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
2011/12/30 990 990 979 988 1,900
2011/12/29 990 990 977 978 1,200
2011/12/28 979 982 979 981 900
2011/12/27 990 992 979 979 5,900
2011/12/26 991 993 990 990 6,700
2011/12/22 981 991 981 991 3,200
2011/12/21 978 981 978 981 1,500
2011/12/20 971 978 971 978 2,600
2011/12/19 971 974 971 971 2,900
2011/12/16 980 982 974 974 4,100
2011/12/15 982 990 980 980 2,600
2011/12/14 993 994 983 983 3,900
2011/12/13 990 993 990 993 2,900
2011/12/12 998 999 993 993 3,900
2011/12/09 985 998 985 998 15,300
2011/12/08 985 997 984 985 4,300
2011/12/07 990 997 984 984 3,000
2011/12/06 986 994 980 980 3,200
2011/12/05 985 994 985 994 2,400
2011/12/02 1,000 1,001 987 987 2,600
2011/12/01 998 1,000 993 1,000 2,800
2011/11/30 1,005 1,006 983 983 3,900
2011/11/29 999 1,006 997 1,005 6,400
2011/11/28 982 1,002 982 996 9,100
2011/11/25 980 982 980 982 5,200
2011/11/24 980 981 980 980 3,500
2011/11/22 980 993 980 993 1,900
2011/11/21 984 993 984 993 800
2011/11/18 989 989 984 984 2,100
2011/11/17 995 995 986 989 3,000
2011/11/16 985 994 985 990 1,700
2011/11/15 1,002 1,002 995 995 400
2011/11/14 1,008 1,008 986 989 600
2011/11/11 991 1,004 988 1,004 3,100
2011/11/10 995 998 991 998 3,700
2011/11/09 996 1,011 996 1,011 2,600
2011/11/08 1,004 1,015 996 996 1,300
2011/11/07 997 1,020 992 1,020 3,400
2011/11/04 990 998 988 997 2,700
2011/11/02 1,000 1,000 981 985 5,800
2011/11/01 1,000 1,011 997 1,011 2,800
2011/10/31 1,029 1,030 1,002 1,002 3,200
2011/10/28 1,039 1,039 1,025 1,026 4,200
2011/10/27 1,003 1,025 1,003 1,025 4,100
2011/10/26 999 1,002 999 1,002 2,700
2011/10/25 999 1,000 997 999 5,200
2011/10/24 991 1,010 991 997 1,800
2011/10/21 995 997 994 996 1,900
2011/10/20 1,011 1,011 995 995 1,700
2011/10/19 999 1,007 999 999 1,800
2011/10/18 1,011 1,011 999 999 4,100
2011/10/17 1,019 1,027 1,012 1,014 2,800
2011/10/14 1,013 1,014 1,010 1,010 3,700
2011/10/13 1,021 1,030 1,015 1,028 1,000
2011/10/12 1,014 1,033 1,014 1,014 2,300
2011/10/11 1,013 1,029 1,013 1,029 4,300
2011/10/07 1,023 1,023 1,011 1,012 2,900
2011/10/06 1,006 1,020 1,006 1,020 3,100
2011/10/05 1,016 1,016 1,010 1,010 7,900
2011/10/04 1,024 1,024 1,011 1,016 3,800
2011/10/03 1,020 1,020 1,005 1,013 4,700
2011/09/30 1,035 1,043 1,019 1,025 5,000
2011/09/29 1,025 1,043 1,025 1,043 9,400
2011/09/28 1,014 1,025 1,006 1,025 17,200
2011/09/27 1,010 1,055 1,010 1,055 11,100
