1,850 1,850 1,850 5,000
1991/09/10 1,900 1,900 1,880 1,880 3,000
1991/09/09 1,910 1,910 1,900 1,900 3,000
1991/09/06 1,850 1,880 1,850 1,850 9,000
1991/09/05 1,850 1,850 1,850 1,850 6,000
1991/09/04 1,850 1,850 1,850 1,850 4,000
1991/09/03 1,800 1,800 1,800 1,800 3,000
1991/09/02 1,800 1,800 1,800 1,800 4,000
1991/08/27 1,700 1,700 1,700 1,700 10,000
1991/08/26 1,780 1,780 1,700 1,700 4,000
1991/08/23 1,830 1,830 1,830 1,830 8,000
1991/08/22 1,780 1,830 1,780 1,800 16,000
1991/08/21 1,740 1,740 1,710 1,710 2,000
1991/08/20 1,800 1,800 1,760 1,760 3,000
1991/08/19 1,800 1,800 1,800 1,800 1,000
1991/08/16 1,850 1,850 1,850 1,850 4,000
1991/08/15 1,850 1,850 1,850 1,850 1,000
1991/08/13 1,850 1,850 1,850 1,850 1,000
1991/07/31 1,950 1,960 1,950 1,960 9,000
1991/07/30 1,950 1,950 1,950 1,950 1,000
1991/07/29 1,960 1,960 1,960 1,960 2,000
1991/07/23 2,040 2,040 2,040 2,040 1,000
1991/07/17 2,050 2,050 2,050 2,050 1,000
1991/07/16 2,050 2,050 2,050 2,050 11,000
1991/07/15 2,060 2,060 2,050 2,050 2,000
1991/07/03 2,000 2,000 2,000 2,000 2,000
1991/07/02 2,050 2,050 2,000 2,000 7,000
1991/07/01 2,050 2,050 2,050 2,050 3,000
1991/06/28 2,090 2,090 2,090 2,090 3,000
1991/06/26 2,050 2,050 2,030 2,030 3,000
1991/06/25 2,050 2,100 2,050 2,100 3,000
1991/06/24 2,100 2,100 2,100 2,100 9,000
1991/06/19 2,100 2,100 2,100 2,100 2,000
1991/06/18 2,150 2,150 2,100 2,100 6,000
1991/06/14 2,050 2,050 2,050 2,050 32,000
1991/06/13 2,180 2,180 2,170 2,170 6,000
1991/06/12 2,180 2,180 2,180 2,180 3,000
1991/06/07 2,300 2,310 2,300 2,300 31,000
1991/06/06 2,300 2,300 2,300 2,300 1,000
1991/06/05 2,310 2,310 2,300 2,300 16,000
1991/06/04 2,320 2,350 2,320 2,330 11,000
1991/06/03 2,320 2,320 2,320 2,320 5,000
1991/05/31 2,300 2,310 2,300 2,300 3,000
1991/05/30 2,300 2,310 2,300 2,310 3,000
1991/05/29 2,330 2,330 2,300 2,300 30,000
1991/05/28 2,350 2,350 2,350 2,350 6,000
1991/05/27 2,390 2,390 2,380 2,380 7,000
1991/05/24 2,360 2,430 2,360 2,400 13,000
1991/05/23 2,400 2,400 2,350 2,400 19,000
1991/05/22 2,430 2,430 2,400 2,400 4,000
1991/05/20 2,470 2,470 2,460 2,470 12,000
1991/05/17 2,480 2,480 2,470 2,470 17,000
1991/05/16 2,480 2,490 2,480 2,480 12,000
1991/05/15 2,480 2,490 2,460 2,490 34,000
1991/05/14 2,490 2,500 2,490 2,500 43,000
1991/05/13 2,500 2,500 2,500 2,500 6,000
1991/05/10 2,470 2,500 2,460 2,500 28,000
1991/05/09 2,440 2,500 2,440 2,490 32,000
1991/05/08 2,430 2,500 2,430 2,480 54,000
1991/05/07 2,390 2,510 2,390 2,430 48,000
1991/04/26 2,500 2,500 2,490 2,500 19,000
1991/04/25 2,480 2,480 2,470 2,480 33,000
1991/04/24 2,500 2,500 2,470 2,470 2,000
1991/04/23 2,450 2,500 2,410 2,500 13,000
1991/04/22 2,540 2,550 2,500 2,500 8,000
1991/04/19 2,500 2,610 2,500 2,540 160,000
