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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,740 | 1,749 | 1,739 | 1,749 | 20,000 |
| 2001/12/27 | 1,722 | 1,722 | 1,722 | 1,722 | 10,000 |
| 2001/12/26 | 1,745 | 1,745 | 1,720 | 1,720 | 7,000 |
| 2001/12/25 | 1,713 | 1,750 | 1,713 | 1,750 | 16,000 |
| 2001/12/21 | 1,749 | 1,749 | 1,713 | 1,713 | 6,000 |
| 2001/12/20 | 1,750 | 1,754 | 1,737 | 1,749 | 31,000 |
| 2001/12/19 | 1,745 | 1,750 | 1,650 | 1,750 | 47,000 |
| 2001/12/18 | 1,824 | 1,824 | 1,760 | 1,764 | 23,000 |
| 2001/12/17 | 1,850 | 1,850 | 1,800 | 1,825 | 12,000 |
| 2001/12/14 | 1,874 | 1,874 | 1,822 | 1,855 | 50,000 |
| 2001/12/13 | 1,843 | 1,875 | 1,842 | 1,875 | 19,000 |
| 2001/12/12 | 1,816 | 1,849 | 1,816 | 1,830 | 37,000 |
| 2001/12/11 | 1,842 | 1,850 | 1,822 | 1,846 | 20,000 |
| 2001/12/10 | 1,878 | 1,878 | 1,825 | 1,855 | 17,000 |
| 2001/12/07 | 1,875 | 1,879 | 1,801 | 1,879 | 28,000 |
| 2001/12/06 | 1,830 | 1,875 | 1,830 | 1,875 | 41,000 |
| 2001/12/05 | 1,799 | 1,830 | 1,799 | 1,825 | 26,000 |
| 2001/12/04 | 1,750 | 1,798 | 1,750 | 1,790 | 26,000 |
| 2001/12/03 | 1,748 | 1,750 | 1,712 | 1,735 | 10,000 |
| 2001/11/30 | 1,720 | 1,733 | 1,703 | 1,733 | 6,000 |
| 2001/11/29 | 1,735 | 1,750 | 1,720 | 1,720 | 16,000 |
| 2001/11/28 | 1,701 | 1,735 | 1,700 | 1,735 | 9,000 |
| 2001/11/27 | 1,746 | 1,750 | 1,700 | 1,720 | 13,000 |
| 2001/11/26 | 1,685 | 1,758 | 1,680 | 1,758 | 25,000 |
| 2001/11/22 | 1,660 | 1,680 | 1,640 | 1,680 | 27,000 |
| 2001/11/21 | 1,628 | 1,690 | 1,620 | 1,690 | 31,000 |
| 2001/11/20 | 1,615 | 1,620 | 1,577 | 1,620 | 26,000 |
| 2001/11/19 | 1,615 | 1,630 | 1,614 | 1,630 | 7,000 |
| 2001/11/16 | 1,637 | 1,637 | 1,598 | 1,615 | 6,000 |
| 2001/11/15 | 1,604 | 1,637 | 1,580 | 1,637 | 11,000 |
| 2001/11/13 | 1,607 | 1,607 | 1,596 | 1,602 | 8,000 |
| 2001/11/12 | 1,602 | 1,632 | 1,602 | 1,602 | 10,000 |
| 2001/11/09 | 1,649 | 1,660 | 1,600 | 1,601 | 16,000 |
| 2001/11/08 | 1,620 | 1,660 | 1,620 | 1,660 | 11,000 |
| 2001/11/07 | 1,600 | 1,620 | 1,580 | 1,619 | 46,000 |
| 2001/11/06 | 1,586 | 1,590 | 1,586 | 1,589 | 23,000 |
| 2001/11/05 | 1,562 | 1,589 | 1,532 | 1,587 | 14,000 |
| 2001/11/02 | 1,585 | 1,585 | 1,519 | 1,519 | 8,000 |
| 2001/11/01 | 1,590 | 1,590 | 1,559 | 1,585 | 13,000 |
| 2001/10/31 | 1,552 | 1,579 | 1,552 | 1,576 | 7,000 |
| 2001/10/30 | 1,562 | 1,562 | 1,550 | 1,552 | 10,000 |
| 2001/10/29 | 1,594 | 1,594 | 1,585 | 1,592 | 11,000 |
| 2001/10/26 | 1,531 | 1,600 | 1,530 | 1,571 | 51,000 |
| 2001/10/25 | 1,500 | 1,540 | 1,500 | 1,540 | 30,000 |
| 2001/10/24 | 1,400 | 1,500 | 1,400 | 1,470 | 50,000 |
| 2001/10/23 | 1,400 | 1,410 | 1,400 | 1,400 | 45,000 |
| 2001/10/22 | 1,390 | 1,400 | 1,370 | 1,400 | 21,000 |
