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
2013/12/30 1,042 1,050 1,040 1,044 6,300
2013/12/27 1,028 1,048 1,028 1,043 9,000
2013/12/26 1,019 1,027 1,017 1,026 9,800
2013/12/25 1,014 1,019 1,011 1,014 16,000
2013/12/24 1,027 1,028 1,011 1,014 12,400
2013/12/20 1,021 1,027 1,021 1,024 6,300
2013/12/19 1,029 1,029 1,017 1,025 17,900
2013/12/18 1,026 1,029 1,021 1,029 5,800
2013/12/17 1,020 1,030 1,020 1,028 4,200
2013/12/16 1,023 1,023 1,017 1,017 4,000
2013/12/13 1,026 1,037 1,022 1,024 29,300
2013/12/12 1,025 1,035 1,025 1,031 3,100
2013/12/11 1,034 1,037 1,028 1,029 4,900
2013/12/10 1,033 1,039 1,032 1,034 8,100
2013/12/09 1,031 1,035 1,030 1,032 6,400
2013/12/06 1,028 1,034 1,027 1,030 5,100
2013/12/05 1,033 1,033 1,025 1,026 4,600
2013/12/04 1,037 1,039 1,030 1,030 8,000
2013/12/03 1,050 1,050 1,040 1,041 9,600
2013/12/02 1,043 1,049 1,037 1,043 6,300
2013/11/29 1,045 1,045 1,042 1,044 8,200
2013/11/28 1,042 1,046 1,042 1,044 4,200
2013/11/27 1,036 1,046 1,036 1,042 5,900
2013/11/26 1,031 1,039 1,026 1,036 7,700
2013/11/25 1,016 1,034 1,016 1,031 14,800
2013/11/22 1,014 1,019 1,014 1,016 4,000
2013/11/21 1,025 1,025 1,010 1,019 5,800
2013/11/20 1,011 1,021 1,011 1,018 6,500
2013/11/19 1,035 1,040 1,001 1,012 14,200
2013/11/18 1,036 1,036 1,022 1,036 3,700
2013/11/15 1,028 1,037 1,020 1,036 9,400
2013/11/14 1,020 1,030 1,012 1,019 6,300
2013/11/13 1,030 1,030 1,011 1,013 4,900
2013/11/12 1,010 1,028 1,010 1,028 4,500
2013/11/11 1,011 1,011 1,005 1,008 5,200
2013/11/08 1,013 1,016 1,007 1,007 4,600
2013/11/07 1,022 1,022 1,008 1,013 3,200
2013/11/06 1,010 1,030 1,001 1,022 8,800
2013/11/05 1,021 1,021 1,011 1,014 3,500
2013/11/01 1,030 1,045 1,007 1,015 13,000
2013/10/31 1,030 1,038 1,030 1,036 3,100
2013/10/30 1,050 1,052 1,035 1,039 8,100
2013/10/29 1,050 1,050 1,035 1,048 7,000
2013/10/28 1,043 1,049 1,043 1,049 4,500
2013/10/25 1,048 1,050 1,042 1,042 11,500
2013/10/24 1,040 1,047 1,039 1,047 4,400
2013/10/23 1,043 1,046 1,039 1,040 6,100
2013/10/22 1,045 1,045 1,029 1,038 5,500
2013/10/21 1,031 1,032 1,020 1,027 3,900
2013/10/18 1,025 1,030 1,019 1,025 4,000
2013/10/17 1,017 1,025 1,016 1,024 2,900
2013/10/16 1,015 1,022 1,013 1,022 2,400
2013/10/15 1,020 1,022 1,011 1,015 4,700
2013/10/11 1,021 1,022 1,011 1,020 4,500
2013/10/10 1,019 1,022 1,009 1,017 5,900
2013/10/09 1,012 1,029 1,010 1,027 5,900
2013/10/08 1,001 1,030 1,000 1,022 5,600
2013/10/07 1,010 1,014 1,000 1,009 11,900
2013/10/04 1,014 1,020 1,003 1,015 5,500
2013/10/03 1,020 1,028 1,018 1,023 6,000
2013/10/02 1,029 1,033 1,024 1,024 6,600
2013/10/01 1,029 1,029 1,021 1,028 6,500
2013/09/30 1,041 1,041 1,032 1,032 5,100
2013/09/27 1,044 1,047 1,040 1,043 9,300
2013/09/26 1,050 1,055 1,045 1,055 32,700
2013/09/25 1,088 1,093 1,080 1,088 33,700
2013/09/24 1,070 1,094 1,066 1,087 15,400
2013/09/20 1,120 1,120 1,055 1,070 34,400
2013/09/19 1,047 1,060 1,047 1,060 13,000
2013/09/18 1,049 1,050 1,046 1,047 10,100
2013/09/17 1,048 1,049 1,044 1,046 5,300
2013/09/13 1,036 1,048 1,036 1,046 20,200
2013/09/12 1,049 1,049 1,040 1,044 4,300
2013/09/11 1,041 1,048 1,040 1,042 5,000
2013/09/10 1,031 1,050 1,031 1,046 13,100
