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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,298 | 1,298 | 1,297 | 1,297 | 5,000 |
| 2002/12/27 | 1,312 | 1,312 | 1,281 | 1,298 | 18,000 |
| 2002/12/26 | 1,240 | 1,312 | 1,240 | 1,312 | 6,000 |
| 2002/12/25 | 1,247 | 1,247 | 1,220 | 1,220 | 27,000 |
| 2002/12/24 | 1,259 | 1,259 | 1,210 | 1,228 | 28,000 |
| 2002/12/20 | 1,284 | 1,300 | 1,250 | 1,299 | 21,000 |
| 2002/12/19 | 1,265 | 1,285 | 1,265 | 1,284 | 16,000 |
| 2002/12/18 | 1,287 | 1,287 | 1,283 | 1,285 | 13,000 |
| 2002/12/17 | 1,280 | 1,287 | 1,280 | 1,287 | 16,000 |
| 2002/12/16 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 |
| 2002/12/13 | 1,330 | 1,350 | 1,300 | 1,315 | 40,000 |
| 2002/12/12 | 1,410 | 1,410 | 1,385 | 1,390 | 13,000 |
| 2002/12/11 | 1,410 | 1,413 | 1,383 | 1,410 | 32,000 |
| 2002/12/10 | 1,402 | 1,405 | 1,401 | 1,403 | 12,000 |
| 2002/12/09 | 1,412 | 1,412 | 1,409 | 1,410 | 10,000 |
| 2002/12/06 | 1,423 | 1,423 | 1,402 | 1,418 | 17,000 |
| 2002/12/05 | 1,418 | 1,418 | 1,404 | 1,405 | 12,000 |
| 2002/12/04 | 1,448 | 1,448 | 1,422 | 1,422 | 10,000 |
| 2002/12/03 | 1,438 | 1,450 | 1,421 | 1,450 | 14,000 |
| 2002/12/02 | 1,474 | 1,474 | 1,435 | 1,435 | 15,000 |
| 2002/11/29 | 1,393 | 1,477 | 1,393 | 1,477 | 32,000 |
| 2002/11/28 | 1,431 | 1,453 | 1,429 | 1,453 | 18,000 |
| 2002/11/27 | 1,477 | 1,479 | 1,430 | 1,430 | 16,000 |
| 2002/11/26 | 1,480 | 1,481 | 1,477 | 1,477 | 15,000 |
| 2002/11/25 | 1,470 | 1,490 | 1,470 | 1,482 | 19,000 |
| 2002/11/22 | 1,452 | 1,470 | 1,451 | 1,470 | 8,000 |
| 2002/11/21 | 1,410 | 1,432 | 1,410 | 1,432 | 5,000 |
| 2002/11/20 | 1,425 | 1,447 | 1,405 | 1,447 | 15,000 |
| 2002/11/19 | 1,460 | 1,460 | 1,405 | 1,405 | 11,000 |
| 2002/11/18 | 1,461 | 1,487 | 1,460 | 1,460 | 14,000 |
| 2002/11/15 | 1,489 | 1,489 | 1,467 | 1,467 | 15,000 |
| 2002/11/14 | 1,470 | 1,472 | 1,450 | 1,450 | 10,000 |
| 2002/11/13 | 1,489 | 1,491 | 1,478 | 1,491 | 5,000 |
| 2002/11/12 | 1,467 | 1,494 | 1,467 | 1,490 | 12,000 |
| 2002/11/11 | 1,470 | 1,491 | 1,470 | 1,475 | 7,000 |
| 2002/11/08 | 1,510 | 1,510 | 1,489 | 1,490 | 17,000 |
| 2002/11/07 | 1,498 | 1,510 | 1,498 | 1,510 | 18,000 |
| 2002/11/06 | 1,500 | 1,500 | 1,499 | 1,499 | 5,000 |
| 2002/11/05 | 1,500 | 1,500 | 1,486 | 1,500 | 9,000 |