| 2001/10/19 | 1,359 | 1,362 | 1,350 | 1,362 | 7,000 |
| 2001/10/17 | 1,399 | 1,399 | 1,399 | 1,399 | 1,000 |
| 2001/10/16 | 1,398 | 1,400 | 1,398 | 1,400 | 2,000 |
| 2001/10/15 | 1,399 | 1,400 | 1,399 | 1,400 | 7,000 |
| 2001/10/12 | 1,389 | 1,400 | 1,389 | 1,400 | 10,000 |
| 2001/10/11 | 1,399 | 1,399 | 1,370 | 1,371 | 4,000 |
| 2001/10/10 | 1,389 | 1,390 | 1,386 | 1,390 | 6,000 |
| 2001/10/09 | 1,399 | 1,399 | 1,349 | 1,349 | 4,000 |
| 2001/10/05 | 1,400 | 1,400 | 1,399 | 1,400 | 16,000 |
| 2001/10/04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 2001/10/03 | 1,400 | 1,400 | 1,390 | 1,390 | 25,000 |
| 2001/10/02 | 1,400 | 1,400 | 1,399 | 1,400 | 12,000 |
| 2001/10/01 | 1,410 | 1,410 | 1,383 | 1,383 | 7,000 |
| 2001/09/28 | 1,370 | 1,400 | 1,370 | 1,400 | 7,000 |
| 2001/09/27 | 1,288 | 1,350 | 1,288 | 1,350 | 5,000 |
| 2001/09/26 | 1,326 | 1,326 | 1,286 | 1,286 | 13,000 |
| 2001/09/25 | 1,326 | 1,342 | 1,306 | 1,326 | 8,000 |
| 2001/09/21 | 1,300 | 1,326 | 1,300 | 1,326 | 3,000 |
| 2001/09/20 | 1,330 | 1,350 | 1,330 | 1,344 | 4,000 |
| 2001/09/18 | 1,340 | 1,340 | 1,300 | 1,300 | 13,000 |
| 2001/09/17 | 1,350 | 1,350 | 1,320 | 1,340 | 7,000 |
| 2001/09/14 | 1,340 | 1,350 | 1,339 | 1,350 | 18,000 |
| 2001/09/13 | 1,268 | 1,309 | 1,268 | 1,300 | 15,000 |
| 2001/09/12 | 1,366 | 1,381 | 1,366 | 1,381 | 8,000 |
| 2001/09/11 | 1,498 | 1,498 | 1,450 | 1,466 | 17,000 |
| 2001/09/10 | 1,510 | 1,510 | 1,478 | 1,478 | 6,000 |
| 2001/09/07 | 1,547 | 1,547 | 1,510 | 1,518 | 12,000 |
| 2001/09/06 | 1,550 | 1,550 | 1,520 | 1,549 | 6,000 |
| 2001/09/05 | 1,550 | 1,560 | 1,550 | 1,560 | 11,000 |
| 2001/09/04 | 1,550 | 1,564 | 1,550 | 1,551 | 7,000 |
| 2001/09/03 | 1,580 | 1,580 | 1,550 | 1,550 | 9,000 |
| 2001/08/31 | 1,560 | 1,580 | 1,560 | 1,560 | 8,000 |
| 2001/08/30 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 |
| 2001/08/28 | 1,595 | 1,595 | 1,561 | 1,561 | 4,000 |
| 2001/08/27 | 1,595 | 1,595 | 1,595 | 1,595 | 1,000 |
| 2001/08/24 | 1,595 | 1,595 | 1,595 | 1,595 | 5,000 |
| 2001/08/23 | 1,598 | 1,598 | 1,598 | 1,598 | 3,000 |
| 2001/08/22 | 1,560 | 1,599 | 1,560 | 1,599 | 4,000 |
| 2001/08/21 | 1,599 | 1,599 | 1,550 | 1,550 | 4,000 |
| 2001/08/20 | 1,563 | 1,592 | 1,560 | 1,592 | 4,000 |
| 2001/08/17 | 1,561 | 1,561 | 1,561 | 1,561 | 1,000 |
| 2001/08/16 | 1,560 | 1,560 | 1,550 | 1,553 | 5,000 |
| 2001/08/15 | 1,565 | 1,565 | 1,561 | 1,561 | 4,000 |
| 2001/08/14 | 1,559 | 1,563 | 1,559 | 1,560 | 7,000 |
| 2001/08/13 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 2001/08/10 | 1,562 | 1,562 | 1,560 | 1,562 | 5,000 |
| 2001/08/09 | 1,580 | 1,580 | 1,561 | 1,567 | 4,000 |
| 2001/08/08 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