2013/09/09 1,049 1,050 1,040 1,049 6,800
2013/09/06 1,040 1,043 1,036 1,039 7,900
2013/09/05 1,044 1,044 1,033 1,038 6,100
2013/09/04 1,041 1,044 1,033 1,043 5,900
2013/09/03 1,045 1,045 1,041 1,044 8,100
2013/09/02 1,047 1,047 1,032 1,040 4,400
2013/08/30 1,040 1,040 1,024 1,027 6,300
2013/08/29 1,044 1,044 1,025 1,040 4,200
2013/08/28 1,048 1,049 1,030 1,037 10,300
2013/08/27 1,044 1,050 1,042 1,045 14,300
2013/08/26 1,036 1,045 1,036 1,042 14,500
2013/08/23 1,030 1,036 1,030 1,036 3,800
2013/08/22 1,021 1,030 1,021 1,030 8,400
2013/08/21 1,026 1,036 1,024 1,024 8,300
2013/08/20 1,034 1,046 1,024 1,024 8,200
2013/08/19 1,021 1,028 1,021 1,024 2,500
2013/08/16 1,029 1,030 1,020 1,023 4,700
2013/08/15 1,030 1,030 1,020 1,020 3,400
2013/08/14 1,021 1,029 1,018 1,029 5,300
2013/08/13 1,015 1,021 1,008 1,021 2,900
2013/08/12 1,014 1,020 1,011 1,015 2,200
2013/08/09 1,017 1,020 1,008 1,014 5,900
2013/08/08 1,016 1,017 1,008 1,008 11,000
2013/08/07 1,025 1,027 1,016 1,016 6,800
2013/08/06 1,030 1,030 1,020 1,027 3,900
2013/08/05 1,014 1,028 1,014 1,022 3,900
2013/08/02 1,024 1,024 1,016 1,024 7,000
2013/08/01 1,010 1,024 1,010 1,024 4,600
2013/07/31 1,012 1,020 1,010 1,010 8,200
2013/07/30 1,011 1,019 1,011 1,013 3,500
2013/07/29 1,022 1,022 1,011 1,012 8,000
2013/07/26 1,025 1,026 1,021 1,022 15,700
2013/07/25 1,026 1,028 1,025 1,025 10,500
2013/07/24 1,024 1,028 1,022 1,024 4,800
2013/07/23 1,027 1,028 1,023 1,025 4,800
2013/07/22 1,026 1,029 1,024 1,026 4,700
2013/07/19 1,028 1,028 1,023 1,025 11,600
2013/07/18 1,026 1,029 1,023 1,023 7,800
2013/07/17 1,023 1,027 1,020 1,025 4,900
2013/07/16 1,023 1,028 1,021 1,022 4,500
2013/07/12 1,022 1,026 1,015 1,023 6,400
2013/07/11 1,009 1,015 1,009 1,015 5,300
2013/07/10 1,010 1,018 1,009 1,011 7,700
2013/07/09 1,028 1,028 1,019 1,019 15,600
2013/07/08 1,019 1,025 1,015 1,015 17,600
2013/07/05 1,013 1,023 1,008 1,019 10,900
2013/07/04 1,001 1,015 1,001 1,011 6,900
2013/07/03 1,010 1,015 1,002 1,010 8,300
2013/07/02 1,020 1,020 1,012 1,019 5,200
2013/07/01 1,018 1,020 1,005 1,020 4,600
2013/06/28 1,017 1,018 1,012 1,016 7,400
2013/06/27 1,001 1,016 999 1,014 11,000
2013/06/26 996 1,001 996 999 8,200
2013/06/25 998 1,000 995 996 12,700
2013/06/24 995 998 990 993 2,800
2013/06/21 990 991 982 990 4,500
2013/06/20 988 992 985 988 7,400
2013/06/19 993 993 983 988 3,200
2013/06/18 995 995 983 983 3,300
2013/06/17 966 985 965 977 4,400
2013/06/14 965 981 964 964 30,100
2013/06/13 980 988 964 973 6,100
2013/06/12 980 981 971 974 8,900
2013/06/11 980 986 980 980 5,800
2013/06/10 975 977 970 977 2,900
2013/06/07 970 978 961 964 9,700
2013/06/06 980 993 971 971 13,100
2013/06/05 992 992 980 980 7,000
2013/06/04 988 995 978 993 16,600
2013/06/03 996 996 987 989 11,600
2013/05/31 1,000 1,001 993 994 3,900
2013/05/30 996 1,002 990 992 13,200
2013/05/29 1,006 1,006 995 995 16,300
2013/05/28 1,000 1,010 1,000 1,001 9,700
2013/05/27 1,012 1,012 1,000 1,000 6,700
2013/05/24 1,003 1,019 998 999 20,400
2013/05/23 1,024 1,033 1,003 1,003 15,600
2013/05/22 1,035 1,035 1,023 1,023 13,100
2013/05/21 1,037 1,037 1,030 1,031 8,100
2013/05/20 1,048 1,048 1,033 1,033 9,000
2013/05/17 1,030 1,050 1,022 1,033 10,500
