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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,291 | 1,291 | 1,268 | 1,268 | 6,900 |
| 2009/12/29 | 1,282 | 1,290 | 1,279 | 1,290 | 15,300 |
| 2009/12/28 | 1,279 | 1,282 | 1,275 | 1,277 | 6,500 |
| 2009/12/25 | 1,264 | 1,278 | 1,264 | 1,273 | 10,300 |
| 2009/12/24 | 1,254 | 1,268 | 1,251 | 1,264 | 6,200 |
| 2009/12/22 | 1,246 | 1,265 | 1,246 | 1,253 | 9,300 |
| 2009/12/21 | 1,260 | 1,260 | 1,244 | 1,244 | 4,400 |
| 2009/12/18 | 1,238 | 1,260 | 1,238 | 1,260 | 5,400 |
| 2009/12/17 | 1,253 | 1,257 | 1,237 | 1,255 | 5,900 |
| 2009/12/16 | 1,250 | 1,268 | 1,250 | 1,267 | 8,000 |
| 2009/12/15 | 1,250 | 1,260 | 1,232 | 1,245 | 4,900 |
| 2009/12/14 | 1,270 | 1,270 | 1,223 | 1,252 | 9,900 |
| 2009/12/11 | 1,265 | 1,273 | 1,255 | 1,270 | 16,300 |
| 2009/12/10 | 1,268 | 1,269 | 1,250 | 1,265 | 7,200 |
| 2009/12/09 | 1,269 | 1,269 | 1,263 | 1,265 | 6,500 |
| 2009/12/08 | 1,251 | 1,269 | 1,251 | 1,260 | 5,400 |
| 2009/12/07 | 1,280 | 1,280 | 1,230 | 1,267 | 6,900 |
| 2009/12/04 | 1,267 | 1,267 | 1,254 | 1,255 | 4,300 |
| 2009/12/03 | 1,250 | 1,267 | 1,250 | 1,267 | 14,800 |
| 2009/12/02 | 1,275 | 1,275 | 1,246 | 1,250 | 8,800 |
| 2009/12/01 | 1,215 | 1,260 | 1,215 | 1,255 | 12,800 |
| 2009/11/30 | 1,228 | 1,230 | 1,200 | 1,230 | 13,500 |
| 2009/11/27 | 1,216 | 1,219 | 1,200 | 1,202 | 5,200 |
| 2009/11/26 | 1,219 | 1,225 | 1,216 | 1,216 | 6,800 |
| 2009/11/25 | 1,213 | 1,219 | 1,212 | 1,219 | 7,700 |
| 2009/11/24 | 1,223 | 1,228 | 1,212 | 1,213 | 7,300 |
| 2009/11/20 | 1,220 | 1,235 | 1,220 | 1,229 | 6,500 |
| 2009/11/19 | 1,237 | 1,238 | 1,221 | 1,229 | 6,700 |
| 2009/11/18 | 1,239 | 1,256 | 1,229 | 1,241 | 9,800 |
| 2009/11/17 | 1,242 | 1,243 | 1,215 | 1,239 | 8,600 |
| 2009/11/16 | 1,246 | 1,249 | 1,240 | 1,242 | 5,300 |
| 2009/11/13 | 1,238 | 1,247 | 1,233 | 1,240 | 6,900 |
| 2009/11/12 | 1,258 | 1,258 | 1,233 | 1,237 | 8,300 |
| 2009/11/11 | 1,266 | 1,269 | 1,258 | 1,258 | 3,900 |
| 2009/11/10 | 1,270 | 1,276 | 1,257 | 1,266 | 9,700 |
| 2009/11/09 | 1,280 | 1,280 | 1,267 | 1,268 | 5,200 |
| 2009/11/06 | 1,252 | 1,266 | 1,250 | 1,259 | 6,500 |
| 2009/11/05 | 1,252 | 1,271 | 1,250 | 1,251 | 8,700 |
| 2009/11/04 | 1,260 | 1,285 | 1,249 | 1,272 | 21,100 |
