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
2012/12/28 1,003 1,003 988 988 6,600
2012/12/27 997 999 996 996 8,900
2012/12/26 1,000 1,001 996 997 7,300
2012/12/25 999 1,003 991 992 11,300
2012/12/21 990 999 988 999 5,900
2012/12/20 990 1,000 990 999 5,600
2012/12/19 994 994 988 992 7,100
2012/12/18 988 996 988 994 3,300
2012/12/17 989 999 989 989 2,800
2012/12/14 988 1,001 988 988 19,000
2012/12/13 1,003 1,003 993 993 3,800
2012/12/12 1,008 1,008 993 993 5,500
2012/12/11 1,010 1,011 994 999 8,200
2012/12/10 1,009 1,011 1,008 1,010 5,700
2012/12/07 1,009 1,012 1,008 1,008 12,300
2012/12/06 990 1,008 988 1,008 12,400
2012/12/05 972 990 972 990 11,400
2012/12/04 991 991 970 980 14,900
2012/12/03 934 984 929 976 40,400
2012/11/30 940 940 911 911 52,100
2012/11/29 936 941 927 927 8,500
2012/11/28 936 948 929 936 17,500
2012/11/27 960 967 950 951 13,000
2012/11/26 958 966 957 959 20,200
2012/11/22 954 969 954 956 12,800
2012/11/21 947 952 942 952 9,000
2012/11/20 931 939 931 932 11,000
2012/11/19 919 933 919 927 9,000
2012/11/16 922 923 902 908 31,700
2012/11/15 983 989 920 921 38,000
2012/11/14 985 986 984 984 2,500
2012/11/13 991 992 985 985 6,600
2012/11/12 992 998 991 991 4,400
2012/11/09 995 997 991 991 4,500
2012/11/08 996 996 995 995 3,400
2012/11/07 1,007 1,007 998 1,000 5,500
2012/11/06 1,009 1,009 1,002 1,002 1,100
2012/11/05 1,009 1,011 1,008 1,011 2,300
2012/11/02 1,016 1,018 1,013 1,015 3,800
2012/11/01 1,014 1,015 1,008 1,015 2,800
2012/10/31 1,012 1,031 1,012 1,015 4,300
2012/10/30 1,022 1,039 1,020 1,020 6,900
2012/10/29 1,038 1,047 1,036 1,047 5,400
2012/10/26 1,027 1,037 1,026 1,036 5,500
2012/10/25 1,018 1,026 1,018 1,026 8,100
2012/10/24 1,008 1,020 1,008 1,018 2,200
2012/10/23 1,038 1,038 1,014 1,023 3,300
2012/10/22 1,035 1,044 1,001 1,044 2,900
2012/10/19 1,037 1,049 1,032 1,035 2,500
2012/10/18 1,029 1,052 1,029 1,036 3,200
2012/10/17 1,015 1,031 1,015 1,021 2,400
2012/10/16 1,006 1,018 1,006 1,014 1,700
2012/10/15 995 1,020 995 1,020 1,300
2012/10/12 999 1,010 994 994 3,200
2012/10/11 1,000 1,010 999 999 3,200
2012/10/10 1,008 1,008 1,001 1,001 2,600
2012/10/09 1,012 1,020 1,010 1,010 2,500
2012/10/05 1,011 1,014 1,011 1,013 1,600
2012/10/04 1,020 1,025 1,012 1,012 2,200
2012/10/03 1,027 1,049 1,017 1,017 4,400
2012/10/02 1,069 1,069 1,049 1,049 2,300
2012/10/01 1,061 1,068 1,025 1,068 4,100
2012/09/28 1,099 1,099 1,051 1,061 7,400
2012/09/27 1,078 1,093 1,062 1,083 4,800