| 2002/11/01 | 1,519 | 1,520 | 1,495 | 1,495 | 7,000 |
| 2002/10/31 | 1,526 | 1,526 | 1,500 | 1,520 | 7,000 |
| 2002/10/30 | 1,500 | 1,521 | 1,500 | 1,520 | 12,000 |
| 2002/10/29 | 1,500 | 1,519 | 1,500 | 1,519 | 4,000 |
| 2002/10/28 | 1,501 | 1,507 | 1,499 | 1,500 | 16,000 |
| 2002/10/25 | 1,499 | 1,500 | 1,481 | 1,500 | 11,000 |
| 2002/10/24 | 1,500 | 1,500 | 1,479 | 1,480 | 9,000 |
| 2002/10/23 | 1,494 | 1,500 | 1,490 | 1,490 | 10,000 |
| 2002/10/22 | 1,515 | 1,515 | 1,474 | 1,474 | 9,000 |
| 2002/10/21 | 1,490 | 1,526 | 1,490 | 1,526 | 5,000 |
| 2002/10/18 | 1,510 | 1,510 | 1,480 | 1,480 | 7,000 |
| 2002/10/17 | 1,510 | 1,510 | 1,490 | 1,490 | 13,000 |
| 2002/10/16 | 1,529 | 1,529 | 1,454 | 1,454 | 4,000 |
| 2002/10/15 | 1,530 | 1,530 | 1,529 | 1,530 | 10,000 |
| 2002/10/11 | 1,490 | 1,490 | 1,470 | 1,490 | 11,000 |
| 2002/10/10 | 1,445 | 1,459 | 1,445 | 1,459 | 14,000 |
| 2002/10/09 | 1,450 | 1,463 | 1,443 | 1,444 | 5,000 |
| 2002/10/08 | 1,476 | 1,476 | 1,445 | 1,447 | 8,000 |
| 2002/10/07 | 1,490 | 1,496 | 1,472 | 1,476 | 10,000 |
| 2002/10/04 | 1,455 | 1,490 | 1,455 | 1,490 | 6,000 |
| 2002/10/03 | 1,545 | 1,545 | 1,529 | 1,535 | 28,000 |
| 2002/10/02 | 1,534 | 1,539 | 1,514 | 1,538 | 16,000 |
| 2002/10/01 | 1,530 | 1,530 | 1,502 | 1,504 | 20,000 |
| 2002/09/30 | 1,539 | 1,540 | 1,500 | 1,501 | 12,000 |
| 2002/09/27 | 1,532 | 1,547 | 1,516 | 1,547 | 12,000 |
| 2002/09/26 | 1,531 | 1,540 | 1,531 | 1,532 | 9,000 |
| 2002/09/25 | 1,515 | 1,540 | 1,515 | 1,529 | 16,000 |
| 2002/09/24 | 1,502 | 1,502 | 1,460 | 1,500 | 32,000 |
| 2002/09/20 | 1,496 | 1,510 | 1,496 | 1,504 | 13,000 |
| 2002/09/19 | 1,448 | 1,515 | 1,448 | 1,476 | 10,000 |
| 2002/09/18 | 1,468 | 1,468 | 1,468 | 1,468 | 3,000 |
| 2002/09/17 | 1,520 | 1,520 | 1,500 | 1,518 | 22,000 |
| 2002/09/13 | 1,530 | 1,530 | 1,487 | 1,530 | 45,000 |
| 2002/09/12 | 1,498 | 1,500 | 1,491 | 1,500 | 7,000 |
| 2002/09/11 | 1,470 | 1,498 | 1,470 | 1,491 | 17,000 |
| 2002/09/10 | 1,421 | 1,450 | 1,421 | 1,445 | 21,000 |
| 2002/09/09 | 1,401 | 1,401 | 1,401 | 1,401 | 3,000 |
| 2002/09/06 | 1,401 | 1,401 | 1,381 | 1,381 | 4,000 |
| 2002/09/05 | 1,410 | 1,448 | 1,400 | 1,401 | 12,000 |
| 2002/09/04 | 1,390 | 1,390 | 1,360 | 1,390 | 14,000 |
| 2002/09/03 | 1,454 | 1,454 | 1,359 | 1,389 | 29,000 |
| 2002/09/02 | 1,452 | 1,452 | 1,422 | 1,434 | 12,000 |