| 2009/11/02 | 1,270 | 1,275 | 1,252 | 1,274 | 6,900 |
| 2009/10/30 | 1,275 | 1,280 | 1,270 | 1,276 | 11,300 |
| 2009/10/29 | 1,265 | 1,271 | 1,258 | 1,271 | 14,200 |
| 2009/10/28 | 1,281 | 1,282 | 1,252 | 1,265 | 12,900 |
| 2009/10/27 | 1,275 | 1,284 | 1,249 | 1,275 | 28,000 |
| 2009/10/26 | 1,253 | 1,274 | 1,253 | 1,269 | 21,400 |
| 2009/10/23 | 1,250 | 1,252 | 1,247 | 1,250 | 18,600 |
| 2009/10/22 | 1,250 | 1,250 | 1,243 | 1,250 | 17,800 |
| 2009/10/21 | 1,237 | 1,250 | 1,236 | 1,248 | 10,800 |
| 2009/10/20 | 1,250 | 1,250 | 1,243 | 1,249 | 10,200 |
| 2009/10/19 | 1,250 | 1,250 | 1,244 | 1,250 | 13,500 |
| 2009/10/16 | 1,249 | 1,250 | 1,240 | 1,240 | 15,000 |
| 2009/10/15 | 1,251 | 1,251 | 1,239 | 1,244 | 20,300 |
| 2009/10/14 | 1,239 | 1,250 | 1,239 | 1,250 | 17,800 |
| 2009/10/13 | 1,250 | 1,250 | 1,244 | 1,250 | 12,000 |
| 2009/10/09 | 1,246 | 1,252 | 1,239 | 1,249 | 12,000 |
| 2009/10/08 | 1,250 | 1,250 | 1,243 | 1,246 | 23,000 |
| 2009/10/07 | 1,243 | 1,244 | 1,235 | 1,243 | 6,300 |
| 2009/10/06 | 1,235 | 1,244 | 1,232 | 1,244 | 10,200 |
| 2009/10/05 | 1,240 | 1,250 | 1,233 | 1,250 | 9,400 |
| 2009/10/02 | 1,241 | 1,251 | 1,235 | 1,248 | 11,700 |
| 2009/10/01 | 1,252 | 1,252 | 1,241 | 1,252 | 12,300 |
| 2009/09/30 | 1,258 | 1,264 | 1,250 | 1,264 | 8,800 |
| 2009/09/29 | 1,252 | 1,261 | 1,250 | 1,258 | 7,600 |
| 2009/09/28 | 1,261 | 1,262 | 1,250 | 1,260 | 13,500 |
| 2009/09/25 | 1,268 | 1,268 | 1,250 | 1,253 | 21,800 |
| 2009/09/24 | 1,280 | 1,280 | 1,271 | 1,279 | 26,400 |
| 2009/09/18 | 1,269 | 1,269 | 1,258 | 1,269 | 13,800 |
| 2009/09/17 | 1,263 | 1,266 | 1,257 | 1,264 | 10,300 |
| 2009/09/16 | 1,267 | 1,273 | 1,251 | 1,261 | 21,800 |
| 2009/09/15 | 1,275 | 1,275 | 1,260 | 1,265 | 12,700 |
| 2009/09/14 | 1,273 | 1,274 | 1,259 | 1,270 | 21,000 |
| 2009/09/11 | 1,277 | 1,277 | 1,266 | 1,267 | 24,300 |
| 2009/09/10 | 1,271 | 1,279 | 1,270 | 1,272 | 9,400 |
| 2009/09/09 | 1,273 | 1,275 | 1,269 | 1,269 | 11,800 |
| 2009/09/08 | 1,288 | 1,290 | 1,270 | 1,275 | 20,100 |
| 2009/09/07 | 1,289 | 1,289 | 1,284 | 1,284 | 4,800 |
| 2009/09/04 | 1,294 | 1,294 | 1,280 | 1,290 | 8,700 |
| 2009/09/03 | 1,279 | 1,293 | 1,274 | 1,283 | 9,800 |
| 2009/09/02 | 1,289 | 1,290 | 1,272 | 1,280 | 25,500 |
| 2009/09/01 | 1,299 | 1,300 | 1,288 | 1,292 | 8,400 |
