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
2008/12/30 1,741 1,780 1,730 1,780 5,300
2008/12/29 1,792 1,795 1,741 1,743 40,800
2008/12/26 1,743 1,777 1,723 1,731 26,800
2008/12/25 1,698 1,728 1,698 1,723 10,500
2008/12/24 1,698 1,780 1,670 1,691 108,600
2008/12/22 1,730 1,777 1,700 1,742 71,600
2008/12/19 1,719 1,750 1,680 1,700 15,400
2008/12/18 1,672 1,750 1,661 1,735 72,600
2008/12/17 1,799 1,799 1,650 1,702 28,000
2008/12/16 1,852 1,852 1,747 1,769 44,100
2008/12/15 1,889 1,891 1,825 1,882 9,200
2008/12/12 1,851 1,900 1,822 1,884 13,200
2008/12/11 1,870 1,900 1,840 1,900 16,000
2008/12/10 1,850 1,868 1,805 1,867 7,300
2008/12/09 1,830 1,870 1,830 1,848 7,500
2008/12/08 1,729 1,830 1,718 1,830 12,400
2008/12/05 1,678 1,720 1,678 1,718 9,200
2008/12/04 1,647 1,680 1,624 1,678 6,500
2008/12/03 1,544 1,620 1,544 1,617 6,100
2008/12/02 1,550 1,584 1,535 1,535 8,700
2008/12/01 1,606 1,606 1,561 1,561 8,900
2008/11/28 1,604 1,689 1,600 1,689 14,000
2008/11/27 1,631 1,670 1,621 1,660 8,300
2008/11/26 1,710 1,715 1,625 1,631 13,800
2008/11/25 1,687 1,749 1,676 1,710 11,700
2008/11/21 1,581 1,687 1,555 1,687 10,500
2008/11/20 1,689 1,689 1,599 1,671 2,800
2008/11/19 1,676 1,698 1,676 1,688 5,700
2008/11/18 1,619 1,650 1,601 1,646 3,400
2008/11/17 1,567 1,697 1,567 1,680 3,400
2008/11/14 1,682 1,730 1,610 1,627 2,900
2008/11/13 1,632 1,632 1,531 1,532 7,300
2008/11/12 1,711 1,727 1,631 1,631 15,100
2008/11/11 1,980 1,980 1,790 1,831 14,600
2008/11/10 1,949 1,980 1,825 1,980 18,700
2008/11/07 1,950 1,950 1,800 1,950 7,600
2008/11/06 1,880 1,975 1,820 1,975 20,800
2008/11/05 1,801 1,900 1,799 1,900 12,600
2008/11/04 1,785 1,801 1,700 1,771 18,300
2008/10/31 1,530 1,675 1,530 1,665 25,200
2008/10/30 1,533 1,558 1,460 1,520 33,700
2008/10/29 1,460 1,545 1,450 1,533 22,600
2008/10/28 1,275 1,360 1,274 1,360 17,000
2008/10/27 1,251 1,300 1,230 1,274 15,400
2008/10/24 1,275 1,298 1,250 1,271 16,000
2008/10/23 1,300 1,342 1,271 1,275 22,700
2008/10/22 1,350 1,370 1,300 1,300 17,300
2008/10/21 1,380 1,381 1,330 1,379 20,800
2008/10/20 1,385 1,420 1,371 1,380 24,900
2008/10/17 1,370 1,420 1,335 1,336 21,000
2008/10/16 1,450 1,470 1,320 1,320 17,300
2008/10/15 1,500 1,538 1,430 1,502 23,700
2008/10/14 1,320 1,338 1,320 1,338 17,500
2008/10/10 1,115 1,150 1,040 1,138 23,900
2008/10/09 1,260 1,270 1,130 1,173 27,600
2008/10/08 1,501 1,501 1,330 1,330 22,600
2008/10/07 1,631 1,679 1,570 1,630 14,100
2008/10/06 1,898 1,899 1,741 1,741 7,200
2008/10/03 1,913 1,947 1,900 1,928 10,500
2008/10/02 2,055 2,085 1,973 1,973 5,400
