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 |
|---|---|---|---|---|---|
| 1998/12/30 | 997 | 997 | 997 | 997 | 1,000 |
| 1998/12/29 | 1,000 | 1,000 | 972 | 972 | 15,000 |
| 1998/12/28 | 1,000 | 1,010 | 1,000 | 1,005 | 9,000 |
| 1998/12/25 | 980 | 991 | 980 | 991 | 12,000 |
| 1998/12/24 | 980 | 985 | 972 | 972 | 18,000 |
| 1998/12/22 | 990 | 990 | 980 | 980 | 20,000 |
| 1998/12/21 | 985 | 985 | 985 | 985 | 9,000 |
| 1998/12/18 | 999 | 999 | 985 | 985 | 8,000 |
| 1998/12/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/12/16 | 985 | 1,000 | 985 | 1,000 | 8,000 |
| 1998/12/15 | 985 | 1,000 | 985 | 985 | 5,000 |
| 1998/12/14 | 1,000 | 1,001 | 985 | 985 | 16,000 |
| 1998/12/11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1998/12/10 | 1,011 | 1,020 | 1,011 | 1,012 | 8,000 |
| 1998/12/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1998/12/04 | 1,020 | 1,027 | 1,010 | 1,010 | 4,000 |
| 1998/12/03 | 1,050 | 1,050 | 1,047 | 1,047 | 2,000 |
| 1998/12/02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1998/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/11/27 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1998/11/26 | 1,075 | 1,090 | 1,075 | 1,079 | 7,000 |
| 1998/11/25 | 1,000 | 1,029 | 1,000 | 1,015 | 8,000 |
| 1998/11/24 | 998 | 998 | 990 | 990 | 9,000 |
| 1998/11/20 | 981 | 999 | 981 | 999 | 12,000 |
| 1998/11/19 | 990 | 990 | 980 | 980 | 3,000 |
| 1998/11/18 | 998 | 998 | 995 | 995 | 6,000 |
| 1998/11/17 | 999 | 999 | 999 | 999 | 1,000 |
| 1998/11/16 | 999 | 999 | 999 | 999 | 13,000 |
| 1998/11/11 | 980 | 1,000 | 980 | 1,000 | 7,000 |
| 1998/11/10 | 1,000 | 1,002 | 991 | 991 | 5,000 |
| 1998/11/09 | 1,000 | 1,000 | 980 | 980 | 3,000 |
| 1998/11/06 | 1,000 | 1,000 | 980 | 1,000 | 11,000 |
| 1998/11/05 | 1,000 | 1,000 | 990 | 1,000 | 8,000 |
| 1998/11/04 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1998/11/02 | 980 | 1,000 | 980 | 1,000 | 4,000 |
| 1998/10/30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1998/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/10/26 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1998/10/23 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 |
| 1998/10/22 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 1998/10/21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/10/20 | 1,000 | 1,000 | 980 | 1,000 | 11,000 |
| 1998/10/19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1998/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/10/15 | 980 | 1,029 | 980 | 1,029 | 3,000 |
| 1998/10/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1998/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1998/10/09 | 1,014 | 1,014 | 1,000 | 1,003 | 12,000 |
| 1998/10/08 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 |
| 1998/10/07 | 1,000 | 1,030 | 980 | 1,030 | 23,000 |
| 1998/10/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1998/10/02 | 1,068 | 1,070 | 1,030 | 1,030 | 27,000 |
| 1998/10/01 | 1,070 | 1,070 | 1,030 | 1,030 | 2,000 |
| 1998/09/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1998/09/29 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 |
| 1998/09/28 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 |
| 1998/09/25 | 1,071 | 1,080 | 1,071 | 1,071 | 6,000 |
| 1998/09/24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 1998/09/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1998/09/21 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 |
| 1998/09/18 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 |
| 1998/09/17 | 1,071 | 1,071 | 1,035 | 1,035 | 3,000 |
| 1998/09/14 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 |
| 1998/09/11 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1998/09/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1998/09/09 | 1,029 | 1,030 | 1,029 | 1,030 | 4,000 |
| 1998/09/08 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 1998/09/07 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 1998/09/04 | 1,011 | 1,030 | 1,000 | 1,029 | 18,000 |
| 1998/09/03 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 |
| 1998/09/02 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 |
| 1998/09/01 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 1998/08/31 | 1,090 | 1,090 | 980 | 1,050 | 16,000 |
| 1998/08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1998/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1998/08/26 | 1,099 | 1,099 | 1,050 | 1,050 | 5,000 |
| 1998/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1998/08/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1998/08/19 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 |
| 1998/08/18 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 |
| 1998/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1998/08/13 | 1,082 | 1,082 | 1,079 | 1,080 | 6,000 |
| 1998/08/12 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 1998/08/11 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1998/08/10 | 1,108 | 1,108 | 1,100 | 1,100 | 5,000 |
| 1998/08/07 | 1,160 | 1,160 | 1,100 | 1,100 | 24,000 |
| 1998/08/05 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 |
| 1998/08/04 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 |
| 1998/08/03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1998/07/31 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1998/07/30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1998/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 |
| 1998/07/27 | 1,215 | 1,215 | 1,215 | 1,215 | 5,000 |
| 1998/07/24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 1998/07/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/07/21 | 1,215 | 1,215 | 1,214 | 1,214 | 3,000 |
| 1998/07/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1998/07/15 | 1,215 | 1,215 | 1,200 | 1,200 | 35,000 |
| 1998/07/14 | 1,181 | 1,200 | 1,181 | 1,200 | 2,000 |
| 1998/07/13 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 |
| 1998/07/10 | 1,214 | 1,214 | 1,190 | 1,190 | 35,000 |
| 1998/07/09 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 |