| 2001/08/07 | 1,600 | 1,600 | 1,599 | 1,599 | 11,000 |
| 2001/08/06 | 1,570 | 1,570 | 1,551 | 1,551 | 2,000 |
| 2001/08/03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2001/08/02 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 2001/08/01 | 1,600 | 1,600 | 1,574 | 1,580 | 23,000 |
| 2001/07/31 | 1,600 | 1,600 | 1,595 | 1,599 | 9,000 |
| 2001/07/30 | 1,580 | 1,600 | 1,570 | 1,600 | 22,000 |
| 2001/07/27 | 1,550 | 1,580 | 1,550 | 1,579 | 31,000 |
| 2001/07/26 | 1,588 | 1,590 | 1,588 | 1,590 | 3,000 |
| 2001/07/25 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 |
| 2001/07/24 | 1,560 | 1,590 | 1,559 | 1,590 | 10,000 |
| 2001/07/23 | 1,590 | 1,590 | 1,580 | 1,590 | 18,000 |
| 2001/07/19 | 1,590 | 1,590 | 1,580 | 1,585 | 18,000 |
| 2001/07/18 | 1,580 | 1,595 | 1,580 | 1,580 | 8,000 |
| 2001/07/17 | 1,580 | 1,597 | 1,580 | 1,597 | 4,000 |
| 2001/07/16 | 1,585 | 1,585 | 1,580 | 1,580 | 9,000 |
| 2001/07/13 | 1,580 | 1,581 | 1,575 | 1,580 | 13,000 |
| 2001/07/12 | 1,575 | 1,584 | 1,575 | 1,584 | 13,000 |
| 2001/07/11 | 1,575 | 1,575 | 1,570 | 1,575 | 5,000 |
| 2001/07/10 | 1,570 | 1,577 | 1,560 | 1,575 | 12,000 |
| 2001/07/09 | 1,568 | 1,569 | 1,550 | 1,569 | 5,000 |
| 2001/07/06 | 1,561 | 1,580 | 1,558 | 1,579 | 12,000 |
| 2001/07/05 | 1,575 | 1,575 | 1,567 | 1,567 | 7,000 |
| 2001/07/04 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 |
| 2001/07/03 | 1,572 | 1,572 | 1,550 | 1,560 | 13,000 |
| 2001/07/02 | 1,589 | 1,589 | 1,567 | 1,572 | 4,000 |
| 2001/06/29 | 1,598 | 1,598 | 1,590 | 1,596 | 8,000 |
| 2001/06/28 | 1,590 | 1,600 | 1,590 | 1,590 | 8,000 |
| 2001/06/27 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 |
| 2001/06/26 | 1,586 | 1,600 | 1,586 | 1,600 | 9,000 |
| 2001/06/25 | 1,580 | 1,600 | 1,580 | 1,581 | 17,000 |
| 2001/06/22 | 1,570 | 1,580 | 1,540 | 1,580 | 11,000 |
| 2001/06/21 | 1,548 | 1,548 | 1,548 | 1,548 | 3,000 |
| 2001/06/20 | 1,549 | 1,549 | 1,500 | 1,508 | 20,000 |
| 2001/06/19 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 |
| 2001/06/18 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 |
| 2001/06/15 | 1,599 | 1,599 | 1,580 | 1,580 | 3,000 |
| 2001/06/14 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 |
| 2001/06/13 | 1,603 | 1,605 | 1,603 | 1,605 | 4,000 |
| 2001/06/12 | 1,618 | 1,625 | 1,610 | 1,610 | 27,000 |
| 2001/06/11 | 1,590 | 1,620 | 1,590 | 1,617 | 17,000 |
| 2001/06/08 | 1,600 | 1,600 | 1,590 | 1,600 | 43,000 |
| 2001/06/07 | 1,571 | 1,600 | 1,571 | 1,600 | 17,000 |
| 2001/06/06 | 1,542 | 1,570 | 1,540 | 1,570 | 8,000 |
| 2001/06/05 | 1,535 | 1,542 | 1,535 | 1,542 | 4,000 |
| 2001/06/04 | 1,521 | 1,555 | 1,521 | 1,535 | 17,000 |