| 2002/08/30 | 1,441 | 1,441 | 1,420 | 1,432 | 12,000 |
| 2002/08/29 | 1,484 | 1,484 | 1,421 | 1,421 | 10,000 |
| 2002/08/28 | 1,499 | 1,499 | 1,445 | 1,465 | 9,000 |
| 2002/08/27 | 1,477 | 1,480 | 1,430 | 1,480 | 18,000 |
| 2002/08/26 | 1,441 | 1,477 | 1,441 | 1,477 | 8,000 |
| 2002/08/23 | 1,449 | 1,449 | 1,420 | 1,421 | 15,000 |
| 2002/08/22 | 1,448 | 1,450 | 1,420 | 1,450 | 13,000 |
| 2002/08/21 | 1,420 | 1,440 | 1,411 | 1,440 | 28,000 |
| 2002/08/20 | 1,439 | 1,445 | 1,425 | 1,440 | 10,000 |
| 2002/08/19 | 1,468 | 1,468 | 1,409 | 1,420 | 11,000 |
| 2002/08/16 | 1,439 | 1,449 | 1,411 | 1,449 | 15,000 |
| 2002/08/15 | 1,429 | 1,429 | 1,410 | 1,412 | 13,000 |
| 2002/08/14 | 1,447 | 1,447 | 1,430 | 1,430 | 18,000 |
| 2002/08/13 | 1,449 | 1,449 | 1,410 | 1,430 | 10,000 |
| 2002/08/12 | 1,432 | 1,450 | 1,432 | 1,450 | 11,000 |
| 2002/08/09 | 1,450 | 1,470 | 1,438 | 1,470 | 24,000 |
| 2002/08/08 | 1,449 | 1,449 | 1,400 | 1,440 | 20,000 |
| 2002/08/07 | 1,439 | 1,449 | 1,431 | 1,449 | 8,000 |
| 2002/08/06 | 1,430 | 1,452 | 1,430 | 1,431 | 22,000 |
| 2002/08/05 | 1,440 | 1,464 | 1,440 | 1,444 | 9,000 |
| 2002/08/02 | 1,449 | 1,450 | 1,430 | 1,449 | 5,000 |
| 2002/08/01 | 1,435 | 1,440 | 1,435 | 1,440 | 18,000 |
| 2002/07/31 | 1,430 | 1,434 | 1,430 | 1,430 | 4,000 |
| 2002/07/30 | 1,431 | 1,479 | 1,430 | 1,430 | 25,000 |
| 2002/07/29 | 1,441 | 1,460 | 1,420 | 1,420 | 16,000 |
| 2002/07/26 | 1,501 | 1,508 | 1,440 | 1,440 | 16,000 |
| 2002/07/25 | 1,514 | 1,541 | 1,511 | 1,511 | 8,000 |
| 2002/07/24 | 1,550 | 1,550 | 1,502 | 1,510 | 9,000 |
| 2002/07/23 | 1,594 | 1,594 | 1,550 | 1,550 | 7,000 |
| 2002/07/22 | 1,568 | 1,599 | 1,568 | 1,596 | 10,000 |
| 2002/07/19 | 1,600 | 1,600 | 1,569 | 1,569 | 3,000 |
| 2002/07/18 | 1,600 | 1,628 | 1,571 | 1,591 | 10,000 |
| 2002/07/17 | 1,606 | 1,606 | 1,600 | 1,600 | 7,000 |
| 2002/07/16 | 1,581 | 1,666 | 1,581 | 1,606 | 30,000 |
| 2002/07/15 | 1,640 | 1,669 | 1,611 | 1,611 | 12,000 |
| 2002/07/12 | 1,619 | 1,670 | 1,619 | 1,670 | 15,000 |
| 2002/07/11 | 1,585 | 1,619 | 1,585 | 1,610 | 21,000 |
| 2002/07/10 | 1,591 | 1,618 | 1,587 | 1,587 | 18,000 |
| 2002/07/09 | 1,585 | 1,620 | 1,585 | 1,619 | 20,000 |
| 2002/07/08 | 1,600 | 1,600 | 1,581 | 1,582 | 6,000 |
| 2002/07/05 | 1,562 | 1,580 | 1,560 | 1,567 | 21,000 |