| 2009/08/31 | 1,304 | 1,308 | 1,289 | 1,295 | 14,300 |
| 2009/08/28 | 1,291 | 1,300 | 1,291 | 1,295 | 13,200 |
| 2009/08/27 | 1,299 | 1,299 | 1,283 | 1,287 | 11,100 |
| 2009/08/26 | 1,295 | 1,300 | 1,285 | 1,300 | 30,600 |
| 2009/08/25 | 1,287 | 1,295 | 1,282 | 1,291 | 17,600 |
| 2009/08/24 | 1,286 | 1,288 | 1,274 | 1,282 | 15,800 |
| 2009/08/21 | 1,274 | 1,277 | 1,263 | 1,270 | 9,000 |
| 2009/08/20 | 1,263 | 1,273 | 1,261 | 1,272 | 20,500 |
| 2009/08/19 | 1,269 | 1,271 | 1,263 | 1,264 | 12,100 |
| 2009/08/18 | 1,261 | 1,265 | 1,255 | 1,263 | 8,200 |
| 2009/08/17 | 1,259 | 1,265 | 1,251 | 1,261 | 19,400 |
| 2009/08/14 | 1,265 | 1,265 | 1,241 | 1,254 | 60,500 |
| 2009/08/13 | 1,269 | 1,272 | 1,262 | 1,263 | 38,500 |
| 2009/08/12 | 1,282 | 1,283 | 1,263 | 1,263 | 56,200 |
| 2009/08/11 | 1,281 | 1,286 | 1,270 | 1,285 | 24,800 |
| 2009/08/10 | 1,286 | 1,290 | 1,279 | 1,283 | 28,300 |
| 2009/08/07 | 1,286 | 1,293 | 1,282 | 1,283 | 16,000 |
| 2009/08/06 | 1,298 | 1,300 | 1,279 | 1,286 | 25,600 |
| 2009/08/05 | 1,291 | 1,303 | 1,285 | 1,302 | 16,600 |
| 2009/08/04 | 1,315 | 1,320 | 1,280 | 1,288 | 33,900 |
| 2009/08/03 | 1,296 | 1,300 | 1,287 | 1,296 | 22,300 |
| 2009/07/31 | 1,289 | 1,293 | 1,281 | 1,286 | 14,600 |
| 2009/07/30 | 1,272 | 1,284 | 1,270 | 1,281 | 15,900 |
| 2009/07/29 | 1,278 | 1,287 | 1,273 | 1,275 | 11,700 |
| 2009/07/28 | 1,280 | 1,284 | 1,272 | 1,277 | 21,600 |
| 2009/07/27 | 1,276 | 1,279 | 1,271 | 1,277 | 10,400 |
| 2009/07/24 | 1,274 | 1,280 | 1,263 | 1,271 | 24,600 |
| 2009/07/23 | 1,276 | 1,280 | 1,261 | 1,268 | 21,900 |
| 2009/07/22 | 1,260 | 1,278 | 1,251 | 1,276 | 25,700 |
| 2009/07/21 | 1,230 | 1,243 | 1,227 | 1,240 | 25,000 |
| 2009/07/17 | 1,230 | 1,236 | 1,224 | 1,226 | 11,100 |
| 2009/07/16 | 1,242 | 1,255 | 1,226 | 1,226 | 12,300 |
| 2009/07/15 | 1,238 | 1,250 | 1,221 | 1,222 | 18,600 |
| 2009/07/14 | 1,255 | 1,255 | 1,214 | 1,218 | 38,200 |
| 2009/07/13 | 1,260 | 1,267 | 1,242 | 1,242 | 32,900 |
| 2009/07/10 | 1,275 | 1,279 | 1,246 | 1,251 | 88,400 |
| 2009/07/09 | 1,320 | 1,320 | 1,269 | 1,271 | 75,900 |
| 2009/07/08 | 1,328 | 1,329 | 1,299 | 1,320 | 81,400 |
| 2009/07/07 | 1,334 | 1,340 | 1,320 | 1,328 | 35,500 |
| 2009/07/06 | 1,351 | 1,352 | 1,330 | 1,337 | 28,500 |