| 2001/06/01 | 1,521 | 1,549 | 1,521 | 1,549 | 5,000 |
| 2001/05/31 | 1,520 | 1,523 | 1,520 | 1,521 | 6,000 |
| 2001/05/30 | 1,553 | 1,553 | 1,553 | 1,553 | 1,000 |
| 2001/05/29 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 |
| 2001/05/28 | 1,549 | 1,550 | 1,547 | 1,550 | 9,000 |
| 2001/05/25 | 1,521 | 1,521 | 1,521 | 1,521 | 4,000 |
| 2001/05/24 | 1,550 | 1,553 | 1,550 | 1,553 | 5,000 |
| 2001/05/23 | 1,571 | 1,571 | 1,550 | 1,550 | 12,000 |
| 2001/05/22 | 1,580 | 1,600 | 1,550 | 1,560 | 14,000 |
| 2001/05/21 | 1,520 | 1,601 | 1,510 | 1,550 | 56,000 |
| 2001/05/18 | 1,500 | 1,550 | 1,500 | 1,550 | 19,000 |
| 2001/05/17 | 1,506 | 1,506 | 1,500 | 1,500 | 13,000 |
| 2001/05/16 | 1,518 | 1,518 | 1,505 | 1,505 | 6,000 |
| 2001/05/15 | 1,517 | 1,519 | 1,505 | 1,519 | 5,000 |
| 2001/05/14 | 1,510 | 1,518 | 1,505 | 1,518 | 3,000 |
| 2001/05/11 | 1,514 | 1,520 | 1,510 | 1,520 | 9,000 |
| 2001/05/10 | 1,520 | 1,520 | 1,505 | 1,505 | 5,000 |
| 2001/05/09 | 1,565 | 1,565 | 1,509 | 1,520 | 24,000 |
| 2001/05/08 | 1,540 | 1,565 | 1,535 | 1,565 | 16,000 |
| 2001/05/07 | 1,570 | 1,575 | 1,560 | 1,560 | 21,000 |
| 2001/05/02 | 1,630 | 1,650 | 1,580 | 1,600 | 23,000 |
| 2001/05/01 | 1,641 | 1,659 | 1,641 | 1,645 | 7,000 |
| 2001/04/27 | 1,610 | 1,653 | 1,605 | 1,630 | 40,000 |
| 2001/04/26 | 1,610 | 1,610 | 1,593 | 1,610 | 17,000 |
| 2001/04/25 | 1,600 | 1,610 | 1,595 | 1,600 | 24,000 |
| 2001/04/24 | 1,620 | 1,620 | 1,600 | 1,611 | 16,000 |
| 2001/04/23 | 1,580 | 1,670 | 1,580 | 1,619 | 30,000 |
| 2001/04/20 | 1,600 | 1,610 | 1,551 | 1,580 | 38,000 |
| 2001/04/19 | 1,599 | 1,610 | 1,593 | 1,600 | 26,000 |
| 2001/04/18 | 1,590 | 1,599 | 1,580 | 1,599 | 27,000 |
| 2001/04/17 | 1,600 | 1,600 | 1,562 | 1,595 | 38,000 |
| 2001/04/16 | 1,470 | 1,590 | 1,470 | 1,590 | 66,000 |
| 2001/04/13 | 1,455 | 1,469 | 1,450 | 1,450 | 21,000 |
| 2001/04/12 | 1,472 | 1,472 | 1,455 | 1,455 | 17,000 |
| 2001/04/11 | 1,456 | 1,468 | 1,455 | 1,468 | 16,000 |
| 2001/04/10 | 1,452 | 1,463 | 1,451 | 1,460 | 13,000 |
| 2001/04/09 | 1,469 | 1,469 | 1,463 | 1,463 | 3,000 |
| 2001/04/06 | 1,470 | 1,470 | 1,431 | 1,470 | 38,000 |
| 2001/04/05 | 1,501 | 1,501 | 1,462 | 1,473 | 23,000 |
| 2001/04/04 | 1,431 | 1,530 | 1,431 | 1,490 | 60,000 |
| 2001/04/03 | 1,400 | 1,470 | 1,400 | 1,470 | 47,000 |
| 2001/04/02 | 1,402 | 1,422 | 1,380 | 1,381 | 46,000 |
| 2001/03/30 | 1,419 | 1,419 | 1,400 | 1,400 | 27,000 |
| 2001/03/29 | 1,325 | 1,419 | 1,320 | 1,399 | 31,000 |
| 2001/03/28 | 1,337 | 1,355 | 1,325 | 1,330 | 20,000 |
| 2001/03/27 | 1,350 | 1,370 | 1,337 | 1,337 | 38,000 |
| 2001/03/26 | 1,230 | 1,320 | 1,230 | 1,320 | 41,000 |
| 2001/03/23 | 1,170 | 1,230 | 1,170 | 1,230 | 31,000 |