| 2002/07/04 | 1,567 | 1,601 | 1,562 | 1,562 | 8,000 |
| 2002/07/03 | 1,529 | 1,587 | 1,529 | 1,587 | 16,000 |
| 2002/07/02 | 1,540 | 1,540 | 1,525 | 1,529 | 7,000 |
| 2002/07/01 | 1,570 | 1,570 | 1,530 | 1,540 | 4,000 |
| 2002/06/28 | 1,505 | 1,575 | 1,505 | 1,575 | 12,000 |
| 2002/06/27 | 1,506 | 1,530 | 1,500 | 1,530 | 25,000 |
| 2002/06/26 | 1,570 | 1,570 | 1,509 | 1,510 | 13,000 |
| 2002/06/25 | 1,580 | 1,604 | 1,574 | 1,574 | 10,000 |
| 2002/06/24 | 1,530 | 1,580 | 1,530 | 1,580 | 8,000 |
| 2002/06/21 | 1,541 | 1,549 | 1,520 | 1,520 | 6,000 |
| 2002/06/20 | 1,575 | 1,575 | 1,538 | 1,543 | 10,000 |
| 2002/06/19 | 1,549 | 1,549 | 1,500 | 1,520 | 21,000 |
| 2002/06/18 | 1,506 | 1,549 | 1,506 | 1,549 | 30,000 |
| 2002/06/17 | 1,552 | 1,552 | 1,460 | 1,536 | 17,000 |
| 2002/06/14 | 1,575 | 1,590 | 1,560 | 1,560 | 59,000 |
| 2002/06/13 | 1,606 | 1,606 | 1,582 | 1,582 | 3,000 |
| 2002/06/12 | 1,577 | 1,606 | 1,576 | 1,606 | 16,000 |
| 2002/06/11 | 1,600 | 1,610 | 1,600 | 1,601 | 6,000 |
| 2002/06/10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2002/06/07 | 1,600 | 1,610 | 1,580 | 1,601 | 19,000 |
| 2002/06/06 | 1,670 | 1,670 | 1,570 | 1,570 | 25,000 |
| 2002/06/05 | 1,674 | 1,674 | 1,660 | 1,660 | 19,000 |
| 2002/06/04 | 1,651 | 1,680 | 1,651 | 1,678 | 11,000 |
| 2002/06/03 | 1,725 | 1,725 | 1,681 | 1,681 | 7,000 |
| 2002/05/31 | 1,737 | 1,737 | 1,725 | 1,725 | 3,000 |
| 2002/05/30 | 1,694 | 1,707 | 1,691 | 1,707 | 7,000 |
| 2002/05/29 | 1,675 | 1,708 | 1,660 | 1,708 | 14,000 |
| 2002/05/28 | 1,687 | 1,695 | 1,675 | 1,695 | 11,000 |
| 2002/05/27 | 1,670 | 1,680 | 1,669 | 1,676 | 18,000 |
| 2002/05/24 | 1,641 | 1,678 | 1,635 | 1,645 | 18,000 |
| 2002/05/23 | 1,605 | 1,635 | 1,605 | 1,611 | 32,000 |
| 2002/05/22 | 1,602 | 1,604 | 1,602 | 1,603 | 43,000 |
| 2002/05/21 | 1,629 | 1,629 | 1,590 | 1,590 | 35,000 |
| 2002/05/20 | 1,602 | 1,628 | 1,601 | 1,601 | 14,000 |
| 2002/05/17 | 1,638 | 1,658 | 1,601 | 1,601 | 8,000 |
| 2002/05/16 | 1,630 | 1,650 | 1,630 | 1,640 | 4,000 |
| 2002/05/15 | 1,599 | 1,630 | 1,599 | 1,630 | 4,000 |
| 2002/05/14 | 1,640 | 1,640 | 1,599 | 1,599 | 11,000 |
| 2002/05/13 | 1,656 | 1,656 | 1,639 | 1,639 | 4,000 |
| 2002/05/10 | 1,657 | 1,657 | 1,655 | 1,655 | 3,000 |
| 2002/05/09 | 1,651 | 1,651 | 1,651 | 1,651 | 1,000 |