| 2009/07/03 | 1,368 | 1,370 | 1,338 | 1,340 | 26,200 |
| 2009/07/02 | 1,380 | 1,380 | 1,369 | 1,372 | 7,300 |
| 2009/07/01 | 1,383 | 1,385 | 1,370 | 1,370 | 12,100 |
| 2009/06/30 | 1,370 | 1,385 | 1,365 | 1,380 | 8,800 |
| 2009/06/29 | 1,362 | 1,364 | 1,354 | 1,360 | 9,000 |
| 2009/06/26 | 1,350 | 1,359 | 1,341 | 1,358 | 7,700 |
| 2009/06/25 | 1,349 | 1,350 | 1,339 | 1,343 | 23,300 |
| 2009/06/24 | 1,346 | 1,363 | 1,340 | 1,349 | 10,700 |
| 2009/06/23 | 1,360 | 1,377 | 1,330 | 1,340 | 17,600 |
| 2009/06/22 | 1,349 | 1,377 | 1,338 | 1,360 | 18,400 |
| 2009/06/19 | 1,350 | 1,359 | 1,328 | 1,337 | 15,500 |
| 2009/06/18 | 1,351 | 1,351 | 1,332 | 1,341 | 15,500 |
| 2009/06/17 | 1,355 | 1,378 | 1,333 | 1,341 | 12,800 |
| 2009/06/16 | 1,375 | 1,380 | 1,331 | 1,337 | 35,200 |
| 2009/06/15 | 1,391 | 1,391 | 1,374 | 1,378 | 14,100 |
| 2009/06/12 | 1,419 | 1,419 | 1,370 | 1,381 | 33,100 |
| 2009/06/11 | 1,400 | 1,400 | 1,385 | 1,389 | 5,500 |
| 2009/06/10 | 1,411 | 1,417 | 1,374 | 1,400 | 9,000 |
| 2009/06/09 | 1,386 | 1,395 | 1,370 | 1,395 | 11,100 |
| 2009/06/08 | 1,400 | 1,407 | 1,390 | 1,390 | 11,100 |
| 2009/06/05 | 1,405 | 1,420 | 1,401 | 1,405 | 3,500 |
| 2009/06/04 | 1,405 | 1,428 | 1,400 | 1,403 | 4,900 |
| 2009/06/03 | 1,427 | 1,439 | 1,416 | 1,422 | 5,800 |
| 2009/06/02 | 1,450 | 1,450 | 1,424 | 1,427 | 8,300 |
| 2009/06/01 | 1,459 | 1,468 | 1,442 | 1,455 | 20,600 |
| 2009/05/29 | 1,390 | 1,530 | 1,364 | 1,509 | 43,200 |
| 2009/05/28 | 1,365 | 1,390 | 1,353 | 1,390 | 9,400 |
| 2009/05/27 | 1,390 | 1,394 | 1,352 | 1,389 | 9,600 |
| 2009/05/26 | 1,380 | 1,381 | 1,372 | 1,380 | 9,300 |
| 2009/05/25 | 1,340 | 1,372 | 1,340 | 1,372 | 6,400 |
| 2009/05/22 | 1,326 | 1,360 | 1,326 | 1,332 | 6,300 |
| 2009/05/21 | 1,350 | 1,352 | 1,322 | 1,339 | 6,700 |
| 2009/05/20 | 1,374 | 1,374 | 1,340 | 1,360 | 7,000 |
| 2009/05/19 | 1,326 | 1,375 | 1,325 | 1,334 | 4,700 |
| 2009/05/18 | 1,330 | 1,334 | 1,300 | 1,320 | 8,600 |
| 2009/05/15 | 1,332 | 1,355 | 1,320 | 1,346 | 7,200 |
| 2009/05/14 | 1,360 | 1,360 | 1,321 | 1,330 | 6,000 |
| 2009/05/13 | 1,360 | 1,360 | 1,355 | 1,356 | 3,100 |
| 2009/05/12 | 1,362 | 1,374 | 1,352 | 1,352 | 5,500 |
| 2009/05/11 | 1,344 | 1,361 | 1,339 | 1,361 | 4,300 |
| 2009/05/08 | 1,361 | 1,370 | 1,355 | 1,364 | 7,000 |
