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
2006/12/29 2,300 2,330 2,300 2,315 7,500
2006/12/28 2,225 2,285 2,215 2,255 10,600
2006/12/27 2,295 2,295 2,130 2,215 11,600
2006/12/26 2,250 2,290 2,250 2,290 2,200
2006/12/25 2,285 2,290 2,250 2,250 6,100
2006/12/22 2,300 2,300 2,285 2,285 1,500
2006/12/21 2,300 2,300 2,275 2,300 2,400
2006/12/20 2,300 2,300 2,245 2,270 8,100
2006/12/19 2,265 2,265 2,235 2,235 1,500
2006/12/18 2,240 2,270 2,225 2,270 3,600
2006/12/15 2,250 2,265 2,240 2,250 20,000
2006/12/14 2,275 2,280 2,265 2,265 5,000
2006/12/13 2,265 2,295 2,250 2,285 12,200
2006/12/12 2,260 2,260 2,230 2,250 10,200
2006/12/11 2,245 2,280 2,245 2,280 1,600
2006/12/08 2,255 2,270 2,235 2,240 15,800
2006/12/07 2,290 2,290 2,270 2,290 4,800
2006/12/06 2,235 2,290 2,150 2,285 6,100
2006/12/05 2,235 2,270 2,235 2,240 3,800
2006/12/04 2,295 2,295 2,260 2,265 2,700
2006/12/01 2,300 2,300 2,275 2,290 8,400
2006/11/30 2,245 2,300 2,240 2,290 44,100
2006/11/29 2,195 2,245 2,195 2,245 22,200
2006/11/28 2,205 2,205 2,175 2,190 12,300
2006/11/27 2,170 2,210 2,170 2,210 3,700
2006/11/24 2,180 2,180 2,170 2,170 3,600
2006/11/22 2,155 2,175 2,130 2,175 3,300
2006/11/21 2,185 2,195 2,175 2,175 4,700
2006/11/20 2,175 2,210 2,175 2,185 22,900
2006/11/17 2,210 2,210 2,180 2,190 5,600
2006/11/16 2,275 2,275 2,205 2,205 4,100
2006/11/15 2,170 2,285 2,170 2,270 11,800
2006/11/14 2,200 2,205 2,150 2,150 2,800
2006/11/13 2,210 2,210 2,155 2,160 3,100
2006/11/10 2,180 2,200 2,170 2,200 14,300
2006/11/09 2,155 2,170 2,100 2,165 9,600
2006/11/08 2,195 2,195 2,160 2,160 9,800
2006/11/07 2,210 2,230 2,210 2,210 2,100
2006/11/06 2,225 2,225 2,200 2,215 3,800
2006/11/02 2,235 2,265 2,215 2,265 2,900
2006/11/01 2,200 2,230 2,190 2,230 10,800
2006/10/31 2,195 2,300 2,190 2,300 14,400
2006/10/30 2,275 2,275 2,200 2,200 24,200
2006/10/27 2,340 2,350 2,250 2,300 19,100
2006/10/26 2,335 2,375 2,330 2,340 8,200
2006/10/25 2,340 2,350 2,320 2,325 8,800
2006/10/24 2,310 2,340 2,310 2,310 12,900
2006/10/23 2,305 2,340 2,305 2,340 6,200
2006/10/20 2,310 2,335 2,305 2,315 9,100
2006/10/19 2,325 2,340 2,295 2,310 9,800
2006/10/18 2,315 2,340 2,305 2,330 4,400
2006/10/17 2,355 2,355 2,300 2,350 6,500
2006/10/16 2,250 2,330 2,250 2,330 9,200
2006/10/13 2,280 2,290 2,230 2,290 13,800
2006/10/12 2,200 2,250 2,175 2,250 11,700
2006/10/11 2,155 2,185 2,150 2,185 19,500
2006/10/10 2,150 2,155 2,125 2,145 10,500
2006/10/06 2,140 2,140 2,105 2,120 9,400
2006/10/05 2,120 2,120 2,080 2,100 6,800
2006/10/04 2,080 2,090 2,050 2,070 14,000
2006/10/03 2,150 2,150 2,105 2,110 4,000
