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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,980 | 1,984 | 1,931 | 1,931 | 14,900 |
| 2005/12/29 | 1,970 | 1,996 | 1,964 | 1,980 | 54,000 |
| 2005/12/28 | 1,970 | 1,972 | 1,949 | 1,968 | 13,100 |
| 2005/12/27 | 1,990 | 1,990 | 1,922 | 1,970 | 9,600 |
| 2005/12/26 | 1,990 | 2,000 | 1,972 | 1,990 | 36,100 |
| 2005/12/22 | 1,966 | 2,010 | 1,952 | 1,990 | 113,300 |
| 2005/12/21 | 1,940 | 1,980 | 1,913 | 1,969 | 52,500 |
| 2005/12/20 | 1,900 | 1,921 | 1,897 | 1,921 | 24,400 |
| 2005/12/19 | 1,902 | 1,906 | 1,885 | 1,888 | 17,000 |
| 2005/12/16 | 1,919 | 1,919 | 1,885 | 1,901 | 36,400 |
| 2005/12/15 | 1,919 | 1,923 | 1,906 | 1,920 | 14,400 |
| 2005/12/14 | 1,916 | 1,923 | 1,900 | 1,900 | 21,100 |
| 2005/12/13 | 1,913 | 1,940 | 1,905 | 1,911 | 30,500 |
| 2005/12/12 | 1,893 | 1,929 | 1,892 | 1,915 | 30,300 |
| 2005/12/09 | 1,883 | 1,914 | 1,881 | 1,891 | 54,600 |
| 2005/12/08 | 1,910 | 1,914 | 1,896 | 1,912 | 13,400 |
| 2005/12/07 | 1,907 | 1,910 | 1,889 | 1,910 | 17,700 |
| 2005/12/06 | 1,919 | 1,925 | 1,890 | 1,890 | 17,900 |
| 2005/12/05 | 1,916 | 1,920 | 1,905 | 1,919 | 20,500 |
| 2005/12/02 | 1,919 | 1,922 | 1,905 | 1,915 | 10,900 |
| 2005/12/01 | 1,908 | 1,908 | 1,881 | 1,908 | 13,400 |
| 2005/11/30 | 1,880 | 1,902 | 1,878 | 1,878 | 13,900 |
| 2005/11/29 | 1,876 | 1,895 | 1,875 | 1,885 | 20,300 |
| 2005/11/28 | 1,900 | 1,915 | 1,874 | 1,874 | 14,700 |
| 2005/11/25 | 1,915 | 1,915 | 1,887 | 1,900 | 11,400 |
| 2005/11/24 | 1,940 | 1,940 | 1,880 | 1,910 | 14,300 |
| 2005/11/22 | 1,948 | 1,960 | 1,930 | 1,939 | 27,900 |
| 2005/11/21 | 1,936 | 1,946 | 1,911 | 1,928 | 7,500 |
| 2005/11/18 | 1,920 | 1,949 | 1,920 | 1,948 | 18,800 |
| 2005/11/17 | 1,877 | 1,910 | 1,863 | 1,903 | 8,400 |
| 2005/11/16 | 1,880 | 1,884 | 1,861 | 1,877 | 7,100 |
| 2005/11/15 | 1,916 | 1,916 | 1,880 | 1,880 | 8,800 |
| 2005/11/14 | 1,920 | 1,934 | 1,900 | 1,918 | 5,100 |
| 2005/11/11 | 1,900 | 1,926 | 1,900 | 1,920 | 10,000 |
| 2005/11/10 | 1,950 | 1,950 | 1,905 | 1,913 | 5,100 |
| 2005/11/09 | 1,949 | 1,949 | 1,925 | 1,925 | 8,000 |
| 2005/11/08 | 1,949 | 1,950 | 1,925 | 1,950 | 33,900 |
| 2005/11/07 | 1,887 | 1,949 | 1,887 | 1,949 | 12,300 |
| 2005/11/04 | 1,916 | 1,937 | 1,876 | 1,907 | 6,400 |
