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 |