2011/09/26 1,018 1,018 1,003 1,008 14,800
2011/09/22 1,012 1,012 1,000 1,003 12,600
2011/09/21 1,011 1,016 1,009 1,010 5,900
2011/09/20 1,020 1,022 1,015 1,015 4,500
2011/09/16 1,012 1,019 1,012 1,018 6,200
2011/09/15 1,003 1,012 1,003 1,008 5,200
2011/09/14 1,010 1,010 1,003 1,003 4,900
2011/09/13 1,005 1,008 1,003 1,006 7,600
2011/09/12 1,004 1,009 1,003 1,005 4,000
2011/09/09 1,004 1,025 1,004 1,010 19,900
2011/09/08 1,032 1,034 1,029 1,034 2,900
2011/09/07 1,031 1,031 1,026 1,031 3,800
2011/09/06 1,025 1,032 1,025 1,031 8,600
2011/09/05 1,020 1,032 1,020 1,025 6,800
2011/09/02 1,052 1,052 1,035 1,048 4,400
2011/09/01 1,052 1,053 1,047 1,051 5,400
2011/08/31 1,031 1,054 1,025 1,054 10,600
2011/08/30 1,019 1,039 1,019 1,031 8,000
2011/08/29 1,049 1,050 1,022 1,039 8,600
2011/08/26 1,048 1,049 1,038 1,049 7,900
2011/08/25 1,048 1,051 1,036 1,036 8,500
2011/08/24 1,033 1,044 1,029 1,030 3,100
2011/08/23 1,048 1,048 1,016 1,021 7,400
2011/08/22 1,035 1,044 1,031 1,031 2,500
2011/08/19 1,013 1,041 1,013 1,041 4,200
2011/08/18 1,032 1,036 1,026 1,036 3,700
2011/08/17 1,030 1,030 1,028 1,028 1,900
2011/08/16 1,019 1,030 1,016 1,030 2,400
2011/08/15 1,027 1,027 1,017 1,020 2,500
2011/08/12 1,030 1,030 995 1,013 4,800
2011/08/11 989 1,000 983 1,000 3,700
2011/08/10 996 998 984 995 4,300
2011/08/09 988 991 966 981 11,900
2011/08/08 992 998 990 992 5,600
2011/08/05 998 998 992 993 6,700
2011/08/04 1,009 1,023 1,003 1,008 5,300
2011/08/03 1,034 1,034 1,009 1,009 6,900
2011/08/02 1,063 1,063 1,039 1,040 2,800
2011/08/01 1,033 1,060 1,033 1,043 3,200
2011/07/29 1,037 1,053 1,032 1,032 4,700
2011/07/28 1,055 1,067 1,031 1,067 7,100
2011/07/27 1,064 1,064 1,055 1,055 7,700
2011/07/26 1,065 1,067 1,059 1,061 12,300
2011/07/25 1,050 1,055 1,050 1,055 5,600
2011/07/22 1,049 1,053 1,049 1,050 1,600
2011/07/21 1,053 1,053 1,048 1,048 2,100
2011/07/20 1,055 1,055 1,053 1,053 1,300
2011/07/19 1,053 1,054 1,050 1,051 2,800
2011/07/15 1,050 1,053 1,045 1,053 3,000
2011/07/14 1,044 1,054 1,044 1,050 2,600
2011/07/13 1,047 1,054 1,047 1,050 3,500
2011/07/12 1,045 1,054 1,042 1,047 3,800
2011/07/11 1,036 1,049 1,036 1,049 3,100
2011/07/08 1,043 1,054 1,037 1,037 7,400
2011/07/07 1,049 1,050 1,036 1,042 10,200
2011/07/06 1,036 1,048 1,035 1,048 9,200
2011/07/05 1,048 1,048 1,035 1,035 3,500
2011/07/04 1,042 1,042 1,030 1,035 6,800
2011/07/01 1,050 1,050 1,027 1,027 4,600
2011/06/30 1,040 1,050 1,030 1,050 4,900
