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
2007/12/28 2,270 2,350 2,220 2,350 7,800
2007/12/27 2,240 2,300 2,240 2,270 10,400
2007/12/26 2,215 2,240 2,205 2,235 5,000
2007/12/25 2,210 2,215 2,180 2,200 3,600
2007/12/21 2,160 2,170 2,125 2,170 8,000
2007/12/20 2,135 2,160 2,125 2,160 2,100
2007/12/19 2,100 2,165 2,100 2,135 9,000
2007/12/18 2,080 2,155 2,080 2,125 3,200
2007/12/17 2,115 2,125 2,075 2,075 4,000
2007/12/14 2,115 2,155 2,115 2,130 14,200
2007/12/13 2,155 2,155 2,110 2,115 4,400
2007/12/12 2,205 2,205 2,155 2,155 6,200
2007/12/11 2,250 2,250 2,200 2,200 4,000
2007/12/10 2,205 2,245 2,205 2,235 2,100
2007/12/07 2,245 2,250 2,200 2,200 5,100
2007/12/06 2,200 2,245 2,200 2,245 4,400
2007/12/05 2,125 2,180 2,125 2,170 3,800
2007/12/04 2,230 2,300 2,130 2,150 10,300
2007/12/03 2,175 2,200 2,100 2,125 16,200
2007/11/30 2,205 2,325 2,160 2,160 22,000
2007/11/29 2,290 2,360 2,240 2,245 11,300
2007/11/28 2,245 2,260 2,200 2,260 6,000
2007/11/27 2,255 2,285 2,190 2,285 8,400
2007/11/26 2,255 2,330 2,250 2,255 2,800
2007/11/22 2,230 2,275 2,230 2,245 4,800
2007/11/21 2,325 2,340 2,215 2,235 4,000
2007/11/20 2,330 2,330 2,260 2,300 2,300
2007/11/19 2,275 2,285 2,240 2,250 2,800
2007/11/16 2,315 2,355 2,210 2,355 4,800
2007/11/15 2,380 2,390 2,315 2,335 2,300
2007/11/14 2,355 2,355 2,315 2,325 2,400
2007/11/13 2,365 2,380 2,310 2,350 2,300
2007/11/12 2,455 2,460 2,375 2,375 2,500
2007/11/09 2,455 2,460 2,400 2,460 5,800
2007/11/08 2,435 2,435 2,380 2,385 2,900
2007/11/07 2,460 2,460 2,420 2,435 1,700
2007/11/06 2,420 2,500 2,420 2,500 5,300
2007/11/05 2,450 2,465 2,385 2,460 4,200
2007/11/02 2,500 2,500 2,420 2,500 18,500
2007/11/01 2,450 2,500 2,450 2,495 4,300
2007/10/31 2,410 2,445 2,395 2,445 2,800
2007/10/30 2,440 2,450 2,385 2,420 16,700
2007/10/29 2,500 2,500 2,425 2,425 8,900
2007/10/26 2,495 2,495 2,460 2,490 2,600
2007/10/25 2,495 2,500 2,470 2,495 6,700
2007/10/24 2,445 2,495 2,435 2,495 9,100
2007/10/23 2,375 2,445 2,375 2,445 1,500
2007/10/22 2,475 2,480 2,400 2,415 3,000
2007/10/19 2,450 2,450 2,425 2,435 7,000
2007/10/18 2,385 2,490 2,385 2,470 4,700
2007/10/17 2,410 2,450 2,400 2,405 2,200
2007/10/16 2,490 2,490 2,430 2,430 2,500
2007/10/15 2,425 2,500 2,425 2,480 2,900
2007/10/12 2,470 2,500 2,460 2,460 5,200
2007/10/11 2,500 2,510 2,500 2,510 10,300
2007/10/10 2,510 2,510 2,460 2,465 2,300
2007/10/09 2,490 2,510 2,490 2,505 6,100
2007/10/05 2,450 2,500 2,420 2,495 5,100
2007/10/04 2,470 2,490 2,440 2,450 3,100
2007/10/03 2,500 2,520 2,440 2,510 6,700