| 2002/05/08 | 1,680 | 1,680 | 1,650 | 1,650 | 12,000 |
| 2002/05/07 | 1,699 | 1,699 | 1,680 | 1,680 | 7,000 |
| 2002/05/02 | 1,725 | 1,725 | 1,710 | 1,710 | 4,000 |
| 2002/05/01 | 1,725 | 1,730 | 1,700 | 1,700 | 8,000 |
| 2002/04/30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 2002/04/26 | 1,726 | 1,749 | 1,720 | 1,720 | 10,000 |
| 2002/04/25 | 1,740 | 1,750 | 1,740 | 1,750 | 14,000 |
| 2002/04/24 | 1,680 | 1,740 | 1,680 | 1,740 | 23,000 |
| 2002/04/23 | 1,674 | 1,680 | 1,674 | 1,680 | 7,000 |
| 2002/04/22 | 1,650 | 1,674 | 1,650 | 1,674 | 10,000 |
| 2002/04/19 | 1,641 | 1,649 | 1,640 | 1,649 | 9,000 |
| 2002/04/18 | 1,644 | 1,644 | 1,642 | 1,642 | 6,000 |
| 2002/04/17 | 1,644 | 1,644 | 1,635 | 1,644 | 8,000 |
| 2002/04/16 | 1,600 | 1,640 | 1,599 | 1,640 | 7,000 |
| 2002/04/15 | 1,585 | 1,585 | 1,571 | 1,571 | 4,000 |
| 2002/04/12 | 1,601 | 1,615 | 1,580 | 1,615 | 10,000 |
| 2002/04/11 | 1,610 | 1,610 | 1,570 | 1,600 | 7,000 |
| 2002/04/10 | 1,612 | 1,616 | 1,610 | 1,610 | 7,000 |
| 2002/04/09 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 2002/04/08 | 1,620 | 1,620 | 1,619 | 1,619 | 3,000 |
| 2002/04/05 | 1,620 | 1,621 | 1,620 | 1,621 | 2,000 |
| 2002/04/04 | 1,592 | 1,620 | 1,592 | 1,616 | 5,000 |
| 2002/04/03 | 1,594 | 1,620 | 1,580 | 1,620 | 8,000 |
| 2002/04/02 | 1,620 | 1,621 | 1,595 | 1,595 | 26,000 |
| 2002/04/01 | 1,681 | 1,681 | 1,601 | 1,618 | 8,000 |
| 2002/03/29 | 1,698 | 1,698 | 1,681 | 1,682 | 5,000 |
| 2002/03/28 | 1,730 | 1,730 | 1,729 | 1,729 | 6,000 |
| 2002/03/27 | 1,699 | 1,730 | 1,669 | 1,730 | 12,000 |
| 2002/03/26 | 1,665 | 1,699 | 1,665 | 1,699 | 9,000 |
| 2002/03/25 | 1,700 | 1,700 | 1,665 | 1,665 | 8,000 |
| 2002/03/22 | 1,661 | 1,700 | 1,650 | 1,699 | 26,000 |
| 2002/03/20 | 1,694 | 1,695 | 1,670 | 1,671 | 16,000 |
| 2002/03/19 | 1,707 | 1,708 | 1,695 | 1,700 | 13,000 |
| 2002/03/18 | 1,718 | 1,719 | 1,689 | 1,710 | 6,000 |
| 2002/03/15 | 1,690 | 1,718 | 1,690 | 1,718 | 2,000 |
| 2002/03/14 | 1,720 | 1,720 | 1,675 | 1,682 | 5,000 |
| 2002/03/13 | 1,691 | 1,719 | 1,671 | 1,719 | 6,000 |
| 2002/03/12 | 1,730 | 1,730 | 1,705 | 1,705 | 2,000 |
| 2002/03/11 | 1,660 | 1,700 | 1,660 | 1,700 | 19,000 |
| 2002/03/08 | 1,661 | 1,710 | 1,661 | 1,690 | 50,000 |
| 2002/03/07 | 1,723 | 1,723 | 1,658 | 1,710 | 10,000 |
| 2002/03/06 | 1,737 | 1,737 | 1,710 | 1,710 | 5,000 |