2006/10/02 2,125 2,140 2,100 2,140 8,200
2006/09/29 2,120 2,120 2,085 2,085 7,300
2006/09/28 2,120 2,120 2,070 2,120 2,000
2006/09/27 2,090 2,100 2,055 2,100 4,300
2006/09/26 2,090 2,090 2,070 2,070 2,400
2006/09/25 2,040 2,075 2,040 2,065 8,800
2006/09/22 2,035 2,065 2,035 2,040 2,700
2006/09/21 2,080 2,080 2,030 2,040 5,800
2006/09/20 2,055 2,055 2,025 2,030 3,100
2006/09/19 2,105 2,105 2,060 2,065 5,000
2006/09/15 2,075 2,075 2,025 2,025 1,700
2006/09/14 2,060 2,060 2,035 2,050 3,600
2006/09/13 2,030 2,060 2,020 2,020 8,300
2006/09/12 2,030 2,030 2,000 2,005 9,100
2006/09/11 2,070 2,070 2,015 2,015 5,800
2006/09/08 2,085 2,100 2,065 2,075 26,600
2006/09/07 2,125 2,125 2,070 2,075 11,700
2006/09/06 2,125 2,125 2,115 2,125 3,600
2006/09/05 2,155 2,155 2,120 2,140 4,200
2006/09/04 2,150 2,155 2,140 2,150 8,400
2006/09/01 2,125 2,135 2,095 2,120 5,700
2006/08/31 2,095 2,130 2,090 2,130 11,100
2006/08/30 2,120 2,120 2,070 2,090 2,200
2006/08/29 2,095 2,125 2,090 2,120 4,300
2006/08/28 2,145 2,145 2,080 2,080 5,200
2006/08/25 2,125 2,155 2,115 2,115 12,000
2006/08/24 2,140 2,140 2,120 2,120 7,000
2006/08/23 2,160 2,160 2,130 2,150 6,300
2006/08/22 2,150 2,155 2,120 2,155 9,400
2006/08/21 2,140 2,150 2,110 2,110 5,200
2006/08/18 2,150 2,150 2,120 2,135 3,900
2006/08/17 2,120 2,170 2,120 2,145 11,000
2006/08/16 2,110 2,150 2,100 2,150 4,000
2006/08/15 2,150 2,150 2,100 2,100 8,800
2006/08/14 2,120 2,150 2,115 2,150 2,100
2006/08/11 2,135 2,165 2,135 2,160 2,400
2006/08/10 2,180 2,200 2,165 2,175 5,300
2006/08/09 2,140 2,165 2,100 2,160 3,500
2006/08/08 2,055 2,145 2,055 2,135 5,900
2006/08/07 2,170 2,170 2,010 2,010 3,000
2006/08/04 2,170 2,170 2,120 2,125 1,100
2006/08/03 2,140 2,140 2,120 2,120 3,100
2006/08/02 2,180 2,180 2,100 2,180 4,800
2006/08/01 2,135 2,170 2,090 2,115 3,200
2006/07/31 2,175 2,180 2,125 2,135 4,900
2006/07/28 2,175 2,175 2,125 2,170 2,300
2006/07/27 2,160 2,170 2,135 2,170 4,500
2006/07/26 2,115 2,175 2,115 2,115 10,600
2006/07/25 2,075 2,115 2,075 2,115 4,600
2006/07/24 2,085 2,090 2,040 2,070 6,100
2006/07/21 2,120 2,120 2,070 2,085 4,300
2006/07/20 2,060 2,120 2,030 2,120 7,100
2006/07/19 2,000 2,070 2,000 2,020 5,300
2006/07/18 2,035 2,055 2,030 2,040 4,100
2006/07/14 2,080 2,080 2,000 2,030 6,200
2006/07/13 2,005 2,085 2,005 2,050 7,200
2006/07/12 2,050 2,050 2,015 2,025 14,500
2006/07/11 2,075 2,075 2,035 2,065 5,900
2006/07/10 2,030 2,035 2,000 2,035 7,000
2006/07/07 2,065 2,065 2,040 2,055 5,000
2006/07/06 2,050 2,050 2,040 2,040 5,700
2006/07/05 2,060 2,090 2,030 2,040 3,500
2006/07/04 2,010 2,030 2,010 2,030 8,700