2007/10/02 2,495 2,520 2,490 2,495 9,100
2007/10/01 2,580 2,580 2,490 2,550 3,800
2007/09/28 2,580 2,580 2,415 2,580 4,200
2007/09/27 2,550 2,580 2,540 2,580 8,500
2007/09/26 2,520 2,575 2,510 2,555 9,900
2007/09/25 2,445 2,600 2,445 2,600 16,700
2007/09/21 2,375 2,445 2,345 2,445 5,400
2007/09/20 2,435 2,435 2,360 2,375 4,900
2007/09/19 2,195 2,350 2,195 2,350 3,900
2007/09/18 2,235 2,235 2,200 2,200 1,300
2007/09/14 2,210 2,260 2,210 2,230 15,400
2007/09/13 2,220 2,250 2,215 2,250 1,900
2007/09/12 2,220 2,220 2,150 2,210 8,100
2007/09/11 2,175 2,240 2,165 2,215 1,500
2007/09/10 2,285 2,300 2,160 2,190 4,300
2007/09/07 2,250 2,260 2,220 2,245 1,900
2007/09/06 2,255 2,260 2,255 2,260 1,700
2007/09/05 2,300 2,320 2,270 2,270 2,900
2007/09/04 2,330 2,340 2,290 2,340 3,800
2007/09/03 2,300 2,340 2,300 2,325 4,600
2007/08/31 2,390 2,395 2,325 2,350 3,100
2007/08/30 2,215 2,330 2,180 2,305 4,200
2007/08/29 2,215 2,220 2,200 2,215 3,800
2007/08/28 2,195 2,230 2,195 2,215 2,200
2007/08/27 2,190 2,200 2,190 2,195 1,300
2007/08/24 2,150 2,185 2,130 2,185 2,500
2007/08/23 2,180 2,180 2,115 2,145 3,000
2007/08/22 2,165 2,185 2,165 2,180 1,200
2007/08/21 2,120 2,150 2,110 2,130 2,000
2007/08/20 2,195 2,195 2,100 2,130 6,100
2007/08/17 2,110 2,155 2,100 2,155 7,700
2007/08/16 2,195 2,200 2,070 2,135 5,500
2007/08/15 2,265 2,265 2,210 2,225 3,300
2007/08/14 2,310 2,335 2,300 2,305 2,400
2007/08/13 2,300 2,380 2,285 2,360 2,800
2007/08/10 2,375 2,395 2,335 2,375 3,200
2007/08/09 2,335 2,380 2,325 2,380 7,400
2007/08/08 2,270 2,300 2,270 2,300 1,300
2007/08/07 2,270 2,300 2,270 2,300 1,500
2007/08/06 2,300 2,300 2,245 2,300 2,400
2007/08/03 2,285 2,300 2,240 2,300 5,900
2007/08/02 2,350 2,350 2,325 2,325 3,000
2007/08/01 2,360 2,365 2,325 2,345 4,500
2007/07/31 2,440 2,440 2,365 2,440 10,400
2007/07/30 2,350 2,370 2,320 2,350 5,400
2007/07/27 2,340 2,380 2,290 2,350 6,800
2007/07/26 2,410 2,415 2,375 2,375 8,400
2007/07/25 2,415 2,440 2,410 2,410 2,900
2007/07/24 2,440 2,440 2,400 2,410 4,600
2007/07/23 2,430 2,475 2,400 2,435 3,800
2007/07/20 2,445 2,465 2,445 2,445 2,200
2007/07/19 2,500 2,510 2,410 2,485 4,500
2007/07/18 2,490 2,500 2,465 2,485 10,800
2007/07/17 2,475 2,510 2,450 2,490 10,400
2007/07/13 2,455 2,460 2,440 2,455 4,400
2007/07/12 2,445 2,465 2,425 2,455 5,100
2007/07/11 2,460 2,460 2,400 2,440 5,500
2007/07/10 2,425 2,465 2,425 2,465 2,900
2007/07/09 2,475 2,500 2,460 2,465 13,200
2007/07/06 2,465 2,485 2,465 2,475 14,400
2007/07/05 2,450 2,465 2,450 2,465 7,100
2007/07/04 2,440 2,460 2,415 2,450 12,800