2008/10/01 2,120 2,120 2,040 2,080 5,300
2008/09/30 2,050 2,080 2,015 2,080 9,500
2008/09/29 2,150 2,200 2,120 2,120 5,000
2008/09/26 2,160 2,165 2,015 2,130 15,500
2008/09/25 2,200 2,200 2,145 2,145 10,000
2008/09/24 2,160 2,200 2,140 2,200 6,500
2008/09/22 2,265 2,265 2,150 2,160 15,300
2008/09/19 2,195 2,250 2,190 2,250 8,800
2008/09/18 2,145 2,300 2,145 2,235 8,800
2008/09/17 2,190 2,210 2,175 2,185 3,500
2008/09/16 2,210 2,210 2,130 2,155 5,600
2008/09/12 2,250 2,260 2,230 2,250 19,200
2008/09/11 2,240 2,255 2,170 2,220 12,100
2008/09/10 2,205 2,290 2,205 2,220 9,100
2008/09/09 2,310 2,310 2,235 2,245 6,300
2008/09/08 2,235 2,320 2,235 2,255 14,100
2008/09/05 2,150 2,235 2,100 2,210 9,800
2008/09/04 2,285 2,300 2,245 2,265 13,500
2008/09/03 2,240 2,260 2,225 2,255 2,900
2008/09/02 2,285 2,285 2,180 2,200 5,500
2008/09/01 2,285 2,285 2,245 2,250 4,900
2008/08/29 2,285 2,295 2,275 2,290 16,000
2008/08/28 2,240 2,255 2,205 2,255 3,700
2008/08/27 2,285 2,285 2,200 2,200 7,300
2008/08/26 2,270 2,285 2,160 2,285 12,700
2008/08/25 2,250 2,280 2,240 2,270 7,200
2008/08/22 2,180 2,180 2,140 2,180 2,800
2008/08/21 2,150 2,185 2,130 2,180 3,400
2008/08/20 2,075 2,155 2,075 2,150 2,900
2008/08/19 2,110 2,160 2,070 2,110 7,200
2008/08/18 2,095 2,230 2,095 2,190 8,000
2008/08/15 2,075 2,110 2,025 2,035 9,300
2008/08/14 2,165 2,165 2,060 2,060 6,000
2008/08/13 2,135 2,135 2,065 2,125 7,700
2008/08/12 2,260 2,260 2,175 2,175 3,100
2008/08/11 2,220 2,255 2,220 2,255 2,300
2008/08/08 2,170 2,250 2,170 2,240 5,800
2008/08/07 2,285 2,285 2,195 2,200 6,300
2008/08/06 2,230 2,250 2,170 2,245 7,300
2008/08/05 2,170 2,200 2,170 2,190 4,600
2008/08/04 2,170 2,170 2,125 2,165 5,400
2008/08/01 2,170 2,190 2,115 2,145 6,300
2008/07/31 2,155 2,175 2,130 2,170 8,500
2008/07/30 2,060 2,120 2,045 2,120 4,900
2008/07/29 2,045 2,045 2,000 2,020 7,000
2008/07/28 2,115 2,135 2,090 2,115 3,000
2008/07/25 2,190 2,200 2,110 2,110 9,600
2008/07/24 2,105 2,190 2,105 2,190 6,900
2008/07/23 2,160 2,190 2,110 2,110 5,700
2008/07/22 2,065 2,140 2,065 2,125 4,700
2008/07/18 2,055 2,080 2,020 2,025 3,800
2008/07/17 2,090 2,090 2,055 2,085 4,100
2008/07/16 2,005 2,040 2,005 2,035 5,600
2008/07/15 2,080 2,095 2,025 2,085 5,900
2008/07/14 2,015 2,080 2,015 2,055 5,500
2008/07/11 2,025 2,040 1,980 2,005 5,000
2008/07/10 2,060 2,080 2,015 2,015 3,000
2008/07/09 2,070 2,100 2,020 2,020 3,500
2008/07/08 2,120 2,120 2,005 2,005 8,300
2008/07/07 2,090 2,135 2,085 2,130 2,500
2008/07/04 2,030 2,140 2,030 2,085 10,100
2008/07/03 1,966 2,150 1,927 2,025 14,700