| 2009/05/07 | 1,355 | 1,374 | 1,352 | 1,360 | 6,100 |
| 2009/05/01 | 1,363 | 1,364 | 1,332 | 1,335 | 3,500 |
| 2009/04/30 | 1,365 | 1,366 | 1,345 | 1,364 | 5,700 |
| 2009/04/28 | 1,360 | 1,365 | 1,326 | 1,350 | 2,500 |
| 2009/04/27 | 1,348 | 1,355 | 1,332 | 1,351 | 8,000 |
| 2009/04/24 | 1,340 | 1,345 | 1,329 | 1,329 | 2,900 |
| 2009/04/23 | 1,339 | 1,342 | 1,321 | 1,339 | 7,000 |
| 2009/04/22 | 1,349 | 1,349 | 1,320 | 1,339 | 6,200 |
| 2009/04/21 | 1,350 | 1,350 | 1,307 | 1,350 | 7,300 |
| 2009/04/20 | 1,379 | 1,380 | 1,359 | 1,360 | 4,400 |
| 2009/04/17 | 1,381 | 1,381 | 1,362 | 1,362 | 2,400 |
| 2009/04/16 | 1,399 | 1,411 | 1,360 | 1,361 | 6,500 |
| 2009/04/15 | 1,382 | 1,393 | 1,378 | 1,383 | 600 |
| 2009/04/14 | 1,381 | 1,400 | 1,360 | 1,382 | 5,100 |
| 2009/04/13 | 1,419 | 1,419 | 1,395 | 1,395 | 1,100 |
| 2009/04/10 | 1,416 | 1,416 | 1,380 | 1,399 | 3,200 |
| 2009/04/09 | 1,402 | 1,407 | 1,382 | 1,396 | 4,400 |
| 2009/04/08 | 1,441 | 1,441 | 1,381 | 1,382 | 3,400 |
| 2009/04/07 | 1,402 | 1,422 | 1,388 | 1,421 | 3,300 |
| 2009/04/06 | 1,450 | 1,450 | 1,400 | 1,401 | 4,900 |
| 2009/04/03 | 1,476 | 1,476 | 1,454 | 1,463 | 1,900 |
| 2009/04/02 | 1,508 | 1,508 | 1,450 | 1,456 | 7,600 |
| 2009/04/01 | 1,447 | 1,449 | 1,431 | 1,448 | 2,800 |
| 2009/03/31 | 1,473 | 1,498 | 1,450 | 1,467 | 4,100 |
| 2009/03/30 | 1,518 | 1,525 | 1,453 | 1,453 | 8,400 |
| 2009/03/27 | 1,530 | 1,530 | 1,497 | 1,498 | 4,300 |
| 2009/03/26 | 1,497 | 1,527 | 1,488 | 1,524 | 4,100 |
| 2009/03/25 | 1,500 | 1,502 | 1,447 | 1,489 | 18,200 |
| 2009/03/24 | 1,500 | 1,500 | 1,478 | 1,487 | 9,400 |
| 2009/03/23 | 1,549 | 1,549 | 1,490 | 1,500 | 12,800 |
| 2009/03/19 | 1,499 | 1,533 | 1,450 | 1,533 | 20,100 |
| 2009/03/18 | 1,445 | 1,475 | 1,380 | 1,475 | 17,900 |
| 2009/03/17 | 1,390 | 1,440 | 1,376 | 1,410 | 15,900 |
| 2009/03/16 | 1,390 | 1,397 | 1,341 | 1,370 | 11,100 |
| 2009/03/13 | 1,300 | 1,397 | 1,300 | 1,355 | 33,200 |
| 2009/03/12 | 1,310 | 1,344 | 1,304 | 1,324 | 5,100 |
| 2009/03/11 | 1,320 | 1,342 | 1,319 | 1,330 | 3,500 |
| 2009/03/10 | 1,301 | 1,302 | 1,301 | 1,301 | 3,500 |
| 2009/03/09 | 1,330 | 1,330 | 1,301 | 1,318 | 6,800 |
| 2009/03/06 | 1,338 | 1,364 | 1,330 | 1,350 | 10,900 |
| 2009/03/05 | 1,371 | 1,399 | 1,352 | 1,378 | 9,100 |