2007/07/03 2,400 2,410 2,400 2,410 4,400
2007/07/02 2,350 2,400 2,350 2,400 6,300
2007/06/29 2,400 2,410 2,375 2,410 7,000
2007/06/28 2,350 2,395 2,345 2,395 9,200
2007/06/27 2,400 2,400 2,335 2,350 6,300
2007/06/26 2,415 2,440 2,400 2,400 6,400
2007/06/25 2,410 2,450 2,410 2,410 2,400
2007/06/22 2,440 2,440 2,405 2,405 1,700
2007/06/21 2,410 2,450 2,390 2,450 4,600
2007/06/20 2,400 2,415 2,400 2,410 4,400
2007/06/19 2,400 2,445 2,375 2,390 6,700
2007/06/18 2,465 2,465 2,445 2,465 3,600
2007/06/15 2,450 2,470 2,450 2,470 3,800
2007/06/14 2,400 2,430 2,400 2,430 2,100
2007/06/13 2,400 2,415 2,400 2,410 1,700
2007/06/12 2,410 2,415 2,400 2,400 6,100
2007/06/11 2,405 2,460 2,405 2,450 2,200
2007/06/08 2,470 2,470 2,390 2,400 23,300
2007/06/07 2,400 2,430 2,400 2,430 3,700
2007/06/06 2,450 2,450 2,435 2,435 5,100
2007/06/05 2,435 2,470 2,435 2,470 13,900
2007/06/04 2,430 2,440 2,400 2,440 6,100
2007/06/01 2,440 2,440 2,405 2,405 2,900
2007/05/31 2,410 2,440 2,400 2,440 8,300
2007/05/30 2,360 2,410 2,360 2,400 5,400
2007/05/29 2,375 2,400 2,350 2,360 5,400
2007/05/28 2,370 2,375 2,370 2,375 1,600
2007/05/25 2,370 2,380 2,370 2,370 4,400
2007/05/24 2,370 2,395 2,355 2,370 5,600
2007/05/23 2,380 2,405 2,350 2,400 4,400
2007/05/22 2,340 2,370 2,330 2,365 3,600
2007/05/21 2,325 2,345 2,325 2,335 2,300
2007/05/18 2,310 2,340 2,310 2,320 5,000
2007/05/17 2,340 2,340 2,305 2,305 3,100
2007/05/16 2,355 2,355 2,315 2,330 4,400
2007/05/15 2,370 2,380 2,350 2,350 3,500
2007/05/14 2,360 2,410 2,360 2,400 5,600
2007/05/11 2,350 2,365 2,350 2,360 2,200
2007/05/10 2,385 2,395 2,370 2,370 1,300
2007/05/09 2,360 2,390 2,360 2,385 1,300
2007/05/08 2,395 2,395 2,355 2,395 2,400
2007/05/07 2,395 2,405 2,370 2,395 3,100
2007/05/02 2,375 2,380 2,355 2,375 2,200
2007/05/01 2,350 2,380 2,335 2,335 2,000
2007/04/27 2,390 2,410 2,325 2,380 8,900
2007/04/26 2,380 2,395 2,370 2,390 3,000
2007/04/25 2,360 2,370 2,360 2,360 5,800
2007/04/24 2,360 2,360 2,335 2,360 1,900
2007/04/23 2,340 2,370 2,330 2,330 3,500
2007/04/20 2,310 2,330 2,310 2,325 2,200
2007/04/19 2,335 2,350 2,310 2,320 9,100
2007/04/18 2,355 2,415 2,345 2,400 4,300
2007/04/17 2,400 2,400 2,350 2,350 4,100
2007/04/16 2,395 2,430 2,390 2,425 5,400
2007/04/13 2,330 2,340 2,305 2,305 4,400
2007/04/12 2,380 2,380 2,355 2,355 4,200
2007/04/11 2,410 2,410 2,390 2,390 3,000
2007/04/10 2,420 2,435 2,385 2,410 7,600
2007/04/09 2,480 2,495 2,430 2,455 7,900
2007/04/06 2,380 2,490 2,380 2,470 11,300
2007/04/05 2,405 2,410 2,370 2,380 7,200
2007/04/04 2,385 2,420 2,385 2,415 32,200