2012/09/26 1,075 1,097 1,052 1,097 24,600
2012/09/25 1,098 1,103 1,095 1,103 18,900
2012/09/24 1,095 1,098 1,091 1,098 6,400
2012/09/21 1,091 1,096 1,085 1,094 3,500
2012/09/20 1,098 1,098 1,071 1,072 9,200
2012/09/19 1,099 1,099 1,085 1,092 6,000
2012/09/18 1,098 1,099 1,095 1,099 5,500
2012/09/14 1,090 1,098 1,083 1,098 11,400
2012/09/13 1,090 1,097 1,090 1,097 4,200
2012/09/12 1,090 1,098 1,078 1,090 4,600
2012/09/11 1,078 1,078 1,056 1,078 2,200
2012/09/10 1,050 1,078 1,050 1,078 2,900
2012/09/07 1,077 1,077 1,048 1,048 4,800
2012/09/06 1,046 1,050 1,044 1,048 4,300
2012/09/05 1,043 1,052 1,043 1,044 3,100
2012/09/04 1,082 1,082 1,055 1,055 2,600
2012/09/03 1,089 1,090 1,081 1,082 4,200
2012/08/31 1,095 1,095 1,089 1,089 2,900
2012/08/30 1,092 1,095 1,090 1,092 4,700
2012/08/29 1,080 1,092 1,080 1,090 3,300
2012/08/28 1,097 1,097 1,085 1,096 6,300
2012/08/27 1,086 1,096 1,086 1,094 6,100
2012/08/24 1,093 1,093 1,070 1,084 3,300
2012/08/23 1,091 1,093 1,075 1,093 2,300
2012/08/22 1,075 1,091 1,075 1,091 2,000
2012/08/21 1,091 1,091 1,077 1,090 4,200
2012/08/20 1,098 1,098 1,081 1,091 2,200
2012/08/17 1,060 1,073 1,055 1,073 5,700
2012/08/16 1,060 1,065 1,056 1,065 2,900
2012/08/15 1,064 1,064 1,054 1,060 1,000
2012/08/14 1,058 1,066 1,048 1,064 5,700
2012/08/13 1,043 1,058 1,042 1,058 800
2012/08/10 1,054 1,056 1,046 1,056 1,400
2012/08/09 1,054 1,054 1,042 1,054 3,200
2012/08/08 1,049 1,055 1,045 1,054 4,700
2012/08/07 1,050 1,050 1,042 1,046 2,800
2012/08/06 1,033 1,050 1,033 1,045 1,600
2012/08/03 1,034 1,047 1,032 1,037 1,300
2012/08/02 1,050 1,050 1,039 1,039 2,900
2012/08/01 1,046 1,050 1,045 1,050 1,000
2012/07/31 1,045 1,049 1,044 1,046 1,300
2012/07/30 1,047 1,050 1,047 1,050 7,000
2012/07/27 1,047 1,050 1,046 1,047 10,000
2012/07/26 1,038 1,046 1,033 1,046 6,500
2012/07/25 1,014 1,020 1,002 1,014 8,000
2012/07/24 1,013 1,020 1,001 1,001 4,700
2012/07/23 1,017 1,041 1,010 1,010 4,500
2012/07/20 1,040 1,047 1,018 1,020 4,800
2012/07/19 1,040 1,044 1,034 1,038 2,300
2012/07/18 1,028 1,047 1,028 1,029 2,500
2012/07/17 1,050 1,050 1,033 1,049 2,100
2012/07/13 1,031 1,051 1,031 1,044 2,900
2012/07/12 1,050 1,050 1,020 1,031 3,400
2012/07/11 1,062 1,062 1,041 1,041 2,100
2012/07/10 1,048 1,063 1,045 1,054 12,500
2012/07/09 1,024 1,046 1,024 1,045 4,300
2012/07/06 1,039 1,044 1,024 1,024 8,300
2012/07/05 1,032 1,032 1,022 1,028 1,600
2012/07/04 1,020 1,035 1,020 1,032 3,900