| 2005/11/02 | 1,941 | 1,950 | 1,908 | 1,910 | 7,700 |
| 2005/11/01 | 1,887 | 1,926 | 1,887 | 1,926 | 8,000 |
| 2005/10/31 | 1,880 | 1,947 | 1,861 | 1,947 | 35,800 |
| 2005/10/28 | 1,871 | 1,879 | 1,858 | 1,876 | 17,000 |
| 2005/10/27 | 1,878 | 1,879 | 1,864 | 1,869 | 15,800 |
| 2005/10/26 | 1,879 | 1,879 | 1,855 | 1,856 | 11,900 |
| 2005/10/25 | 1,851 | 1,869 | 1,846 | 1,869 | 21,300 |
| 2005/10/24 | 1,895 | 1,895 | 1,835 | 1,840 | 17,000 |
| 2005/10/21 | 1,868 | 1,896 | 1,852 | 1,895 | 21,800 |
| 2005/10/20 | 1,855 | 1,870 | 1,834 | 1,869 | 13,100 |
| 2005/10/19 | 1,850 | 1,855 | 1,831 | 1,840 | 27,300 |
| 2005/10/18 | 1,853 | 1,875 | 1,842 | 1,850 | 25,700 |
| 2005/10/17 | 1,845 | 1,879 | 1,845 | 1,850 | 25,000 |
| 2005/10/14 | 1,822 | 1,838 | 1,810 | 1,828 | 18,400 |
| 2005/10/13 | 1,845 | 1,849 | 1,813 | 1,820 | 36,900 |
| 2005/10/12 | 1,870 | 1,870 | 1,832 | 1,845 | 33,000 |
| 2005/10/11 | 1,870 | 1,870 | 1,821 | 1,848 | 17,800 |
| 2005/10/07 | 1,875 | 1,875 | 1,837 | 1,840 | 10,000 |
| 2005/10/06 | 1,950 | 1,950 | 1,836 | 1,850 | 34,200 |
| 2005/10/05 | 1,909 | 1,909 | 1,850 | 1,871 | 22,700 |
| 2005/10/04 | 1,872 | 1,910 | 1,872 | 1,908 | 31,800 |
| 2005/10/03 | 1,860 | 1,908 | 1,850 | 1,871 | 11,300 |
| 2005/09/30 | 1,909 | 1,924 | 1,841 | 1,885 | 23,800 |
| 2005/09/29 | 1,910 | 1,930 | 1,863 | 1,923 | 29,000 |
| 2005/09/28 | 1,920 | 1,935 | 1,900 | 1,902 | 24,000 |
| 2005/09/27 | 1,937 | 1,950 | 1,894 | 1,900 | 17,900 |
| 2005/09/26 | 1,875 | 1,945 | 1,875 | 1,937 | 40,700 |
| 2005/09/22 | 1,859 | 1,867 | 1,841 | 1,843 | 14,000 |
| 2005/09/21 | 1,831 | 1,869 | 1,831 | 1,841 | 7,600 |
| 2005/09/20 | 1,846 | 1,887 | 1,825 | 1,855 | 27,000 |
| 2005/09/16 | 1,820 | 1,836 | 1,819 | 1,826 | 12,100 |
| 2005/09/15 | 1,831 | 1,835 | 1,801 | 1,801 | 23,500 |
| 2005/09/14 | 1,840 | 1,841 | 1,825 | 1,830 | 15,000 |
| 2005/09/13 | 1,831 | 1,843 | 1,831 | 1,840 | 6,900 |
| 2005/09/12 | 1,845 | 1,845 | 1,825 | 1,827 | 10,800 |
| 2005/09/09 | 1,841 | 1,841 | 1,815 | 1,839 | 60,900 |
| 2005/09/08 | 1,825 | 1,827 | 1,800 | 1,812 | 12,800 |
| 2005/09/07 | 1,828 | 1,833 | 1,817 | 1,819 | 10,200 |
| 2005/09/06 | 1,821 | 1,844 | 1,821 | 1,823 | 15,000 |
| 2005/09/05 | 1,827 | 1,846 | 1,827 | 1,835 | 3,700 |
| 2005/09/02 | 1,818 | 1,846 | 1,818 | 1,824 | 8,200 |