2013/05/16 1,049 1,050 1,023 1,029 26,000
2013/05/15 1,030 1,050 1,028 1,038 25,300
2013/05/14 1,028 1,030 1,021 1,023 6,700
2013/05/13 1,015 1,033 1,015 1,019 10,400
2013/05/10 1,012 1,015 1,005 1,011 10,600
2013/05/09 1,006 1,007 1,003 1,005 6,200
2013/05/08 1,011 1,013 1,004 1,005 10,800
2013/05/07 1,003 1,011 1,003 1,006 11,000
2013/05/02 1,008 1,010 1,001 1,003 5,400
2013/05/01 1,003 1,008 1,000 1,003 5,300
2013/04/30 1,005 1,010 1,003 1,003 9,900
2013/04/26 1,015 1,018 1,003 1,005 16,500
2013/04/25 1,008 1,014 1,006 1,013 15,200
2013/04/24 1,010 1,010 1,003 1,008 9,200
2013/04/23 999 1,010 999 1,005 6,600
2013/04/22 1,000 1,007 999 999 5,500
2013/04/19 996 1,002 993 999 7,400
2013/04/18 999 1,002 994 997 8,100
2013/04/17 999 1,002 997 999 5,100
2013/04/16 996 1,004 996 999 9,000
2013/04/15 998 1,002 995 996 8,700
2013/04/12 1,000 1,001 998 998 9,400
2013/04/11 1,000 1,001 995 1,000 13,000
2013/04/10 999 1,001 996 997 10,600
2013/04/09 1,000 1,001 995 996 9,600
2013/04/08 1,000 1,006 990 1,000 16,200
2013/04/05 998 1,001 970 1,000 20,000
2013/04/04 975 992 969 992 10,300
2013/04/03 970 982 970 975 7,300
2013/04/02 996 996 970 970 12,500
2013/04/01 998 998 980 981 8,500
2013/03/29 999 999 989 990 9,100
2013/03/28 993 998 993 997 4,700
2013/03/27 999 999 988 992 10,300
2013/03/26 999 1,003 998 1,002 24,900
2013/03/25 996 1,003 992 998 25,400
2013/03/22 995 998 991 991 9,700
2013/03/21 994 997 992 993 13,600
2013/03/19 992 995 988 991 18,900
2013/03/18 994 995 988 988 8,000
2013/03/15 989 995 989 990 7,800
2013/03/14 991 992 989 989 8,600
2013/03/13 992 994 990 990 7,800
2013/03/12 991 994 991 992 8,800
2013/03/11 990 993 987 990 13,900
2013/03/08 979 989 979 986 37,200
2013/03/07 985 987 982 982 6,500
2013/03/06 979 985 979 984 4,900
2013/03/05 987 988 978 978 13,200
2013/03/04 985 989 980 980 10,900
2013/03/01 982 984 980 980 9,400
2013/02/28 979 981 977 981 8,900
2013/02/27 978 981 976 977 5,000
2013/02/26 977 980 976 979 9,600
2013/02/25 972 980 972 977 9,100
2013/02/22 971 978 970 970 6,900
2013/02/21 975 980 974 974 5,800
2013/02/20 972 978 965 978 9,000
2013/02/19 966 972 965 966 6,500
2013/02/18 967 980 960 966 19,200
2013/02/15 972 973 968 968 9,900
2013/02/14 973 978 973 973 5,900
2013/02/13 1,000 1,000 973 973 17,200
2013/02/12 975 979 974 974 10,800
2013/02/08 985 985 969 975 25,700
2013/02/07 985 987 979 979 19,700
2013/02/06 983 986 981 984 9,700
2013/02/05 984 986 982 982 9,600
2013/02/04 985 988 984 984 14,500
2013/02/01 983 985 981 982 8,800
2013/01/31 985 988 980 981 9,300
2013/01/30 986 990 980 983 9,800
2013/01/29 986 988 980 981 5,700
2013/01/28 984 985 976 976 17,800
2013/01/25 983 986 980 980 12,200
2013/01/24 980 980 975 976 5,900
2013/01/23 980 981 974 976 6,100
2013/01/22 981 982 974 976 12,700
2013/01/21 977 987 976 979 14,200
2013/01/18 980 981 975 976 10,800
2013/01/17 977 979 976 976 11,600
2013/01/16 984 984 977 977 10,500
2013/01/15 994 994 981 981 13,200
2013/01/11 984 985 980 981 11,100
2013/01/10 981 985 980 982 11,400
2013/01/09 983 985 981 981 7,200
2013/01/08 987 995 983 983 8,800
2013/01/07 990 991 983 987 10,600
2013/01/04 1,000 1,000 980 990 14,500

このページの先頭へ