2012/07/03 1,042 1,042 1,018 1,019 5,000
2012/07/02 1,034 1,035 1,018 1,018 8,100
2012/06/29 1,027 1,031 1,016 1,026 6,500
2012/06/28 1,025 1,030 1,012 1,027 6,300
2012/06/27 1,013 1,025 1,011 1,025 6,800
2012/06/26 1,007 1,011 1,007 1,011 6,100
2012/06/25 1,013 1,014 1,007 1,007 5,300
2012/06/22 1,015 1,015 1,001 1,001 2,100
2012/06/21 1,012 1,012 1,006 1,012 1,700
2012/06/20 998 1,011 998 1,009 2,400
2012/06/19 998 1,009 997 997 2,500
2012/06/18 1,010 1,010 999 999 1,400
2012/06/15 1,014 1,014 1,010 1,010 5,700
2012/06/14 1,000 1,010 1,000 1,010 1,400
2012/06/13 1,011 1,013 998 1,013 2,300
2012/06/12 998 1,011 998 1,011 2,800
2012/06/11 1,009 1,010 999 999 3,300
2012/06/08 1,006 1,009 995 1,009 11,100
2012/06/07 995 1,000 995 1,000 2,600
2012/06/06 990 995 990 995 2,400
2012/06/05 988 991 988 989 3,300
2012/06/04 997 997 986 986 4,200
2012/06/01 983 997 983 995 3,400
2012/05/31 991 993 983 983 4,900
2012/05/30 1,000 1,001 992 993 4,600
2012/05/29 1,006 1,009 1,005 1,005 2,600
2012/05/28 1,004 1,008 1,004 1,006 4,600
2012/05/25 1,001 1,008 1,001 1,004 7,800
2012/05/24 996 1,001 995 1,001 3,700
2012/05/23 995 997 995 996 4,800
2012/05/22 998 999 993 995 3,400
2012/05/21 1,000 1,000 994 997 3,000
2012/05/18 991 1,011 990 1,008 6,100
2012/05/17 995 1,003 993 993 4,600
2012/05/16 1,002 1,003 997 997 7,500
2012/05/15 1,001 1,012 1,001 1,002 3,300
2012/05/14 1,001 1,009 1,001 1,009 1,400
2012/05/11 1,012 1,030 1,001 1,001 4,600
2012/05/10 1,010 1,015 1,007 1,008 3,000
2012/05/09 1,018 1,036 1,010 1,019 2,300
2012/05/08 1,015 1,038 1,007 1,029 3,500
2012/05/07 1,013 1,032 1,013 1,017 5,900
2012/05/02 1,043 1,043 1,015 1,029 5,700
2012/05/01 1,042 1,043 1,023 1,023 4,000
2012/04/27 1,042 1,042 1,022 1,042 6,100
2012/04/26 1,040 1,042 1,034 1,042 8,200
2012/04/25 1,018 1,033 1,018 1,033 7,100
2012/04/24 1,003 1,027 1,003 1,016 3,100
2012/04/23 1,011 1,011 1,003 1,003 3,600
2012/04/20 1,014 1,017 1,011 1,012 3,500
2012/04/19 1,044 1,044 1,011 1,011 4,100
2012/04/18 1,003 1,045 1,003 1,027 10,300
2012/04/17 1,003 1,004 1,001 1,001 2,200
2012/04/16 1,001 1,015 1,000 1,014 3,200
2012/04/13 1,002 1,009 1,001 1,001 2,300
2012/04/12 1,002 1,009 1,001 1,009 4,300
2012/04/11 1,011 1,012 1,002 1,002 4,100
2012/04/10 1,010 1,019 1,010 1,017 2,700
2012/04/09 1,031 1,031 1,010 1,016 3,400
2012/04/06 1,003 1,033 1,003 1,033 5,800
2012/04/05 1,015 1,025 1,013 1,025 2,800
2012/04/04 1,035 1,050 1,022 1,022 4,600
2012/04/03 1,049 1,049 1,034 1,035 5,800