| 2005/09/01 | 1,841 | 1,843 | 1,823 | 1,823 | 6,000 |
| 2005/08/31 | 1,825 | 1,840 | 1,811 | 1,811 | 5,700 |
| 2005/08/30 | 1,820 | 1,829 | 1,820 | 1,824 | 9,700 |
| 2005/08/29 | 1,846 | 1,859 | 1,815 | 1,815 | 12,200 |
| 2005/08/26 | 1,837 | 1,851 | 1,836 | 1,845 | 5,900 |
| 2005/08/25 | 1,869 | 1,869 | 1,831 | 1,836 | 15,200 |
| 2005/08/24 | 1,867 | 1,867 | 1,839 | 1,840 | 19,400 |
| 2005/08/23 | 1,851 | 1,867 | 1,832 | 1,837 | 9,500 |
| 2005/08/22 | 1,831 | 1,855 | 1,818 | 1,821 | 17,700 |
| 2005/08/19 | 1,873 | 1,873 | 1,830 | 1,830 | 6,800 |
| 2005/08/18 | 1,884 | 1,884 | 1,859 | 1,873 | 5,400 |
| 2005/08/17 | 1,882 | 1,882 | 1,853 | 1,853 | 6,100 |
| 2005/08/16 | 1,870 | 1,876 | 1,852 | 1,875 | 13,200 |
| 2005/08/15 | 1,850 | 1,878 | 1,847 | 1,858 | 16,600 |
| 2005/08/12 | 1,849 | 1,849 | 1,820 | 1,847 | 10,800 |
| 2005/08/11 | 1,830 | 1,849 | 1,820 | 1,849 | 12,200 |
| 2005/08/10 | 1,795 | 1,829 | 1,795 | 1,820 | 14,600 |
| 2005/08/09 | 1,790 | 1,810 | 1,790 | 1,805 | 6,000 |
| 2005/08/08 | 1,810 | 1,810 | 1,760 | 1,810 | 8,900 |
| 2005/08/05 | 1,813 | 1,813 | 1,790 | 1,813 | 10,900 |
| 2005/08/04 | 1,802 | 1,820 | 1,801 | 1,806 | 5,200 |
| 2005/08/03 | 1,820 | 1,825 | 1,801 | 1,802 | 4,300 |
| 2005/08/02 | 1,820 | 1,821 | 1,801 | 1,805 | 8,000 |
| 2005/08/01 | 1,837 | 1,839 | 1,820 | 1,823 | 6,000 |
| 2005/07/29 | 1,840 | 1,844 | 1,821 | 1,821 | 8,300 |
| 2005/07/28 | 1,835 | 1,841 | 1,825 | 1,825 | 9,000 |
| 2005/07/27 | 1,824 | 1,835 | 1,824 | 1,825 | 11,900 |
| 2005/07/26 | 1,831 | 1,836 | 1,823 | 1,824 | 3,500 |
| 2005/07/25 | 1,838 | 1,838 | 1,820 | 1,820 | 4,300 |
| 2005/07/22 | 1,816 | 1,834 | 1,816 | 1,820 | 5,000 |
| 2005/07/21 | 1,818 | 1,845 | 1,818 | 1,822 | 7,800 |
| 2005/07/20 | 1,793 | 1,825 | 1,793 | 1,810 | 7,300 |
| 2005/07/19 | 1,818 | 1,826 | 1,786 | 1,791 | 6,900 |
| 2005/07/15 | 1,835 | 1,838 | 1,817 | 1,817 | 5,600 |
| 2005/07/14 | 1,813 | 1,840 | 1,813 | 1,823 | 6,700 |
| 2005/07/13 | 1,834 | 1,835 | 1,811 | 1,835 | 10,200 |
| 2005/07/12 | 1,835 | 1,835 | 1,827 | 1,833 | 4,900 |
| 2005/07/11 | 1,816 | 1,844 | 1,816 | 1,827 | 6,000 |
| 2005/07/08 | 1,820 | 1,847 | 1,820 | 1,830 | 10,500 |
| 2005/07/07 | 1,835 | 1,835 | 1,805 | 1,820 | 7,900 |
| 2005/07/06 | 1,834 | 1,847 | 1,834 | 1,835 | 5,000 |