1991/04/18 2,450 2,500 2,440 2,500 36,000
1991/04/17 2,400 2,460 2,380 2,460 24,000
1991/04/16 2,400 2,400 2,400 2,400 30,000
1991/04/15 2,350 2,400 2,330 2,400 26,000
1991/04/12 2,340 2,350 2,340 2,350 11,000
1991/04/11 2,300 2,300 2,290 2,300 20,000
1991/04/10 2,280 2,320 2,260 2,320 26,000
1991/04/08 2,200 2,250 2,170 2,250 14,000
1991/04/05 2,250 2,250 2,240 2,240 2,000
1991/04/04 2,250 2,270 2,250 2,270 53,000
1991/04/03 2,190 2,190 2,190 2,190 3,000
1991/04/02 2,180 2,180 2,170 2,170 5,000
1991/04/01 2,200 2,200 2,200 2,200 9,000
1991/03/29 2,230 2,230 2,200 2,200 15,000
1991/03/28 2,280 2,300 2,280 2,300 12,000
1991/03/25 2,200 2,210 2,200 2,210 7,000
1991/03/22 2,200 2,220 2,200 2,220 11,000
1991/03/20 2,200 2,200 2,180 2,200 30,000
1991/03/19 2,290 2,300 2,200 2,200 15,000
1991/03/18 2,290 2,300 2,290 2,300 4,000
1991/03/15 2,240 2,330 2,240 2,300 46,000
1991/03/14 2,200 2,200 2,200 2,200 1,000
1991/03/13 2,330 2,330 2,240 2,240 3,000
1991/03/12 2,240 2,300 2,240 2,300 42,000
1991/03/08 2,230 2,280 2,230 2,280 15,000
1991/03/07 2,150 2,150 2,150 2,150 1,000
1991/03/05 2,230 2,250 2,230 2,250 3,000
1991/03/04 2,200 2,230 2,200 2,230 2,000
1991/03/01 2,290 2,290 2,230 2,230 3,000
1991/02/28 2,200 2,300 2,200 2,280 269,000
1991/02/27 2,160 2,160 2,160 2,160 277,000
1991/02/26 2,160 2,160 2,160 2,160 1,000
1991/02/25 2,190 2,200 2,160 2,160 7,000
1991/02/22 2,240 2,240 2,230 2,230 7,000
1991/02/21 2,200 2,300 2,200 2,300 24,000
1991/02/20 2,200 2,200 2,150 2,150 3,000
1991/02/19 2,200 2,220 2,190 2,200 14,000
1991/02/18 2,130 2,200 2,130 2,200 10,000
1991/02/15 2,000 2,000 2,000 2,000 16,000
1991/02/14 1,930 1,930 1,930 1,930 1,000
1991/02/13 1,900 2,000 1,900 2,000 36,000
1991/02/12 1,850 1,900 1,850 1,900 15,000
1991/02/08 1,800 1,850 1,800 1,850 16,000
1991/02/07 1,820 1,820 1,780 1,780 13,000
1991/02/06 1,820 1,820 1,790 1,790 8,000
1991/02/05 1,850 1,850 1,850 1,850 8,000
1991/02/01 1,810 1,810 1,810 1,810 1,000
1991/01/31 1,900 1,900 1,850 1,860 7,000
1991/01/30 1,900 1,900 1,890 1,890 6,000
1991/01/29 1,850 1,850 1,850 1,850 1,000
1991/01/28 1,870 1,870 1,850 1,850 5,000
1991/01/25 1,850 1,870 1,850 1,870 22,000
1991/01/24 1,870 1,870 1,870 1,870 12,000
1991/01/22 2,000 2,000 2,000 2,000 36,000
1991/01/21 1,950 1,950 1,950 1,950 7,000
1991/01/18 1,960 2,000 1,960 1,990 22,000
1991/01/17 1,850 2,000 1,850 2,000 43,000
1991/01/16 1,900 1,900 1,880 1,880 8,000
1991/01/11 1,990 2,000 1,990 2,000 17,000
1991/01/10 1,920 2,000 1,920 2,000 40,000
1991/01/09 1,930 1,950 1,880 1,950 15,000
1991/01/08 1,910 1,960 1,910 1,960 22,000
1991/01/07 1,950 2,000 1,920 1,920 57,000
1991/01/04 1,880 1,890 1,880 1,890 8,000

このページの先頭へ