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
1999/12/30 1,030 1,030 1,030 1,030 2,000
1999/12/29 1,030 1,030 1,030 1,030 3,000
1999/12/28 1,061 1,061 1,040 1,040 17,000
1999/12/27 1,011 1,080 1,011 1,080 6,000
1999/12/24 1,011 1,021 1,011 1,011 39,000
1999/12/22 1,010 1,010 1,010 1,010 4,000
1999/12/21 1,010 1,010 1,010 1,010 1,000
1999/12/20 1,005 1,010 1,005 1,010 4,000
1999/12/17 1,020 1,020 1,010 1,010 4,000
1999/12/15 1,030 1,030 1,020 1,020 4,000
1999/12/14 1,030 1,030 1,030 1,030 1,000
1999/12/13 1,030 1,032 1,030 1,030 10,000
1999/12/10 1,001 1,030 1,001 1,030 19,000
1999/12/09 1,010 1,030 1,010 1,030 2,000
1999/12/08 1,060 1,060 1,045 1,045 4,000
1999/12/07 1,047 1,060 1,001 1,060 6,000
1999/12/06 1,027 1,047 1,027 1,047 7,000
1999/12/03 1,047 1,047 1,047 1,047 6,000
1999/12/02 1,064 1,070 1,047 1,047 21,000
1999/12/01 1,124 1,124 1,064 1,064 2,000
1999/11/30 1,106 1,124 1,106 1,124 6,000
1999/11/29 1,100 1,120 1,100 1,100 13,000
1999/11/26 1,100 1,100 1,100 1,100 8,000
1999/11/25 1,113 1,113 1,100 1,100 9,000
1999/11/24 1,113 1,113 1,113 1,113 2,000
1999/11/22 1,125 1,125 1,125 1,125 2,000
1999/11/19 1,100 1,103 1,100 1,100 15,000
1999/11/18 1,119 1,119 1,100 1,100 12,000
1999/11/17 1,100 1,119 1,100 1,119 10,000
1999/11/16 1,100 1,101 1,100 1,101 7,000
1999/11/15 1,041 1,100 1,041 1,100 9,000
1999/11/12 1,121 1,121 1,121 1,121 2,000
1999/11/11 1,100 1,101 1,100 1,101 10,000
1999/11/10 1,100 1,100 1,100 1,100 2,000
1999/11/09 1,100 1,100 1,100 1,100 3,000
1999/11/08 1,100 1,100 1,100 1,100 1,000
1999/11/05 1,100 1,100 1,100 1,100 1,000
1999/11/04 1,128 1,145 1,128 1,145 3,000
1999/11/02 1,128 1,128 1,128 1,128 3,000
1999/11/01 1,108 1,108 1,108 1,108 1,000
1999/10/29 1,110 1,128 1,110 1,128 3,000
1999/10/28 1,100 1,101 1,100 1,101 8,000
1999/10/27 1,100 1,100 1,100 1,100 2,000
1999/10/26 1,100 1,100 1,100 1,100 3,000
1999/10/25 1,100 1,100 1,100 1,100 3,000
1999/10/22 1,100 1,100 1,100 1,100 4,000
1999/10/21 1,079 1,102 1,079 1,102 6,000
1999/10/20 1,102 1,102 1,100 1,100 15,000
1999/10/19 1,139 1,139 1,102 1,102 3,000
1999/10/18 1,140 1,140 1,140 1,140 2,000
1999/10/15 1,100 1,100 1,100 1,100 2,000
1999/10/14 1,100 1,101 1,100 1,100 5,000
1999/10/13 1,105 1,105 1,105 1,105 2,000
1999/10/12 1,145 1,145 1,145 1,145 3,000
1999/10/08 1,100 1,145 1,100 1,145 2,000
1999/10/07 1,110 1,110 1,110 1,110 3,000
1999/10/06 1,100 1,100 1,100 1,100 7,000
1999/10/05 1,130 1,130 1,100 1,100 2,000
1999/10/04 1,145 1,145 1,145 1,145 4,000
1999/10/01 1,149 1,149 1,145 1,145 2,000
1999/09/30 1,147 1,150 1,100 1,149 10,000
1999/09/29 1,130 1,130 1,100 1,130 11,000
1999/09/28 1,100 1,150 1,100 1,130 3,000
1999/09/27 1,037 1,037 1,037 1,037 3,000
1999/09/24 1,040 1,100 1,037 1,037 10,000
1999/09/22 1,038 1,038 1,038 1,038 1,000
1999/09/21 1,032 1,038 1,030 1,037 7,000
1999/09/20 1,050 1,091 1,031 1,091 4,000
1999/09/17 1,150 1,150 1,149 1,149 4,000
1999/09/16 1,080 1,150 1,080 1,150 12,000
1999/09/14 1,100 1,100 1,099 1,100 8,000
1999/09/13 1,096 1,100 1,096 1,100 4,000
1999/09/10 1,140 1,140 1,050 1,096 14,000
1999/09/09 1,020 1,020 1,020 1,020 1,000
1999/09/08 1,022 1,022 1,004 1,020 3,000
1999/09/07 1,000 1,002 1,000 1,002 3,000
1999/09/06 1,040 1,040 1,029 1,029 12,000
1999/09/03 1,051 1,051 1,051 1,051 1,000
1999/09/02 1,110 1,110 1,050 1,051 7,000
1999/09/01 1,100 1,100 1,090 1,090 3,000
1999/08/31 1,119 1,119 1,100 1,100 5,000
1999/08/30 1,120 1,120 1,120 1,120 3,000
1999/08/27 1,120 1,120 1,120 1,120 1,000
1999/08/26 1,144 1,144 1,144 1,144 1,000
1999/08/25 1,084 1,085 1,084 1,085 3,000
1999/08/24 1,083 1,084 1,083 1,084 4,000
1999/08/20 1,143 1,143 1,143 1,143 1,000
1999/08/19 1,135 1,146 1,135 1,146 5,000
1999/08/18 1,135 1,135 1,135 1,135 1,000
1999/08/17 1,134 1,134 1,100 1,102 5,000
1999/08/16 1,100 1,120 1,100 1,101 3,000
1999/08/12 1,101 1,101 1,100 1,100 12,000
1999/08/11 1,100 1,100 1,100 1,100 3,000
1999/08/10 1,100 1,100 1,100 1,100 5,000
1999/08/09 1,100 1,149 1,100 1,120 3,000
1999/08/06 1,114 1,115 1,114 1,115 2,000
1999/08/05 1,150 1,150 1,150 1,150 1,000
1999/08/04 1,150 1,150 1,120 1,120 2,000
1999/08/03 1,150 1,150 1,150 1,150 3,000
1999/08/02 1,150 1,150 1,150 1,150 2,000
1999/07/30 1,113 1,113 1,113 1,113 1,000
1999/07/28 1,150 1,170 1,150 1,170 6,000
1999/07/27 1,150 1,150 1,149 1,150 5,000
1999/07/23 1,130 1,130 1,100 1,113 12,000
1999/07/22 1,160 1,160 1,130 1,130 8,000
1999/07/21 1,170 1,170 1,165 1,165 4,000
1999/07/19 1,160 1,160 1,160 1,160 1,000
1999/07/16 1,160 1,160 1,160 1,160 3,000
1999/07/15 1,169 1,169 1,169 1,169 1,000
1999/07/14 1,165 1,169 1,165 1,169 3,000
1999/07/13 1,165 1,165 1,165 1,165 4,000
1999/07/12 1,151 1,198 1,151 1,198 2,000
1999/07/09 1,150 1,151 1,150 1,150 5,000
1999/07/08 1,199 1,199 1,160 1,160 3,000
1999/07/06 1,151 1,200 1,151 1,200 6,000
1999/07/05 1,189 1,189 1,150 1,150 14,000
1999/07/02 1,150 1,200 1,135 1,190 16,000
1999/07/01 1,130 1,150 1,130 1,150 14,000
1999/06/30 1,130 1,130 1,130 1,130 12,000
1999/06/29 1,130 1,130 1,129 1,130 12,000
1999/06/28 1,130 1,130 1,129 1,130 12,000
1999/06/25 1,158 1,158 1,130 1,130 6,000
1999/06/24 1,160 1,160 1,159 1,159 5,000
1999/06/23 1,175 1,175 1,160 1,160 3,000
1999/06/22 1,175 1,175 1,175 1,175 1,000
1999/06/21 1,179 1,180 1,179 1,180 5,000
1999/06/18 1,240 1,240 1,180 1,180 13,000
1999/06/17 1,190 1,190 1,180 1,180 15,000
1999/06/16 1,190 1,190 1,190 1,190 7,000
1999/06/14 1,200 1,200 1,200 1,200 1,000
1999/06/11 1,250 1,250 1,250 1,250 13,000
1999/06/10 1,168 1,190 1,160 1,190 6,000
1999/06/09 1,150 1,180 1,150 1,180 2,000
1999/06/07 1,190 1,190 1,190 1,190 5,000
1999/06/04 1,177 1,177 1,150 1,150 3,000
1999/06/03 1,177 1,177 1,177 1,177 1,000
1999/06/02 1,200 1,200 1,180 1,180 6,000
1999/06/01 1,150 1,160 1,150 1,150 13,000
1999/05/31 1,149 1,149 1,149 1,149 2,000
1999/05/27 1,160 1,160 1,150 1,150 8,000
1999/05/26 1,150 1,150 1,150 1,150 5,000
1999/05/25 1,120 1,160 1,120 1,150 9,000
1999/05/24 1,115 1,120 1,110 1,120 14,000
1999/05/21 1,145 1,145 1,130 1,130 6,000
1999/05/20 1,145 1,145 1,145 1,145 2,000
1999/05/19 1,179 1,179 1,179 1,179 1,000
1999/05/18 1,180 1,180 1,180 1,180 1,000
1999/05/17 1,150 1,150 1,150 1,150 5,000
1999/05/13 1,160 1,180 1,150 1,150 5,000
1999/05/12 1,150 1,160 1,150 1,160 6,000
1999/05/11 1,160 1,160 1,160 1,160 1,000
1999/05/10 1,190 1,190 1,190 1,190 2,000
1999/05/07 1,190 1,190 1,190 1,190 4,000
1999/05/06 1,190 1,190 1,190 1,190 4,000
1999/04/30 1,190 1,190 1,190 1,190 1,000
1999/04/28 1,150 1,150 1,150 1,150 2,000
1999/04/27 1,150 1,150 1,150 1,150 2,000
1999/04/26 1,150 1,150 1,150 1,150 5,000
1999/04/23 1,150 1,150 1,150 1,150 1,000
1999/04/22 1,150 1,150 1,150 1,150 2,000
1999/04/21 1,200 1,200 1,200 1,200 4,000
1999/04/20 1,254 1,254 1,200 1,235 5,000
1999/04/19 1,240 1,254 1,240 1,254 5,000
1999/04/16 1,250 1,260 1,240 1,255 21,000
1999/04/15 1,200 1,250 1,180 1,250 6,000
1999/04/14 1,138 1,180 1,138 1,180 19,000
1999/04/13 1,138 1,138 1,138 1,138 1,000
1999/04/09 1,120 1,150 1,120 1,120 6,000
1999/04/08 1,148 1,148 1,140 1,140 11,000
1999/04/07 1,150 1,150 1,141 1,141 12,000
1999/04/06 1,120 1,150 1,120 1,150 6,000
1999/04/05 1,149 1,150 1,110 1,120 10,000
1999/04/02 1,150 1,150 1,149 1,150 7,000
1999/04/01 1,140 1,140 1,139 1,139 14,000
1999/03/31 1,140 1,140 1,120 1,140 6,000
1999/03/30 1,100 1,100 1,100 1,100 4,000
1999/03/29 1,100 1,100 1,100 1,100 1,000
1999/03/26 1,090 1,090 1,090 1,090 2,000
1999/03/25 1,091 1,110 1,090 1,090 4,000
1999/03/24 1,149 1,149 1,080 1,080 3,000
1999/03/23 1,071 1,150 1,071 1,150 7,000
1999/03/19 1,070 1,070 1,070 1,070 1,000
1999/03/18 1,140 1,140 1,100 1,100 6,000
1999/03/17 1,130 1,130 1,130 1,130 4,000
1999/03/16 1,110 1,130 1,110 1,130 5,000
1999/03/15 1,110 1,110 1,110 1,110 2,000
1999/03/12 1,080 1,110 1,080 1,110 22,000
1999/03/11 1,021 1,080 1,021 1,080 3,000
1999/03/10 1,080 1,080 1,020 1,020 3,000
1999/03/09 1,080 1,080 1,080 1,080 2,000
1999/03/08 1,090 1,090 1,080 1,085 9,000
1999/03/05 1,054 1,070 1,054 1,070 11,000
1999/03/04 1,055 1,055 1,055 1,055 3,000
1999/03/03 1,056 1,056 1,056 1,056 1,000
1999/03/02 1,059 1,059 1,059 1,059 11,000
1999/03/01 996 1,002 996 1,002 4,000
1999/02/26 990 1,050 990 1,050 2,000
1999/02/25 1,060 1,060 1,060 1,060 5,000
1999/02/24 1,050 1,060 1,050 1,060 2,000
1999/02/23 1,040 1,050 1,040 1,050 7,000
1999/02/22 987 1,040 986 1,040 6,000
1999/02/19 990 990 985 985 6,000
1999/02/18 1,002 1,002 1,002 1,002 2,000
1999/02/17 1,001 1,002 1,001 1,002 6,000
1999/02/16 1,003 1,003 1,001 1,001 6,000
1999/02/12 1,003 1,023 1,003 1,023 3,000
1999/02/10 1,001 1,001 1,001 1,001 1,000
1999/02/09 1,045 1,045 1,002 1,002 2,000
1999/02/08 1,045 1,045 1,045 1,045 1,000
1999/02/05 1,049 1,049 1,009 1,009 12,000
1999/02/04 1,010 1,050 1,010 1,050 4,000
1999/02/03 1,050 1,050 1,050 1,050 1,000
1999/02/02 1,079 1,079 1,050 1,050 8,000
1999/02/01 1,079 1,079 1,079 1,079 1,000
1999/01/29 1,079 1,080 1,079 1,080 2,000
1999/01/28 1,040 1,040 1,040 1,040 1,000
1999/01/27 1,040 1,040 1,040 1,040 3,000
1999/01/26 1,013 1,040 1,013 1,040 7,000
1999/01/25 1,001 1,001 1,001 1,001 1,000
1999/01/22 1,040 1,040 981 981 7,000
1999/01/21 1,040 1,040 1,040 1,040 1,000
1999/01/20 1,036 1,036 1,036 1,036 2,000
1999/01/19 1,040 1,040 1,039 1,039 4,000
1999/01/13 1,001 1,001 1,001 1,001 2,000
1999/01/12 1,001 1,001 1,001 1,001 1,000
1999/01/11 1,000 1,001 1,000 1,001 4,000
1999/01/07 1,000 1,020 1,000 1,020 6,000
1999/01/06 1,000 1,000 1,000 1,000 2,000
1999/01/05 1,029 1,040 1,000 1,000 34,000

このページの先頭へ