| 2005/07/05 | 1,850 | 1,850 | 1,834 | 1,835 | 5,600 |
| 2005/07/04 | 1,849 | 1,850 | 1,835 | 1,850 | 5,900 |
| 2005/07/01 | 1,817 | 1,840 | 1,801 | 1,830 | 9,000 |
| 2005/06/30 | 1,835 | 1,835 | 1,817 | 1,817 | 6,400 |
| 2005/06/29 | 1,835 | 1,848 | 1,815 | 1,836 | 14,200 |
| 2005/06/28 | 1,835 | 1,849 | 1,835 | 1,849 | 6,300 |
| 2005/06/27 | 1,848 | 1,848 | 1,834 | 1,835 | 5,300 |
| 2005/06/24 | 1,838 | 1,847 | 1,835 | 1,847 | 9,400 |
| 2005/06/23 | 1,848 | 1,848 | 1,838 | 1,838 | 2,900 |
| 2005/06/22 | 1,835 | 1,846 | 1,820 | 1,845 | 9,800 |
| 2005/06/21 | 1,841 | 1,847 | 1,835 | 1,838 | 5,400 |
| 2005/06/20 | 1,850 | 1,850 | 1,835 | 1,835 | 7,700 |
| 2005/06/17 | 1,850 | 1,850 | 1,830 | 1,840 | 14,800 |
| 2005/06/16 | 1,850 | 1,850 | 1,837 | 1,840 | 8,900 |
| 2005/06/15 | 1,860 | 1,863 | 1,838 | 1,848 | 3,100 |
| 2005/06/14 | 1,880 | 1,880 | 1,850 | 1,850 | 3,600 |
| 2005/06/13 | 1,851 | 1,870 | 1,851 | 1,862 | 1,100 |
| 2005/06/10 | 1,875 | 1,879 | 1,854 | 1,877 | 17,500 |
| 2005/06/09 | 1,879 | 1,879 | 1,848 | 1,870 | 8,500 |
| 2005/06/08 | 1,874 | 1,874 | 1,845 | 1,855 | 9,700 |
| 2005/06/07 | 1,841 | 1,855 | 1,835 | 1,853 | 7,800 |
| 2005/06/06 | 1,837 | 1,860 | 1,837 | 1,855 | 10,000 |
| 2005/06/03 | 1,851 | 1,862 | 1,835 | 1,835 | 2,800 |
| 2005/06/02 | 1,857 | 1,880 | 1,855 | 1,880 | 28,600 |
| 2005/06/01 | 1,835 | 1,858 | 1,835 | 1,858 | 12,300 |
| 2005/05/31 | 1,835 | 1,855 | 1,832 | 1,855 | 14,000 |
| 2005/05/30 | 1,805 | 1,865 | 1,805 | 1,835 | 8,300 |
| 2005/05/27 | 1,855 | 1,857 | 1,815 | 1,835 | 6,400 |
| 2005/05/26 | 1,805 | 1,950 | 1,805 | 1,854 | 37,900 |
| 2005/05/25 | 1,801 | 1,808 | 1,800 | 1,800 | 9,100 |
| 2005/05/24 | 1,800 | 1,808 | 1,800 | 1,801 | 3,800 |
| 2005/05/23 | 1,800 | 1,810 | 1,780 | 1,801 | 15,400 |
| 2005/05/20 | 1,809 | 1,820 | 1,800 | 1,805 | 7,400 |
| 2005/05/19 | 1,800 | 1,810 | 1,800 | 1,800 | 22,700 |
| 2005/05/18 | 1,800 | 1,804 | 1,799 | 1,800 | 12,700 |
| 2005/05/17 | 1,860 | 1,860 | 1,800 | 1,800 | 13,900 |
| 2005/05/16 | 1,900 | 1,900 | 1,851 | 1,860 | 9,600 |
| 2005/05/13 | 1,850 | 1,870 | 1,838 | 1,840 | 3,500 |
| 2005/05/12 | 1,853 | 1,875 | 1,853 | 1,859 | 7,900 |
| 2005/05/11 | 1,865 | 1,880 | 1,821 | 1,880 | 10,000 |
| 2005/05/10 | 1,842 | 1,864 | 1,810 | 1,861 | 17,300 |
| 2005/05/09 | 1,821 | 1,825 | 1,811 | 1,812 | 2,600 |