| 2009/03/04 | 1,321 | 1,340 | 1,321 | 1,331 | 9,200 |
| 2009/03/03 | 1,336 | 1,340 | 1,325 | 1,335 | 2,400 |
| 2009/03/02 | 1,305 | 1,316 | 1,305 | 1,316 | 5,700 |
| 2009/02/27 | 1,361 | 1,378 | 1,330 | 1,365 | 12,000 |
| 2009/02/26 | 1,312 | 1,373 | 1,312 | 1,360 | 8,600 |
| 2009/02/25 | 1,342 | 1,351 | 1,300 | 1,311 | 10,000 |
| 2009/02/24 | 1,350 | 1,361 | 1,333 | 1,341 | 11,400 |
| 2009/02/23 | 1,380 | 1,380 | 1,352 | 1,360 | 4,900 |
| 2009/02/20 | 1,380 | 1,389 | 1,352 | 1,352 | 9,000 |
| 2009/02/19 | 1,418 | 1,418 | 1,399 | 1,399 | 1,800 |
| 2009/02/18 | 1,369 | 1,397 | 1,369 | 1,383 | 1,200 |
| 2009/02/17 | 1,369 | 1,386 | 1,360 | 1,361 | 9,600 |
| 2009/02/16 | 1,419 | 1,419 | 1,380 | 1,408 | 3,700 |
| 2009/02/13 | 1,420 | 1,420 | 1,399 | 1,411 | 5,000 |
| 2009/02/12 | 1,391 | 1,419 | 1,391 | 1,392 | 8,600 |
| 2009/02/10 | 1,419 | 1,419 | 1,388 | 1,391 | 1,400 |
| 2009/02/09 | 1,359 | 1,397 | 1,359 | 1,359 | 5,300 |
| 2009/02/06 | 1,379 | 1,406 | 1,353 | 1,358 | 9,400 |
| 2009/02/05 | 1,322 | 1,365 | 1,320 | 1,330 | 16,600 |
| 2009/02/04 | 1,370 | 1,380 | 1,365 | 1,372 | 9,400 |
| 2009/02/03 | 1,421 | 1,432 | 1,391 | 1,391 | 8,300 |
| 2009/02/02 | 1,424 | 1,480 | 1,395 | 1,401 | 10,700 |
| 2009/01/30 | 1,442 | 1,470 | 1,442 | 1,464 | 6,100 |
| 2009/01/29 | 1,487 | 1,491 | 1,477 | 1,486 | 7,400 |
| 2009/01/28 | 1,499 | 1,554 | 1,465 | 1,487 | 6,400 |
| 2009/01/27 | 1,550 | 1,552 | 1,470 | 1,500 | 10,700 |
| 2009/01/26 | 1,472 | 1,508 | 1,453 | 1,465 | 8,700 |
| 2009/01/23 | 1,450 | 1,541 | 1,441 | 1,452 | 20,700 |
| 2009/01/22 | 1,460 | 1,460 | 1,436 | 1,449 | 3,400 |
| 2009/01/21 | 1,442 | 1,514 | 1,410 | 1,420 | 32,600 |
| 2009/01/20 | 1,520 | 1,543 | 1,480 | 1,487 | 14,100 |
| 2009/01/19 | 1,548 | 1,580 | 1,520 | 1,535 | 11,700 |
| 2009/01/16 | 1,554 | 1,591 | 1,541 | 1,550 | 25,600 |
| 2009/01/15 | 1,580 | 1,671 | 1,551 | 1,551 | 30,900 |
| 2009/01/14 | 1,599 | 1,632 | 1,580 | 1,600 | 13,700 |
| 2009/01/13 | 1,609 | 1,674 | 1,563 | 1,608 | 17,600 |
| 2009/01/09 | 1,650 | 1,710 | 1,619 | 1,630 | 27,600 |
| 2009/01/08 | 1,696 | 1,730 | 1,650 | 1,667 | 29,600 |
| 2009/01/07 | 1,709 | 1,722 | 1,666 | 1,666 | 66,100 |
| 2009/01/06 | 1,772 | 1,790 | 1,690 | 1,690 | 53,700 |
| 2009/01/05 | 1,788 | 1,788 | 1,772 | 1,772 | 1,200 |