| 2002/03/05 | 1,748 | 1,748 | 1,709 | 1,709 | 6,000 |
| 2002/03/04 | 1,750 | 1,750 | 1,727 | 1,748 | 13,000 |
| 2002/03/01 | 1,749 | 1,749 | 1,705 | 1,720 | 9,000 |
| 2002/02/28 | 1,735 | 1,749 | 1,707 | 1,749 | 17,000 |
| 2002/02/27 | 1,700 | 1,735 | 1,700 | 1,735 | 23,000 |
| 2002/02/26 | 1,760 | 1,760 | 1,721 | 1,730 | 11,000 |
| 2002/02/25 | 1,780 | 1,785 | 1,780 | 1,785 | 8,000 |
| 2002/02/22 | 1,780 | 1,790 | 1,770 | 1,780 | 9,000 |
| 2002/02/21 | 1,760 | 1,770 | 1,750 | 1,769 | 7,000 |
| 2002/02/20 | 1,785 | 1,785 | 1,725 | 1,765 | 13,000 |
| 2002/02/19 | 1,760 | 1,761 | 1,755 | 1,761 | 7,000 |
| 2002/02/18 | 1,723 | 1,790 | 1,723 | 1,789 | 11,000 |
| 2002/02/15 | 1,789 | 1,789 | 1,751 | 1,763 | 16,000 |
| 2002/02/14 | 1,700 | 1,790 | 1,700 | 1,790 | 40,000 |
| 2002/02/13 | 1,699 | 1,700 | 1,694 | 1,700 | 14,000 |
| 2002/02/12 | 1,668 | 1,690 | 1,668 | 1,690 | 13,000 |
| 2002/02/08 | 1,650 | 1,668 | 1,650 | 1,668 | 14,000 |
| 2002/02/07 | 1,684 | 1,685 | 1,684 | 1,685 | 4,000 |
| 2002/02/06 | 1,685 | 1,690 | 1,685 | 1,690 | 3,000 |
| 2002/02/05 | 1,645 | 1,655 | 1,643 | 1,655 | 4,000 |
| 2002/02/04 | 1,711 | 1,711 | 1,690 | 1,690 | 5,000 |
| 2002/02/01 | 1,695 | 1,700 | 1,690 | 1,700 | 5,000 |
| 2002/01/31 | 1,695 | 1,695 | 1,665 | 1,695 | 8,000 |
| 2002/01/30 | 1,690 | 1,695 | 1,660 | 1,695 | 8,000 |
| 2002/01/29 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 |
| 2002/01/28 | 1,703 | 1,720 | 1,690 | 1,720 | 21,000 |
| 2002/01/25 | 1,690 | 1,699 | 1,690 | 1,691 | 11,000 |
| 2002/01/24 | 1,720 | 1,736 | 1,720 | 1,734 | 4,000 |
| 2002/01/23 | 1,690 | 1,696 | 1,690 | 1,690 | 15,000 |
| 2002/01/22 | 1,670 | 1,700 | 1,660 | 1,700 | 8,000 |
| 2002/01/21 | 1,730 | 1,730 | 1,690 | 1,700 | 12,000 |
| 2002/01/18 | 1,650 | 1,700 | 1,650 | 1,700 | 17,000 |
| 2002/01/17 | 1,700 | 1,700 | 1,650 | 1,650 | 6,000 |
| 2002/01/16 | 1,674 | 1,674 | 1,674 | 1,674 | 1,000 |
| 2002/01/15 | 1,689 | 1,690 | 1,660 | 1,679 | 9,000 |
| 2002/01/11 | 1,701 | 1,720 | 1,690 | 1,690 | 13,000 |
| 2002/01/10 | 1,700 | 1,703 | 1,700 | 1,700 | 13,000 |
| 2002/01/09 | 1,703 | 1,703 | 1,702 | 1,702 | 8,000 |
| 2002/01/08 | 1,754 | 1,755 | 1,705 | 1,716 | 15,000 |
| 2002/01/07 | 1,754 | 1,754 | 1,741 | 1,754 | 5,000 |
| 2002/01/04 | 1,750 | 1,760 | 1,750 | 1,755 | 5,000 |