| 2005/05/06 | 1,788 | 1,836 | 1,775 | 1,820 | 11,600 |
| 2005/05/02 | 1,768 | 1,769 | 1,737 | 1,750 | 19,400 |
| 2005/04/28 | 1,768 | 1,785 | 1,756 | 1,768 | 5,900 |
| 2005/04/27 | 1,790 | 1,790 | 1,770 | 1,789 | 14,200 |
| 2005/04/26 | 1,795 | 1,820 | 1,785 | 1,791 | 8,300 |
| 2005/04/25 | 1,800 | 1,800 | 1,795 | 1,795 | 4,600 |
| 2005/04/22 | 1,830 | 1,830 | 1,779 | 1,800 | 21,000 |
| 2005/04/21 | 1,814 | 1,818 | 1,780 | 1,781 | 15,100 |
| 2005/04/20 | 1,813 | 1,830 | 1,813 | 1,822 | 10,400 |
| 2005/04/19 | 1,772 | 1,824 | 1,761 | 1,810 | 9,300 |
| 2005/04/18 | 1,820 | 1,825 | 1,705 | 1,764 | 31,400 |
| 2005/04/15 | 1,897 | 1,897 | 1,835 | 1,835 | 14,000 |
| 2005/04/14 | 1,902 | 1,931 | 1,870 | 1,927 | 8,100 |
| 2005/04/13 | 1,927 | 1,927 | 1,900 | 1,913 | 5,200 |
| 2005/04/12 | 1,925 | 1,927 | 1,870 | 1,895 | 8,800 |
| 2005/04/11 | 1,950 | 1,950 | 1,926 | 1,945 | 11,700 |
| 2005/04/08 | 1,936 | 1,945 | 1,925 | 1,925 | 9,300 |
| 2005/04/07 | 1,920 | 1,940 | 1,886 | 1,936 | 28,200 |
| 2005/04/06 | 1,862 | 2,000 | 1,851 | 1,943 | 46,500 |
| 2005/04/05 | 1,863 | 1,875 | 1,840 | 1,863 | 16,500 |
| 2005/04/04 | 1,828 | 1,865 | 1,790 | 1,865 | 40,600 |
| 2005/04/01 | 1,747 | 1,790 | 1,734 | 1,790 | 11,400 |
| 2005/03/31 | 1,736 | 1,776 | 1,723 | 1,776 | 26,000 |
| 2005/03/30 | 1,770 | 1,771 | 1,726 | 1,760 | 23,800 |
| 2005/03/29 | 1,810 | 1,830 | 1,770 | 1,779 | 13,400 |
| 2005/03/28 | 1,812 | 1,819 | 1,800 | 1,808 | 9,700 |
| 2005/03/25 | 1,790 | 1,830 | 1,790 | 1,830 | 16,900 |
| 2005/03/24 | 1,810 | 1,825 | 1,783 | 1,815 | 22,300 |
| 2005/03/23 | 1,805 | 1,810 | 1,773 | 1,809 | 19,100 |
| 2005/03/22 | 1,829 | 1,830 | 1,801 | 1,805 | 15,400 |
| 2005/03/18 | 1,812 | 1,838 | 1,810 | 1,820 | 14,600 |
| 2005/03/17 | 1,826 | 1,853 | 1,810 | 1,834 | 14,800 |
| 2005/03/16 | 1,821 | 1,853 | 1,788 | 1,826 | 18,600 |
| 2005/03/15 | 1,855 | 1,855 | 1,790 | 1,810 | 26,000 |
| 2005/03/14 | 1,756 | 1,879 | 1,756 | 1,870 | 32,700 |
| 2005/03/11 | 1,781 | 1,781 | 1,752 | 1,755 | 68,500 |
| 2005/03/10 | 1,818 | 1,821 | 1,721 | 1,780 | 19,500 |
| 2005/03/09 | 1,840 | 1,841 | 1,818 | 1,822 | 18,200 |
| 2005/03/08 | 1,834 | 1,850 | 1,830 | 1,840 | 22,200 |
| 2005/03/07 | 1,842 | 1,857 | 1,824 | 1,857 | 5,700 |
| 2005/03/04 | 1,816 | 1,866 | 1,816 | 1,840 | 17,000 |