| 2001/03/22 | 1,150 | 1,170 | 1,150 | 1,170 | 35,000 |
| 2001/03/21 | 1,109 | 1,160 | 1,109 | 1,150 | 33,000 |
| 2001/03/19 | 1,084 | 1,110 | 1,080 | 1,110 | 7,000 |
| 2001/03/16 | 1,069 | 1,089 | 1,069 | 1,088 | 6,000 |
| 2001/03/15 | 1,068 | 1,089 | 1,062 | 1,089 | 6,000 |
| 2001/03/14 | 1,068 | 1,068 | 1,068 | 1,068 | 1,000 |
| 2001/03/13 | 1,072 | 1,072 | 1,060 | 1,062 | 5,000 |
| 2001/03/12 | 1,072 | 1,072 | 1,072 | 1,072 | 2,000 |
| 2001/03/09 | 1,100 | 1,100 | 1,066 | 1,066 | 17,000 |
| 2001/03/08 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/03/06 | 1,075 | 1,100 | 1,075 | 1,100 | 14,000 |
| 2001/03/05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 2001/03/02 | 1,083 | 1,083 | 1,063 | 1,063 | 4,000 |
| 2001/03/01 | 1,073 | 1,073 | 1,063 | 1,063 | 3,000 |
| 2001/02/28 | 1,096 | 1,096 | 1,076 | 1,085 | 4,000 |
| 2001/02/27 | 1,088 | 1,096 | 1,088 | 1,096 | 5,000 |
| 2001/02/26 | 1,074 | 1,088 | 1,074 | 1,088 | 5,000 |
| 2001/02/23 | 1,069 | 1,074 | 1,050 | 1,074 | 9,000 |
| 2001/02/20 | 1,081 | 1,089 | 1,081 | 1,089 | 6,000 |
| 2001/02/16 | 1,088 | 1,089 | 1,076 | 1,076 | 6,000 |
| 2001/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2001/02/14 | 1,089 | 1,090 | 1,089 | 1,090 | 4,000 |
| 2001/02/13 | 1,063 | 1,063 | 1,063 | 1,063 | 2,000 |
| 2001/02/09 | 1,060 | 1,096 | 1,060 | 1,096 | 2,000 |
| 2001/02/08 | 1,086 | 1,090 | 1,060 | 1,060 | 4,000 |
| 2001/02/06 | 1,090 | 1,090 | 1,086 | 1,086 | 4,000 |
| 2001/02/05 | 1,081 | 1,100 | 1,081 | 1,100 | 10,000 |
| 2001/02/02 | 1,071 | 1,071 | 1,050 | 1,050 | 4,000 |
| 2001/02/01 | 1,071 | 1,071 | 1,071 | 1,071 | 4,000 |
| 2001/01/31 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/01/30 | 1,070 | 1,076 | 1,070 | 1,076 | 3,000 |
| 2001/01/29 | 1,097 | 1,097 | 1,097 | 1,097 | 1,000 |
| 2001/01/26 | 1,088 | 1,088 | 1,068 | 1,068 | 3,000 |
| 2001/01/25 | 1,128 | 1,129 | 1,108 | 1,108 | 14,000 |
| 2001/01/24 | 1,128 | 1,128 | 1,128 | 1,128 | 1,000 |
| 2001/01/23 | 1,119 | 1,129 | 1,119 | 1,128 | 3,000 |
| 2001/01/22 | 1,119 | 1,119 | 1,119 | 1,119 | 1,000 |
| 2001/01/19 | 1,138 | 1,139 | 1,137 | 1,139 | 5,000 |
| 2001/01/18 | 1,135 | 1,139 | 1,079 | 1,139 | 8,000 |
| 2001/01/17 | 1,133 | 1,135 | 1,131 | 1,135 | 9,000 |
| 2001/01/16 | 1,136 | 1,140 | 1,135 | 1,135 | 5,000 |
| 2001/01/15 | 1,140 | 1,150 | 1,109 | 1,109 | 14,000 |
| 2001/01/12 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2001/01/11 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 |
| 2001/01/10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2001/01/09 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 2001/01/05 | 1,129 | 1,130 | 1,129 | 1,129 | 13,000 |
| 2001/01/04 | 1,130 | 1,130 | 1,129 | 1,129 | 2,000 |