2006/07/03 2,000 2,040 2,000 2,005 8,700
2006/06/30 2,000 2,035 1,990 2,015 14,700
2006/06/29 1,991 2,035 1,950 1,950 22,100
2006/06/28 2,010 2,070 1,998 2,000 9,300
2006/06/27 2,075 2,085 2,040 2,045 5,300
2006/06/26 2,120 2,120 2,070 2,075 7,400
2006/06/23 2,120 2,120 2,070 2,120 6,400
2006/06/22 2,100 2,125 2,085 2,125 8,600
2006/06/21 2,150 2,150 2,080 2,095 4,400
2006/06/20 2,145 2,150 2,090 2,150 3,200
2006/06/19 2,165 2,175 2,145 2,145 4,600
2006/06/16 2,155 2,180 2,155 2,165 7,700
2006/06/15 2,130 2,160 2,125 2,155 7,800
2006/06/14 2,020 2,130 2,020 2,125 6,300
2006/06/13 2,065 2,070 2,040 2,050 5,400
2006/06/12 2,090 2,090 2,060 2,090 6,900
2006/06/09 2,060 2,150 2,040 2,140 25,700
2006/06/08 1,940 2,000 1,840 1,870 12,400
2006/06/07 2,010 2,030 1,973 1,976 8,700
2006/06/06 2,030 2,060 2,000 2,010 4,200
2006/06/05 2,130 2,135 2,060 2,070 6,600
2006/06/02 2,150 2,150 2,030 2,090 16,600
2006/06/01 2,130 2,150 2,030 2,030 7,200
2006/05/31 2,100 2,130 2,040 2,125 15,400
2006/05/30 2,165 2,185 2,115 2,140 5,700
2006/05/29 2,180 2,225 2,125 2,165 13,700
2006/05/26 2,060 2,090 2,005 2,090 16,600
2006/05/25 2,000 2,060 1,999 2,060 11,200
2006/05/24 2,015 2,025 1,980 1,994 8,100
2006/05/23 2,035 2,040 2,010 2,015 8,000
2006/05/22 2,065 2,100 2,035 2,035 16,300
2006/05/19 2,095 2,095 2,055 2,055 10,900
2006/05/18 2,140 2,140 2,090 2,105 6,200
2006/05/17 2,050 2,170 2,050 2,120 7,900
2006/05/16 2,110 2,120 2,055 2,065 11,200
2006/05/15 2,140 2,170 2,080 2,145 7,300
2006/05/12 2,225 2,290 2,115 2,180 16,200
2006/05/11 2,230 2,230 2,210 2,220 9,100
2006/05/10 2,290 2,300 2,215 2,230 13,800
2006/05/09 2,325 2,325 2,290 2,295 10,700
2006/05/08 2,385 2,385 2,305 2,315 4,800
2006/05/02 2,400 2,400 2,340 2,360 9,200
2006/05/01 2,415 2,415 2,385 2,385 6,000
2006/04/28 2,345 2,400 2,310 2,400 14,200
2006/04/27 2,370 2,370 2,305 2,335 13,200
2006/04/26 2,330 2,330 2,270 2,310 5,200
2006/04/25 2,230 2,260 2,230 2,250 12,900
2006/04/24 2,375 2,375 2,190 2,230 11,800
2006/04/21 2,355 2,390 2,335 2,350 13,100
2006/04/20 2,350 2,370 2,330 2,330 5,300
2006/04/19 2,400 2,400 2,380 2,380 5,700
2006/04/18 2,340 2,400 2,340 2,365 6,800
2006/04/17 2,350 2,380 2,325 2,335 13,600
2006/04/14 2,340 2,400 2,315 2,385 10,500
2006/04/13 2,360 2,390 2,300 2,335 9,400
2006/04/12 2,400 2,430 2,350 2,350 10,800
2006/04/11 2,415 2,445 2,400 2,415 9,600
2006/04/10 2,450 2,450 2,405 2,440 6,900
2006/04/07 2,450 2,450 2,420 2,450 6,200
2006/04/06 2,430 2,450 2,415 2,435 6,200
2006/04/05 2,445 2,475 2,405 2,410 8,100
2006/04/04 2,450 2,460 2,405 2,450 11,300