2008/07/02 2,020 2,020 1,921 1,966 15,700
2008/07/01 1,980 2,060 1,980 2,025 10,500
2008/06/30 2,020 2,050 1,960 1,960 14,700
2008/06/27 2,050 2,075 2,015 2,020 9,200
2008/06/26 2,150 2,165 2,100 2,110 3,900
2008/06/25 2,150 2,170 2,130 2,155 12,100
2008/06/24 2,145 2,180 2,120 2,150 2,300
2008/06/23 2,115 2,155 2,110 2,110 4,400
2008/06/20 2,155 2,155 2,110 2,155 5,700
2008/06/19 2,155 2,155 2,120 2,125 6,600
2008/06/18 2,130 2,190 2,130 2,165 4,800
2008/06/17 2,160 2,170 2,140 2,150 2,700
2008/06/16 2,140 2,165 2,100 2,160 6,100
2008/06/13 2,150 2,190 2,000 2,080 33,100
2008/06/12 2,215 2,215 2,080 2,150 37,100
2008/06/11 2,150 2,185 2,110 2,135 13,200
2008/06/10 2,190 2,190 2,140 2,140 5,300
2008/06/09 2,160 2,190 2,140 2,150 14,100
2008/06/06 2,295 2,500 2,200 2,200 44,700
2008/06/05 2,205 2,240 2,150 2,200 9,900
2008/06/04 2,190 2,270 2,165 2,205 8,500
2008/06/03 2,205 2,240 2,150 2,150 9,900
2008/06/02 2,240 2,250 2,190 2,225 9,500
2008/05/30 2,225 2,450 2,225 2,280 35,400
2008/05/29 2,215 2,250 2,185 2,225 10,100
2008/05/28 2,160 2,225 2,140 2,175 13,700
2008/05/27 2,140 2,220 2,140 2,200 4,500
2008/05/26 2,190 2,215 2,130 2,135 16,600
2008/05/23 2,215 2,265 2,190 2,190 11,500
2008/05/22 2,250 2,250 2,170 2,210 8,700
2008/05/21 2,300 2,300 2,250 2,250 7,500
2008/05/20 2,330 2,370 2,325 2,325 4,200
2008/05/19 2,330 2,405 2,320 2,365 6,100
2008/05/16 2,360 2,410 2,360 2,370 6,300
2008/05/15 2,350 2,405 2,350 2,360 8,200
2008/05/14 2,315 2,400 2,300 2,320 9,700
2008/05/13 2,335 2,345 2,280 2,315 3,600
2008/05/12 2,290 2,400 2,290 2,400 3,400
2008/05/09 2,350 2,350 2,280 2,285 6,200
2008/05/08 2,420 2,425 2,355 2,390 7,700
2008/05/07 2,405 2,410 2,335 2,340 6,300
2008/05/02 2,420 2,425 2,390 2,425 4,800
2008/05/01 2,300 2,335 2,270 2,295 5,400
2008/04/30 2,425 2,425 2,385 2,395 9,800
2008/04/28 2,400 2,450 2,365 2,450 8,300
2008/04/25 2,400 2,410 2,365 2,400 5,000
2008/04/24 2,385 2,385 2,300 2,300 6,000
2008/04/23 2,345 2,450 2,305 2,345 10,500
2008/04/22 2,295 2,350 2,270 2,350 10,500
2008/04/21 2,260 2,350 2,260 2,320 12,000
2008/04/18 2,255 2,300 2,200 2,300 9,500
2008/04/17 2,250 2,300 2,215 2,255 13,400
2008/04/16 2,280 2,280 2,200 2,200 6,200
2008/04/15 2,200 2,270 2,190 2,240 10,300
2008/04/14 2,290 2,300 2,150 2,185 7,700
2008/04/11 2,130 2,290 2,130 2,290 12,200
2008/04/10 2,155 2,180 2,115 2,115 6,500
2008/04/09 2,285 2,285 2,165 2,180 1,900
2008/04/08 2,220 2,285 2,205 2,205 7,400
2008/04/07 2,205 2,280 2,165 2,260 3,600
2008/04/04 2,295 2,300 2,215 2,235 5,300