2007/04/03 2,390 2,390 2,360 2,360 5,100
2007/04/02 2,385 2,390 2,360 2,360 9,400
2007/03/30 2,350 2,390 2,350 2,385 27,300
2007/03/29 2,350 2,350 2,320 2,345 8,100
2007/03/28 2,365 2,365 2,340 2,350 4,500
2007/03/27 2,360 2,360 2,340 2,340 5,700
2007/03/26 2,360 2,360 2,330 2,350 5,000
2007/03/23 2,340 2,340 2,305 2,330 5,200
2007/03/22 2,350 2,350 2,320 2,340 5,100
2007/03/20 2,320 2,330 2,295 2,300 3,000
2007/03/19 2,255 2,300 2,255 2,280 3,600
2007/03/16 2,260 2,280 2,250 2,250 4,200
2007/03/15 2,250 2,300 2,240 2,250 5,300
2007/03/14 2,370 2,370 2,250 2,250 9,300
2007/03/13 2,375 2,375 2,335 2,335 1,400
2007/03/12 2,335 2,375 2,335 2,370 5,600
2007/03/09 2,280 2,310 2,280 2,300 15,000
2007/03/08 2,320 2,340 2,310 2,330 2,000
2007/03/07 2,325 2,345 2,300 2,320 4,600
2007/03/06 2,240 2,340 2,225 2,325 3,700
2007/03/05 2,355 2,355 2,270 2,270 4,800
2007/03/02 2,375 2,375 2,350 2,360 7,100
2007/03/01 2,270 2,375 2,230 2,375 8,000
2007/02/28 2,255 2,355 2,255 2,305 6,300
2007/02/27 2,365 2,375 2,360 2,365 3,700
2007/02/26 2,375 2,375 2,360 2,360 5,400
2007/02/23 2,360 2,380 2,360 2,375 16,700
2007/02/22 2,360 2,380 2,355 2,370 5,400
2007/02/21 2,310 2,355 2,300 2,350 29,300
2007/02/20 2,350 2,360 2,345 2,350 11,700
2007/02/19 2,300 2,360 2,300 2,350 13,200
2007/02/16 2,350 2,350 2,205 2,310 7,200
2007/02/15 2,325 2,350 2,320 2,350 5,200
2007/02/14 2,320 2,320 2,280 2,280 3,400
2007/02/13 2,280 2,315 2,280 2,280 3,600
2007/02/09 2,245 2,290 2,245 2,270 12,300
2007/02/08 2,255 2,280 2,245 2,245 4,100
2007/02/07 2,285 2,285 2,250 2,250 6,500
2007/02/06 2,280 2,290 2,270 2,275 2,500
2007/02/05 2,340 2,340 2,270 2,270 4,900
2007/02/02 2,350 2,350 2,305 2,325 3,100
2007/02/01 2,280 2,340 2,280 2,340 8,000
2007/01/31 2,275 2,300 2,255 2,300 8,300
2007/01/30 2,295 2,320 2,295 2,315 3,400
2007/01/29 2,300 2,320 2,290 2,290 6,100
2007/01/26 2,285 2,300 2,285 2,285 2,900
2007/01/25 2,285 2,300 2,285 2,285 3,400
2007/01/24 2,300 2,310 2,285 2,285 4,700
2007/01/23 2,310 2,310 2,250 2,290 4,100
2007/01/22 2,295 2,315 2,285 2,315 4,100
2007/01/19 2,310 2,310 2,280 2,285 5,900
2007/01/18 2,300 2,315 2,290 2,290 1,900
2007/01/17 2,290 2,310 2,280 2,305 3,700
2007/01/16 2,310 2,355 2,280 2,310 4,000
2007/01/15 2,255 2,395 2,255 2,305 6,900
2007/01/12 2,185 2,245 2,185 2,245 2,900
2007/01/11 2,225 2,230 2,180 2,180 9,000
2007/01/10 2,265 2,265 2,225 2,225 11,100
2007/01/09 2,310 2,310 2,260 2,280 5,600
2007/01/05 2,370 2,380 2,310 2,310 3,900
2007/01/04 2,375 2,385 2,370 2,380 1,200

このページの先頭へ