| 1998/07/08 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 |
| 1998/07/07 | 1,190 | 1,205 | 1,190 | 1,205 | 30,000 |
| 1998/07/06 | 1,186 | 1,190 | 1,180 | 1,190 | 13,000 |
| 1998/07/03 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 |
| 1998/07/02 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 |
| 1998/07/01 | 1,131 | 1,132 | 1,131 | 1,132 | 2,000 |
| 1998/06/29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1998/06/25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1998/06/24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1998/06/22 | 1,119 | 1,119 | 1,100 | 1,110 | 10,000 |
| 1998/06/18 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 |
| 1998/06/17 | 1,106 | 1,106 | 1,106 | 1,106 | 4,000 |
| 1998/06/16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/06/12 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 |
| 1998/06/11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1998/06/10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1998/06/05 | 1,130 | 1,170 | 1,130 | 1,170 | 6,000 |
| 1998/06/04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1998/06/03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1998/06/02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1998/06/01 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1998/05/28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1998/05/27 | 1,154 | 1,154 | 1,120 | 1,120 | 13,000 |
| 1998/05/26 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
| 1998/05/25 | 1,155 | 1,155 | 1,155 | 1,155 | 4,000 |
| 1998/05/22 | 1,156 | 1,156 | 1,155 | 1,155 | 7,000 |
| 1998/05/21 | 1,156 | 1,156 | 1,147 | 1,150 | 6,000 |
| 1998/05/20 | 1,125 | 1,136 | 1,125 | 1,136 | 3,000 |
| 1998/05/15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/05/14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/05/13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/05/12 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 |
| 1998/05/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1998/05/08 | 1,125 | 1,130 | 1,120 | 1,130 | 22,000 |
| 1998/05/07 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 |
| 1998/05/06 | 1,170 | 1,170 | 1,140 | 1,140 | 25,000 |
| 1998/05/01 | 1,175 | 1,175 | 1,150 | 1,150 | 15,000 |
| 1998/04/30 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 1998/04/27 | 1,152 | 1,152 | 1,151 | 1,151 | 6,000 |
| 1998/04/24 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 1998/04/23 | 1,169 | 1,169 | 1,150 | 1,151 | 7,000 |
| 1998/04/22 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 |
| 1998/04/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/04/20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1998/04/17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/04/16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/04/15 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1998/04/14 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 |
| 1998/04/07 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1998/04/02 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 |
| 1998/03/31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1998/03/27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/03/26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1998/03/25 | 1,180 | 1,180 | 1,180 | 1,180 | 19,000 |
| 1998/03/24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1998/03/20 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 |
| 1998/03/19 | 1,160 | 1,210 | 1,160 | 1,210 | 2,000 |
| 1998/03/18 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 |
| 1998/03/17 | 1,200 | 1,210 | 1,150 | 1,200 | 21,000 |
| 1998/03/13 | 1,190 | 1,190 | 1,170 | 1,190 | 6,000 |
| 1998/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1998/03/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/03/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/03/04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1998/03/03 | 1,250 | 1,250 | 1,220 | 1,220 | 14,000 |
| 1998/03/02 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 |
| 1998/02/25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1998/02/23 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 |
| 1998/02/19 | 1,180 | 1,250 | 1,180 | 1,250 | 10,000 |
| 1998/02/18 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1998/02/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1998/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1998/02/13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1998/02/12 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 |
| 1998/02/10 | 1,200 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1998/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1998/02/04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1998/02/03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1998/02/02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1998/01/30 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1998/01/29 | 1,280 | 1,290 | 1,280 | 1,280 | 42,000 |
| 1998/01/28 | 1,260 | 1,300 | 1,260 | 1,280 | 19,000 |
| 1998/01/27 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 |
| 1998/01/26 | 1,230 | 1,260 | 1,230 | 1,260 | 5,000 |
| 1998/01/23 | 1,130 | 1,210 | 1,130 | 1,210 | 6,000 |
| 1998/01/22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1998/01/21 | 1,120 | 1,140 | 1,110 | 1,120 | 23,000 |
| 1998/01/20 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 |
| 1998/01/19 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1998/01/16 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 |
| 1998/01/14 | 1,130 | 1,130 | 1,120 | 1,130 | 8,000 |
| 1998/01/13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1998/01/12 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1998/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1998/01/08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1998/01/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1998/01/06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1998/01/05 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |