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 |
|---|---|---|---|---|---|
| 2000/12/28 | 1,116 | 1,130 | 1,116 | 1,130 | 3,000 |
| 2000/12/27 | 1,116 | 1,116 | 1,116 | 1,116 | 1,000 |
| 2000/12/26 | 1,130 | 1,130 | 1,120 | 1,130 | 8,000 |
| 2000/12/25 | 1,079 | 1,130 | 1,079 | 1,130 | 73,000 |
| 2000/12/22 | 1,085 | 1,085 | 1,050 | 1,050 | 10,000 |
| 2000/12/21 | 1,085 | 1,100 | 1,080 | 1,080 | 9,000 |
| 2000/12/20 | 1,090 | 1,099 | 1,090 | 1,099 | 5,000 |
| 2000/12/19 | 1,100 | 1,100 | 1,089 | 1,090 | 14,000 |
| 2000/12/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/12/14 | 1,104 | 1,120 | 1,100 | 1,100 | 3,000 |
| 2000/12/13 | 1,090 | 1,090 | 1,081 | 1,081 | 3,000 |
| 2000/12/12 | 1,103 | 1,103 | 1,089 | 1,090 | 15,000 |
| 2000/12/11 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 2000/12/08 | 1,107 | 1,127 | 1,107 | 1,127 | 17,000 |
| 2000/12/07 | 1,110 | 1,113 | 1,110 | 1,113 | 4,000 |
| 2000/12/06 | 1,116 | 1,130 | 1,086 | 1,100 | 73,000 |
| 2000/12/04 | 1,149 | 1,149 | 1,110 | 1,139 | 9,000 |
| 2000/12/01 | 1,111 | 1,149 | 1,110 | 1,140 | 7,000 |
| 2000/11/30 | 1,150 | 1,150 | 1,110 | 1,150 | 3,000 |
| 2000/11/28 | 1,164 | 1,169 | 1,164 | 1,169 | 7,000 |
| 2000/11/27 | 1,160 | 1,170 | 1,140 | 1,164 | 11,000 |
| 2000/11/24 | 1,120 | 1,140 | 1,120 | 1,140 | 15,000 |
| 2000/11/22 | 1,100 | 1,120 | 1,095 | 1,120 | 16,000 |
| 2000/11/21 | 1,100 | 1,100 | 1,090 | 1,095 | 10,000 |
| 2000/11/20 | 1,100 | 1,100 | 1,095 | 1,095 | 4,000 |
| 2000/11/17 | 1,099 | 1,099 | 1,090 | 1,095 | 7,000 |
| 2000/11/16 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 2000/11/15 | 1,077 | 1,080 | 1,057 | 1,060 | 10,000 |
| 2000/11/13 | 1,091 | 1,091 | 1,053 | 1,053 | 5,000 |
| 2000/11/10 | 1,093 | 1,093 | 1,091 | 1,091 | 6,000 |
| 2000/11/09 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 |
| 2000/11/08 | 1,080 | 1,095 | 1,080 | 1,095 | 3,000 |
| 2000/11/07 | 1,089 | 1,095 | 1,061 | 1,080 | 11,000 |
| 2000/11/06 | 1,095 | 1,095 | 1,089 | 1,089 | 5,000 |
| 2000/11/02 | 1,090 | 1,090 | 1,089 | 1,090 | 5,000 |
| 2000/11/01 | 1,095 | 1,095 | 1,050 | 1,050 | 12,000 |
| 2000/10/31 | 1,062 | 1,070 | 1,062 | 1,070 | 2,000 |
| 2000/10/30 | 1,070 | 1,070 | 1,060 | 1,060 | 3,000 |
| 2000/10/27 | 1,066 | 1,070 | 1,066 | 1,070 | 3,000 |
| 2000/10/26 | 1,090 | 1,090 | 1,063 | 1,083 | 4,000 |
| 2000/10/25 | 1,086 | 1,094 | 1,085 | 1,090 | 10,000 |
| 2000/10/24 | 1,088 | 1,088 | 1,085 | 1,085 | 3,000 |
| 2000/10/23 | 1,060 | 1,089 | 1,060 | 1,089 | 6,000 |
| 2000/10/20 | 1,056 | 1,070 | 1,056 | 1,070 | 6,000 |
| 2000/10/19 | 1,058 | 1,060 | 1,056 | 1,056 | 8,000 |
| 2000/10/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/10/17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/10/16 | 1,060 | 1,099 | 1,060 | 1,099 | 5,000 |
| 2000/10/13 | 1,051 | 1,053 | 1,051 | 1,053 | 3,000 |
| 2000/10/12 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 2000/10/11 | 1,080 | 1,081 | 1,080 | 1,080 | 8,000 |
| 2000/10/10 | 1,099 | 1,099 | 1,098 | 1,098 | 2,000 |
| 2000/10/06 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 |
| 2000/10/05 | 1,091 | 1,091 | 1,090 | 1,090 | 2,000 |
| 2000/10/04 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 2000/10/03 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2000/10/02 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 2000/09/29 | 1,100 | 1,130 | 1,100 | 1,130 | 15,000 |
| 2000/09/28 | 1,065 | 1,085 | 1,065 | 1,085 | 5,000 |
| 2000/09/27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/09/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/09/25 | 1,098 | 1,098 | 1,090 | 1,090 | 3,000 |
| 2000/09/22 | 1,067 | 1,098 | 1,063 | 1,098 | 4,000 |
| 2000/09/21 | 1,099 | 1,100 | 1,080 | 1,100 | 8,000 |
| 2000/09/20 | 1,095 | 1,100 | 1,070 | 1,100 | 8,000 |
| 2000/09/19 | 1,061 | 1,100 | 1,061 | 1,100 | 7,000 |
| 2000/09/18 | 1,060 | 1,061 | 1,060 | 1,061 | 2,000 |
| 2000/09/14 | 1,063 | 1,074 | 1,063 | 1,074 | 4,000 |
| 2000/09/12 | 1,062 | 1,088 | 1,062 | 1,088 | 2,000 |
| 2000/09/11 | 1,080 | 1,080 | 1,062 | 1,062 | 5,000 |
| 2000/09/08 | 1,061 | 1,079 | 1,061 | 1,079 | 7,000 |
| 2000/09/07 | 1,070 | 1,070 | 1,060 | 1,060 | 10,000 |
| 2000/09/06 | 1,085 | 1,085 | 1,070 | 1,070 | 3,000 |
| 2000/09/05 | 1,085 | 1,085 | 1,085 | 1,085 | 2,000 |
| 2000/09/04 | 1,110 | 1,118 | 1,070 | 1,070 | 6,000 |
| 2000/09/01 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/08/31 | 1,075 | 1,110 | 1,064 | 1,110 | 6,000 |
| 2000/08/30 | 1,075 | 1,075 | 1,061 | 1,061 | 7,000 |
| 2000/08/29 | 1,130 | 1,130 | 1,090 | 1,128 | 7,000 |
| 2000/08/28 | 1,109 | 1,110 | 1,109 | 1,110 | 3,000 |
| 2000/08/25 | 1,130 | 1,130 | 1,120 | 1,130 | 11,000 |
| 2000/08/24 | 1,070 | 1,120 | 1,070 | 1,120 | 11,000 |
| 2000/08/23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/08/22 | 1,100 | 1,100 | 1,070 | 1,070 | 6,000 |
| 2000/08/21 | 1,060 | 1,061 | 1,060 | 1,061 | 2,000 |
| 2000/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2000/08/17 | 1,080 | 1,080 | 1,061 | 1,061 | 3,000 |
| 2000/08/16 | 1,085 | 1,085 | 1,080 | 1,080 | 3,000 |
| 2000/08/15 | 1,060 | 1,085 | 1,060 | 1,085 | 2,000 |
| 2000/08/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/08/11 | 1,075 | 1,075 | 1,075 | 1,075 | 2,000 |
| 2000/08/10 | 1,060 | 1,075 | 1,060 | 1,075 | 10,000 |
| 2000/08/09 | 1,095 | 1,095 | 1,075 | 1,075 | 2,000 |
| 2000/08/08 | 1,099 | 1,099 | 1,060 | 1,095 | 8,000 |
| 2000/08/07 | 1,090 | 1,099 | 1,090 | 1,099 | 6,000 |
| 2000/08/03 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 2000/08/02 | 1,089 | 1,109 | 1,079 | 1,080 | 8,000 |
| 2000/08/01 | 1,078 | 1,089 | 1,061 | 1,089 | 4,000 |
| 2000/07/31 | 1,077 | 1,077 | 1,077 | 1,077 | 3,000 |
| 2000/07/27 | 1,130 | 1,130 | 1,071 | 1,071 | 6,000 |
| 2000/07/26 | 1,090 | 1,130 | 1,090 | 1,130 | 11,000 |
| 2000/07/25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/07/24 | 1,060 | 1,076 | 1,060 | 1,076 | 2,000 |
| 2000/07/21 | 1,100 | 1,100 | 1,098 | 1,098 | 4,000 |
| 2000/07/19 | 1,090 | 1,100 | 1,070 | 1,100 | 7,000 |
| 2000/07/18 | 1,120 | 1,121 | 1,090 | 1,090 | 8,000 |
| 2000/07/17 | 1,101 | 1,120 | 1,097 | 1,120 | 7,000 |
| 2000/07/14 | 1,101 | 1,102 | 1,089 | 1,090 | 11,000 |
| 2000/07/13 | 1,100 | 1,121 | 1,061 | 1,100 | 9,000 |
| 2000/07/12 | 1,130 | 1,130 | 1,101 | 1,120 | 3,000 |
| 2000/07/11 | 1,130 | 1,130 | 1,120 | 1,129 | 3,000 |
| 2000/07/10 | 1,092 | 1,092 | 1,092 | 1,092 | 1,000 |
| 2000/07/07 | 1,129 | 1,129 | 1,120 | 1,120 | 5,000 |
| 2000/07/06 | 1,130 | 1,139 | 1,121 | 1,139 | 9,000 |
| 2000/07/05 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2000/07/04 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 |
| 2000/07/03 | 1,096 | 1,130 | 1,096 | 1,130 | 12,000 |
| 2000/06/30 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2000/06/29 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2000/06/28 | 1,096 | 1,096 | 1,096 | 1,096 | 5,000 |
| 2000/06/27 | 1,096 | 1,096 | 1,096 | 1,096 | 1,000 |
| 2000/06/26 | 1,130 | 1,130 | 1,090 | 1,093 | 5,000 |
| 2000/06/23 | 1,125 | 1,135 | 1,125 | 1,130 | 3,000 |
| 2000/06/22 | 1,130 | 1,131 | 1,101 | 1,125 | 15,000 |
| 2000/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2000/06/20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2000/06/19 | 1,121 | 1,130 | 1,121 | 1,130 | 2,000 |
| 2000/06/16 | 1,120 | 1,139 | 1,120 | 1,121 | 6,000 |
| 2000/06/15 | 1,139 | 1,139 | 1,120 | 1,120 | 4,000 |
| 2000/06/14 | 1,140 | 1,148 | 1,140 | 1,140 | 5,000 |
| 2000/06/13 | 1,111 | 1,114 | 1,111 | 1,114 | 6,000 |
| 2000/06/12 | 1,110 | 1,111 | 1,110 | 1,110 | 9,000 |
| 2000/06/09 | 1,150 | 1,150 | 1,101 | 1,101 | 17,000 |
| 2000/06/08 | 1,099 | 1,099 | 1,090 | 1,093 | 9,000 |
| 2000/06/07 | 1,051 | 1,090 | 1,051 | 1,090 | 8,000 |
| 2000/06/06 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2000/06/02 | 1,089 | 1,090 | 1,070 | 1,070 | 5,000 |
| 2000/06/01 | 1,100 | 1,100 | 1,032 | 1,089 | 11,000 |
| 2000/05/31 | 1,060 | 1,080 | 1,060 | 1,080 | 21,000 |
| 2000/05/30 | 1,043 | 1,044 | 1,043 | 1,044 | 5,000 |
| 2000/05/29 | 1,060 | 1,060 | 1,043 | 1,043 | 9,000 |
| 2000/05/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/05/25 | 1,026 | 1,028 | 1,026 | 1,028 | 2,000 |
| 2000/05/24 | 1,030 | 1,030 | 1,025 | 1,025 | 5,000 |
| 2000/05/23 | 1,059 | 1,059 | 1,059 | 1,059 | 1,000 |
| 2000/05/22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/05/19 | 1,069 | 1,069 | 1,069 | 1,069 | 4,000 |
| 2000/05/18 | 1,080 | 1,080 | 1,028 | 1,028 | 3,000 |
| 2000/05/17 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 |
| 2000/05/16 | 1,026 | 1,069 | 1,026 | 1,027 | 6,000 |
| 2000/05/15 | 1,068 | 1,068 | 1,018 | 1,018 | 2,000 |
| 2000/05/12 | 1,050 | 1,074 | 1,050 | 1,069 | 5,000 |
| 2000/05/11 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2000/05/10 | 1,039 | 1,040 | 1,039 | 1,040 | 5,000 |
| 2000/05/09 | 1,039 | 1,039 | 1,020 | 1,039 | 6,000 |
| 2000/05/08 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 |
| 2000/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2000/05/01 | 1,047 | 1,047 | 1,037 | 1,037 | 7,000 |
| 2000/04/28 | 1,024 | 1,041 | 1,024 | 1,040 | 12,000 |
| 2000/04/27 | 1,016 | 1,024 | 1,016 | 1,024 | 6,000 |
| 2000/04/26 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 |
| 2000/04/25 | 1,016 | 1,016 | 1,016 | 1,016 | 4,000 |
| 2000/04/24 | 1,015 | 1,016 | 1,015 | 1,016 | 3,000 |
| 2000/04/21 | 1,015 | 1,020 | 1,015 | 1,015 | 4,000 |
| 2000/04/20 | 1,039 | 1,039 | 1,015 | 1,016 | 9,000 |
| 2000/04/19 | 1,035 | 1,059 | 1,035 | 1,059 | 6,000 |
| 2000/04/18 | 1,014 | 1,014 | 1,014 | 1,014 | 7,000 |
| 2000/04/17 | 1,069 | 1,069 | 1,010 | 1,013 | 5,000 |
| 2000/04/14 | 1,064 | 1,069 | 1,064 | 1,069 | 2,000 |
| 2000/04/13 | 1,021 | 1,055 | 1,021 | 1,021 | 6,000 |
| 2000/04/12 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2000/04/11 | 1,030 | 1,060 | 1,011 | 1,017 | 8,000 |
| 2000/04/10 | 1,030 | 1,069 | 1,030 | 1,069 | 3,000 |
| 2000/04/07 | 1,020 | 1,057 | 1,020 | 1,041 | 5,000 |
| 2000/04/06 | 1,022 | 1,031 | 1,022 | 1,031 | 4,000 |
| 2000/04/05 | 1,052 | 1,052 | 1,020 | 1,021 | 3,000 |
| 2000/04/04 | 1,053 | 1,053 | 1,053 | 1,053 | 4,000 |
| 2000/04/03 | 1,053 | 1,053 | 1,053 | 1,053 | 2,000 |
| 2000/03/31 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2000/03/30 | 1,080 | 1,102 | 1,080 | 1,099 | 5,000 |
| 2000/03/29 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 2000/03/28 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2000/03/27 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 |
| 2000/03/24 | 1,021 | 1,021 | 1,000 | 1,000 | 46,000 |
| 2000/03/23 | 1,028 | 1,028 | 1,020 | 1,020 | 3,000 |
| 2000/03/22 | 1,030 | 1,030 | 1,028 | 1,028 | 8,000 |
| 2000/03/21 | 1,030 | 1,030 | 1,024 | 1,030 | 11,000 |
| 2000/03/17 | 1,029 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2000/03/16 | 1,030 | 1,030 | 1,020 | 1,030 | 7,000 |
| 2000/03/15 | 1,030 | 1,030 | 1,018 | 1,030 | 9,000 |
| 2000/03/14 | 1,029 | 1,030 | 1,029 | 1,030 | 4,000 |
| 2000/03/13 | 1,010 | 1,029 | 1,010 | 1,029 | 5,000 |
| 2000/03/10 | 1,030 | 1,030 | 1,010 | 1,010 | 36,000 |
| 2000/03/09 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2000/03/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2000/03/07 | 1,001 | 1,020 | 1,001 | 1,020 | 13,000 |
| 2000/03/06 | 1,030 | 1,030 | 1,020 | 1,021 | 28,000 |
| 2000/03/03 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 |
| 2000/03/02 | 1,034 | 1,049 | 1,030 | 1,032 | 8,000 |
| 2000/03/01 | 1,014 | 1,070 | 1,014 | 1,070 | 4,000 |
| 2000/02/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/02/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2000/02/25 | 1,000 | 1,050 | 1,000 | 1,050 | 8,000 |
| 2000/02/24 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2000/02/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2000/02/22 | 1,000 | 1,031 | 1,000 | 1,010 | 12,000 |
| 2000/02/21 | 1,010 | 1,030 | 1,005 | 1,030 | 4,000 |
| 2000/02/18 | 1,005 | 1,010 | 1,005 | 1,010 | 6,000 |
| 2000/02/17 | 1,030 | 1,030 | 1,026 | 1,026 | 6,000 |
| 2000/02/16 | 1,000 | 1,031 | 1,000 | 1,030 | 8,000 |
| 2000/02/15 | 1,040 | 1,040 | 1,011 | 1,011 | 7,000 |
| 2000/02/14 | 1,051 | 1,051 | 1,050 | 1,050 | 6,000 |
| 2000/02/10 | 1,050 | 1,050 | 1,021 | 1,021 | 6,000 |
| 2000/02/09 | 1,041 | 1,050 | 1,040 | 1,050 | 4,000 |
| 2000/02/08 | 1,041 | 1,041 | 1,041 | 1,041 | 1,000 |
| 2000/02/07 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 |
| 2000/02/04 | 1,071 | 1,071 | 1,071 | 1,071 | 1,000 |
| 2000/02/03 | 1,051 | 1,070 | 1,051 | 1,070 | 5,000 |
| 2000/02/02 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 2000/02/01 | 1,088 | 1,100 | 1,070 | 1,099 | 5,000 |
| 2000/01/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/01/28 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 |
| 2000/01/27 | 1,100 | 1,100 | 1,051 | 1,051 | 11,000 |
| 2000/01/26 | 1,080 | 1,100 | 1,080 | 1,100 | 4,000 |
| 2000/01/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2000/01/24 | 1,051 | 1,099 | 1,050 | 1,050 | 5,000 |
| 2000/01/21 | 1,075 | 1,075 | 1,030 | 1,030 | 8,000 |
| 2000/01/20 | 1,030 | 1,070 | 1,030 | 1,070 | 2,000 |
| 2000/01/19 | 1,075 | 1,075 | 1,050 | 1,050 | 3,000 |
| 2000/01/18 | 1,075 | 1,075 | 1,075 | 1,075 | 1,000 |
| 2000/01/17 | 1,050 | 1,080 | 1,050 | 1,060 | 4,000 |
| 2000/01/14 | 1,149 | 1,149 | 1,050 | 1,050 | 6,000 |
| 2000/01/13 | 1,050 | 1,149 | 1,031 | 1,127 | 17,000 |
| 2000/01/12 | 1,015 | 1,030 | 1,015 | 1,030 | 6,000 |
| 2000/01/11 | 1,010 | 1,030 | 1,010 | 1,025 | 4,000 |
| 2000/01/07 | 1,011 | 1,011 | 1,000 | 1,010 | 11,000 |
| 2000/01/06 | 1,010 | 1,021 | 1,010 | 1,021 | 7,000 |
| 2000/01/05 | 1,070 | 1,150 | 1,070 | 1,150 | 6,000 |