2011/06/29 1,029 1,040 1,029 1,040 3,600
2011/06/28 1,006 1,024 1,006 1,024 7,400
2011/06/27 1,006 1,020 1,006 1,006 8,300
2011/06/24 1,007 1,009 1,005 1,006 3,700
2011/06/23 1,005 1,005 1,003 1,005 3,100
2011/06/22 996 1,005 994 1,005 5,900
2011/06/21 991 996 991 992 3,700
2011/06/20 992 999 990 991 5,400
2011/06/17 1,003 1,003 991 991 6,200
2011/06/16 1,003 1,005 1,003 1,003 7,700
2011/06/15 1,000 1,004 997 1,003 3,700
2011/06/14 1,000 1,005 995 997 6,400
2011/06/13 991 1,007 991 1,007 2,200
2011/06/10 988 1,009 988 992 15,200
2011/06/09 999 999 992 994 5,000
2011/06/08 1,000 1,005 995 998 2,400
2011/06/07 1,010 1,010 1,003 1,003 2,600
2011/06/06 1,005 1,009 999 999 5,800
2011/06/03 998 1,005 988 989 10,600
2011/06/02 1,006 1,006 995 1,004 11,100
2011/06/01 1,018 1,020 1,010 1,014 3,700
2011/05/31 1,026 1,035 1,016 1,016 5,000
2011/05/30 1,007 1,027 1,006 1,025 2,400
2011/05/27 1,025 1,027 1,007 1,007 6,400
2011/05/26 1,009 1,025 1,009 1,024 6,600
2011/05/25 1,005 1,007 1,005 1,007 3,400
2011/05/24 1,010 1,010 1,003 1,004 2,900
2011/05/23 1,016 1,016 1,001 1,010 2,100
2011/05/20 1,002 1,014 1,002 1,005 3,200
2011/05/19 1,010 1,012 1,002 1,002 6,500
2011/05/18 1,018 1,029 1,016 1,018 3,800
2011/05/17 1,033 1,033 1,018 1,018 2,100
2011/05/16 1,020 1,039 1,017 1,018 3,800
2011/05/13 1,037 1,049 1,016 1,021 7,600
2011/05/12 1,044 1,044 1,037 1,037 1,800
2011/05/11 1,059 1,059 1,044 1,044 4,800
2011/05/10 1,048 1,050 1,046 1,050 2,900
2011/05/09 1,048 1,048 1,037 1,047 3,500
2011/05/06 1,043 1,044 1,037 1,044 3,500
2011/05/02 1,030 1,043 1,023 1,039 2,800
2011/04/28 1,028 1,032 1,020 1,025 3,200
2011/04/27 1,014 1,027 1,014 1,018 6,000
2011/04/26 1,035 1,036 1,010 1,013 10,000
2011/04/25 1,050 1,050 1,031 1,032 8,200
2011/04/22 1,037 1,050 1,037 1,050 4,200
2011/04/21 1,041 1,047 1,035 1,037 5,200
2011/04/20 1,053 1,053 1,039 1,047 3,900
2011/04/19 1,039 1,057 1,030 1,034 3,800
2011/04/18 1,050 1,052 1,037 1,037 4,400
2011/04/15 1,050 1,075 1,036 1,048 1,700
2011/04/14 1,078 1,078 1,056 1,061 3,800
2011/04/13 1,066 1,068 1,058 1,060 2,400
2011/04/12 1,066 1,075 1,055 1,062 2,000
2011/04/11 1,063 1,077 1,062 1,073 6,000
2011/04/08 1,026 1,071 1,026 1,063 6,500
2011/04/07 1,038 1,053 1,030 1,035 3,800
2011/04/06 1,026 1,039 1,026 1,034 3,300
2011/04/05 1,040 1,040 1,026 1,026 2,300
2011/04/04 1,048 1,048 1,041 1,045 3,600
2011/04/01 1,074 1,075 1,034 1,035 5,000
2011/03/31 1,075 1,075 1,060 1,073 5,500