2012/04/02 1,049 1,049 1,041 1,044 5,100
2012/03/30 1,040 1,051 1,036 1,040 3,600
2012/03/29 1,049 1,050 1,017 1,042 5,100
2012/03/28 1,025 1,051 1,007 1,051 7,600
2012/03/27 1,040 1,052 1,039 1,052 14,100
2012/03/26 1,039 1,040 1,034 1,034 12,800
2012/03/23 1,038 1,040 1,038 1,038 3,700
2012/03/22 1,040 1,042 1,038 1,038 2,900
2012/03/21 1,040 1,042 1,034 1,036 6,300
2012/03/19 1,031 1,038 1,031 1,036 2,500
2012/03/16 1,035 1,043 1,030 1,030 3,600
2012/03/15 1,027 1,039 1,027 1,035 1,700
2012/03/14 1,030 1,043 1,025 1,025 3,700
2012/03/13 1,040 1,040 1,027 1,027 3,100
2012/03/12 1,038 1,039 1,033 1,039 2,700
2012/03/09 1,046 1,046 1,030 1,040 15,700
2012/03/08 1,038 1,044 1,038 1,039 3,900
2012/03/07 1,030 1,034 1,028 1,034 3,600
2012/03/06 1,028 1,037 1,027 1,030 7,300
2012/03/05 1,028 1,030 1,026 1,028 4,200
2012/03/02 1,037 1,037 1,022 1,028 4,700
2012/03/01 1,037 1,037 1,018 1,021 6,000
2012/02/29 1,028 1,039 1,013 1,013 13,200
2012/02/28 1,010 1,027 1,010 1,027 12,900
2012/02/27 1,014 1,014 1,009 1,009 11,800
2012/02/24 1,007 1,014 1,007 1,009 9,600
2012/02/23 1,010 1,010 1,002 1,007 10,400
2012/02/22 1,006 1,009 1,004 1,007 6,500
2012/02/21 1,005 1,005 1,001 1,002 5,300
2012/02/20 1,002 1,009 1,001 1,007 6,100
2012/02/17 1,001 1,007 1,001 1,001 3,900
2012/02/16 1,010 1,010 1,001 1,001 3,000
2012/02/15 1,000 1,009 1,000 1,000 6,500
2012/02/14 997 1,006 997 1,003 6,100
2012/02/13 1,000 1,000 997 997 3,600
2012/02/10 998 1,000 997 999 6,900
2012/02/09 1,001 1,002 996 998 6,300
2012/02/08 999 1,002 999 1,002 3,300
2012/02/07 999 1,003 997 998 2,500
2012/02/06 998 1,000 998 998 2,600
2012/02/03 1,003 1,003 998 998 1,500
2012/02/02 1,017 1,018 1,006 1,015 5,600
2012/02/01 996 1,005 996 1,003 3,800
2012/01/31 1,000 1,001 998 999 2,500
2012/01/30 1,006 1,009 1,004 1,004 2,900
2012/01/27 1,009 1,010 1,006 1,006 2,700
2012/01/26 1,002 1,009 1,002 1,006 8,700
2012/01/25 990 1,007 990 1,002 9,000
2012/01/24 997 997 987 987 1,700
2012/01/23 990 991 986 989 2,800
2012/01/20 990 994 990 993 4,600
2012/01/19 990 991 988 989 2,600
2012/01/18 991 1,000 990 990 2,900
2012/01/17 986 999 986 991 1,700
2012/01/16 990 998 983 997 1,300
2012/01/13 993 1,006 990 994 3,000
2012/01/12 1,000 1,000 993 993 2,100
2012/01/11 1,008 1,010 1,004 1,010 800
2012/01/10 1,008 1,025 1,008 1,017 4,900
2012/01/06 990 996 988 988 1,000
2012/01/05 1,010 1,010 998 998 3,000
2012/01/04 995 1,007 978 1,007 8,100

このページの先頭へ