| 2005/03/03 | 1,840 | 1,865 | 1,836 | 1,845 | 6,400 |
| 2005/03/02 | 1,865 | 1,865 | 1,800 | 1,837 | 16,300 |
| 2005/03/01 | 1,806 | 1,869 | 1,806 | 1,868 | 10,400 |
| 2005/02/28 | 1,811 | 1,869 | 1,802 | 1,865 | 25,900 |
| 2005/02/25 | 1,814 | 1,830 | 1,811 | 1,811 | 6,200 |
| 2005/02/24 | 1,813 | 1,813 | 1,797 | 1,813 | 8,500 |
| 2005/02/23 | 1,788 | 1,793 | 1,773 | 1,780 | 23,300 |
| 2005/02/22 | 1,792 | 1,826 | 1,787 | 1,787 | 25,400 |
| 2005/02/21 | 1,801 | 1,802 | 1,790 | 1,790 | 5,100 |
| 2005/02/18 | 1,812 | 1,829 | 1,781 | 1,809 | 2,800 |
| 2005/02/17 | 1,820 | 1,844 | 1,820 | 1,820 | 8,600 |
| 2005/02/16 | 1,812 | 1,848 | 1,812 | 1,836 | 10,400 |
| 2005/02/15 | 1,820 | 1,835 | 1,810 | 1,827 | 8,100 |
| 2005/02/14 | 1,812 | 1,834 | 1,807 | 1,820 | 10,900 |
| 2005/02/10 | 1,781 | 1,810 | 1,781 | 1,806 | 22,200 |
| 2005/02/09 | 1,794 | 1,795 | 1,771 | 1,771 | 4,400 |
| 2005/02/08 | 1,790 | 1,840 | 1,763 | 1,775 | 11,500 |
| 2005/02/07 | 1,765 | 1,798 | 1,750 | 1,789 | 15,000 |
| 2005/02/04 | 1,749 | 1,760 | 1,738 | 1,738 | 10,400 |
| 2005/02/03 | 1,742 | 1,749 | 1,721 | 1,739 | 5,000 |
| 2005/02/02 | 1,747 | 1,747 | 1,721 | 1,742 | 8,500 |
| 2005/02/01 | 1,709 | 1,733 | 1,708 | 1,714 | 7,400 |
| 2005/01/31 | 1,709 | 1,734 | 1,700 | 1,709 | 9,900 |
| 2005/01/28 | 1,715 | 1,720 | 1,690 | 1,709 | 11,500 |
| 2005/01/27 | 1,735 | 1,735 | 1,714 | 1,714 | 1,400 |
| 2005/01/26 | 1,710 | 1,721 | 1,710 | 1,715 | 3,200 |
| 2005/01/25 | 1,713 | 1,742 | 1,700 | 1,717 | 7,600 |
| 2005/01/24 | 1,730 | 1,732 | 1,721 | 1,723 | 3,900 |
| 2005/01/21 | 1,709 | 1,728 | 1,709 | 1,713 | 6,500 |
| 2005/01/20 | 1,723 | 1,741 | 1,708 | 1,708 | 14,400 |
| 2005/01/19 | 1,730 | 1,760 | 1,728 | 1,741 | 5,900 |
| 2005/01/18 | 1,730 | 1,730 | 1,707 | 1,730 | 6,900 |
| 2005/01/17 | 1,707 | 1,739 | 1,707 | 1,712 | 5,200 |
| 2005/01/14 | 1,711 | 1,760 | 1,615 | 1,737 | 12,200 |
| 2005/01/13 | 1,712 | 1,760 | 1,712 | 1,741 | 7,800 |
| 2005/01/12 | 1,799 | 1,799 | 1,740 | 1,740 | 4,000 |
| 2005/01/11 | 1,778 | 1,790 | 1,776 | 1,790 | 4,100 |
| 2005/01/07 | 1,770 | 1,795 | 1,760 | 1,780 | 9,700 |
| 2005/01/06 | 1,750 | 1,787 | 1,750 | 1,770 | 7,300 |
| 2005/01/05 | 1,784 | 1,784 | 1,751 | 1,751 | 3,500 |
| 2005/01/04 | 1,782 | 1,782 | 1,752 | 1,780 | 1,500 |