2008/04/03 2,250 2,295 2,175 2,290 9,200
2008/04/02 2,280 2,350 2,105 2,210 14,300
2008/04/01 2,085 2,250 2,070 2,175 4,400
2008/03/31 2,205 2,210 2,110 2,110 6,900
2008/03/28 2,215 2,265 2,135 2,245 7,200
2008/03/27 2,250 2,355 2,235 2,255 7,900
2008/03/26 2,260 2,365 2,185 2,250 10,900
2008/03/25 2,160 2,265 2,160 2,260 6,500
2008/03/24 2,270 2,300 2,120 2,120 6,600
2008/03/21 2,120 2,260 2,100 2,260 9,900
2008/03/19 2,080 2,115 2,045 2,100 8,700
2008/03/18 1,950 2,065 1,937 2,065 12,400
2008/03/17 1,936 1,979 1,860 1,979 3,300
2008/03/14 1,970 2,005 1,890 1,937 28,400
2008/03/13 2,045 2,100 2,045 2,050 4,200
2008/03/12 2,070 2,150 2,070 2,095 7,000
2008/03/11 2,065 2,095 2,065 2,070 5,600
2008/03/10 2,035 2,060 2,035 2,035 2,700
2008/03/07 2,095 2,095 2,035 2,035 3,000
2008/03/06 2,055 2,090 2,050 2,085 3,600
2008/03/05 2,040 2,080 2,030 2,050 4,400
2008/03/04 1,992 2,045 1,992 2,005 5,500
2008/03/03 2,000 2,060 1,980 1,991 5,500
2008/02/29 2,065 2,065 2,000 2,020 4,800
2008/02/28 2,115 2,140 2,085 2,105 3,600
2008/02/27 2,150 2,200 2,125 2,195 6,100
2008/02/26 2,150 2,150 2,100 2,100 8,600
2008/02/25 2,050 2,150 2,050 2,150 7,400
2008/02/22 2,085 2,085 2,045 2,045 1,400
2008/02/21 2,050 2,100 2,005 2,100 4,500
2008/02/20 2,030 2,065 1,999 1,999 4,500
2008/02/19 2,065 2,065 2,020 2,065 4,100
2008/02/18 2,125 2,125 2,050 2,050 2,400
2008/02/15 2,130 2,140 2,045 2,045 5,100
2008/02/14 2,075 2,095 2,040 2,095 4,200
2008/02/13 2,020 2,085 2,000 2,000 5,800
2008/02/12 1,980 2,015 1,980 1,990 2,900
2008/02/08 1,965 2,040 1,965 2,000 3,000
2008/02/07 1,960 1,992 1,960 1,976 3,600
2008/02/06 2,040 2,040 1,960 1,960 8,800
2008/02/05 2,140 2,170 2,060 2,060 3,500
2008/02/04 2,230 2,230 2,150 2,170 4,400
2008/02/01 2,250 2,250 2,145 2,150 2,600
2008/01/31 2,130 2,250 2,085 2,250 9,300
2008/01/30 2,160 2,190 2,145 2,150 5,900
2008/01/29 2,085 2,155 2,085 2,155 5,200
2008/01/28 2,045 2,055 2,045 2,045 6,800
2008/01/25 2,015 2,050 1,999 2,045 6,000
2008/01/24 2,020 2,025 1,936 1,989 6,400
2008/01/23 2,025 2,025 1,963 2,000 5,100
2008/01/22 2,095 2,095 1,950 1,991 5,100
2008/01/21 2,060 2,120 2,005 2,055 4,600
2008/01/18 1,939 2,080 1,910 2,060 5,800
2008/01/17 1,960 2,010 1,930 2,010 8,200
2008/01/16 2,015 2,050 2,000 2,000 5,500
2008/01/15 2,060 2,100 2,045 2,060 5,300
2008/01/11 2,275 2,275 2,100 2,100 7,500
2008/01/10 2,175 2,240 2,150 2,235 6,900
2008/01/09 1,992 2,230 1,980 2,195 13,800
2008/01/08 2,010 2,050 2,000 2,005 8,600
2008/01/07 2,180 2,200 2,030 2,030 11,000
2008/01/04 2,150 2,155 2,080 2,100 7,800

このページの先頭へ