2006/04/03 2,510 2,510 2,430 2,445 9,900
2006/03/31 2,500 2,500 2,410 2,420 8,200
2006/03/30 2,500 2,505 2,485 2,495 9,600
2006/03/29 2,485 2,515 2,470 2,500 19,900
2006/03/28 2,480 2,485 2,440 2,465 10,600
2006/03/27 2,445 2,480 2,440 2,480 25,600
2006/03/24 2,460 2,460 2,415 2,445 7,900
2006/03/23 2,430 2,460 2,430 2,445 13,200
2006/03/22 2,450 2,455 2,400 2,410 4,900
2006/03/20 2,420 2,475 2,420 2,470 7,900
2006/03/17 2,415 2,450 2,385 2,435 5,700
2006/03/16 2,415 2,450 2,410 2,410 10,400
2006/03/15 2,440 2,455 2,415 2,415 17,800
2006/03/14 2,400 2,445 2,400 2,415 9,000
2006/03/13 2,405 2,435 2,380 2,425 13,600
2006/03/10 2,385 2,460 2,365 2,365 33,300
2006/03/09 2,300 2,385 2,275 2,385 7,200
2006/03/08 2,260 2,325 2,230 2,315 15,400
2006/03/07 2,290 2,290 2,250 2,290 12,800
2006/03/06 2,300 2,335 2,250 2,320 11,700
2006/03/03 2,325 2,335 2,260 2,285 13,500
2006/03/02 2,350 2,375 2,280 2,360 9,000
2006/03/01 2,400 2,400 2,315 2,315 15,200
2006/02/28 2,350 2,400 2,275 2,400 26,300
2006/02/27 2,385 2,420 2,350 2,350 37,600
2006/02/24 2,350 2,425 2,325 2,385 18,000
2006/02/23 2,275 2,375 2,275 2,340 11,500
2006/02/22 2,380 2,380 2,240 2,305 15,500
2006/02/21 2,130 2,375 2,120 2,335 40,500
2006/02/20 2,380 2,405 2,110 2,110 47,600
2006/02/17 2,450 2,450 2,305 2,370 29,500
2006/02/16 2,380 2,445 2,365 2,395 9,900
2006/02/15 2,410 2,455 2,395 2,400 32,100
2006/02/14 2,330 2,415 2,330 2,410 35,800
2006/02/13 2,465 2,465 2,290 2,410 37,200
2006/02/10 2,475 2,480 2,425 2,460 21,500
2006/02/09 2,440 2,480 2,410 2,480 23,500
2006/02/08 2,495 2,495 2,470 2,470 22,100
2006/02/07 2,455 2,475 2,430 2,470 27,900
2006/02/06 2,460 2,460 2,400 2,455 26,700
2006/02/03 2,445 2,470 2,380 2,465 35,700
2006/02/02 2,450 2,475 2,420 2,460 42,400
2006/02/01 2,450 2,450 2,365 2,415 34,500
2006/01/31 2,490 2,515 2,410 2,435 49,200
2006/01/30 2,300 2,495 2,270 2,490 70,100
2006/01/27 2,200 2,240 2,175 2,240 16,700
2006/01/26 2,165 2,170 2,155 2,160 12,300
2006/01/25 2,135 2,190 2,135 2,155 27,300
2006/01/24 2,100 2,140 2,100 2,135 12,100
2006/01/23 2,140 2,145 2,110 2,110 12,500
2006/01/20 2,150 2,180 2,085 2,140 22,100
2006/01/19 2,020 2,150 2,020 2,145 39,000
2006/01/18 2,100 2,200 2,005 2,125 37,000
2006/01/17 2,160 2,210 2,115 2,115 65,000
2006/01/16 2,070 2,210 2,070 2,210 164,000
2006/01/13 2,010 2,070 2,000 2,065 101,100
2006/01/12 2,020 2,025 1,960 2,025 72,500
2006/01/11 2,030 2,030 1,980 2,020 43,000
2006/01/10 2,000 2,020 1,991 2,010 42,400
2006/01/06 1,979 1,995 1,962 1,981 34,900
2006/01/05 1,964 1,970 1,943 1,950 12,400
2006/01/04 1,932 1,955 1,922 1,941 8,900

このページの先頭へ