2011/03/30 1,044 1,069 1,031 1,069 12,500
2011/03/29 1,050 1,050 1,025 1,043 13,300
2011/03/28 1,020 1,050 1,016 1,050 6,600
2011/03/25 1,010 1,029 998 1,010 10,300
2011/03/24 1,010 1,011 991 991 14,600
2011/03/23 1,006 1,010 1,004 1,009 10,700
2011/03/22 995 1,005 981 1,000 10,900
2011/03/18 925 937 916 935 11,000
2011/03/17 915 920 892 911 19,700
2011/03/16 930 930 900 920 16,300
2011/03/15 1,005 1,019 870 900 25,000
2011/03/14 1,000 1,089 1,000 1,048 11,300
2011/03/11 1,100 1,100 1,090 1,090 23,500
2011/03/10 1,101 1,103 1,094 1,094 7,000
2011/03/09 1,118 1,118 1,105 1,105 4,300
2011/03/08 1,116 1,116 1,101 1,101 3,300
2011/03/07 1,134 1,136 1,105 1,116 6,300
2011/03/04 1,120 1,120 1,111 1,111 3,700
2011/03/03 1,117 1,117 1,114 1,115 1,700
2011/03/02 1,116 1,126 1,105 1,105 5,300
2011/03/01 1,134 1,146 1,114 1,114 9,400
2011/02/28 1,113 1,134 1,113 1,134 4,800
2011/02/25 1,104 1,113 1,104 1,113 3,800
2011/02/24 1,111 1,111 1,078 1,104 19,600
2011/02/23 1,111 1,132 1,110 1,110 5,900
2011/02/22 1,113 1,122 1,110 1,110 5,900
2011/02/21 1,121 1,130 1,121 1,130 3,400
2011/02/18 1,128 1,128 1,116 1,119 3,900
2011/02/17 1,111 1,123 1,111 1,123 4,100
2011/02/16 1,118 1,118 1,110 1,110 2,700
2011/02/15 1,119 1,119 1,110 1,110 4,100
2011/02/14 1,116 1,123 1,115 1,119 4,700
2011/02/10 1,103 1,125 1,103 1,108 5,100
2011/02/09 1,100 1,106 1,100 1,103 3,000
2011/02/08 1,107 1,111 1,100 1,100 11,300
2011/02/07 1,105 1,113 1,105 1,109 4,800
2011/02/04 1,105 1,117 1,105 1,115 2,700
2011/02/03 1,107 1,117 1,106 1,112 5,000
2011/02/02 1,130 1,130 1,109 1,114 6,100
2011/02/01 1,117 1,120 1,117 1,117 3,200
2011/01/31 1,120 1,121 1,110 1,118 2,900
2011/01/28 1,149 1,149 1,121 1,121 9,400
2011/01/27 1,149 1,155 1,148 1,149 2,100
2011/01/26 1,162 1,173 1,155 1,155 6,100
2011/01/25 1,156 1,173 1,156 1,162 12,500
2011/01/24 1,156 1,156 1,144 1,156 7,300
2011/01/21 1,154 1,168 1,136 1,156 8,000
2011/01/20 1,129 1,158 1,123 1,155 5,200
2011/01/19 1,142 1,142 1,129 1,135 5,300
2011/01/18 1,120 1,143 1,120 1,142 4,200
2011/01/17 1,125 1,125 1,118 1,122 3,700
2011/01/14 1,116 1,119 1,108 1,111 6,400
2011/01/13 1,104 1,117 1,104 1,108 4,700
2011/01/12 1,105 1,118 1,105 1,108 9,800
2011/01/11 1,100 1,105 1,092 1,104 3,400
2011/01/07 1,100 1,112 1,090 1,090 9,300
2011/01/06 1,093 1,100 1,093 1,100 1,400
2011/01/05 1,099 1,099 1,089 1,096 4,400
2011/01/04 1,081 1,092 1,081 1,089 4,200

このページの先頭へ