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
2014/12/30 1,200 1,200 1,189 1,197 4,600
2014/12/29 1,183 1,196 1,183 1,188 5,800
2014/12/26 1,170 1,183 1,170 1,182 6,600
2014/12/25 1,161 1,170 1,160 1,170 12,400
2014/12/24 1,160 1,160 1,153 1,160 7,100
2014/12/22 1,151 1,156 1,128 1,150 5,700
2014/12/19 1,159 1,159 1,145 1,158 10,900
2014/12/18 1,159 1,159 1,134 1,153 11,400
2014/12/17 1,101 1,155 1,100 1,114 13,300
2014/12/16 1,136 1,140 1,110 1,113 10,400
2014/12/15 1,135 1,160 1,135 1,136 5,100
2014/12/12 1,140 1,157 1,138 1,143 20,800
2014/12/11 1,146 1,157 1,146 1,151 6,100
2014/12/10 1,150 1,165 1,148 1,148 14,600
2014/12/09 1,155 1,163 1,151 1,153 10,100
2014/12/08 1,155 1,155 1,150 1,155 10,400
2014/12/05 1,152 1,158 1,152 1,155 5,800
2014/12/04 1,157 1,163 1,152 1,156 6,200
2014/12/03 1,152 1,164 1,152 1,157 7,000
2014/12/02 1,156 1,163 1,151 1,158 8,200
2014/12/01 1,155 1,165 1,154 1,161 5,500
2014/11/28 1,151 1,170 1,151 1,164 3,900
2014/11/27 1,150 1,155 1,140 1,151 5,100
2014/11/26 1,144 1,149 1,127 1,147 9,300
2014/11/25 1,130 1,145 1,130 1,143 5,300
2014/11/21 1,118 1,130 1,116 1,120 5,200
2014/11/20 1,119 1,123 1,118 1,120 2,600
2014/11/19 1,123 1,126 1,119 1,119 3,400
2014/11/18 1,120 1,127 1,120 1,123 3,500
2014/11/17 1,125 1,127 1,121 1,121 4,400
2014/11/14 1,127 1,131 1,121 1,127 8,500
2014/11/13 1,130 1,139 1,122 1,130 2,600
2014/11/12 1,136 1,146 1,124 1,124 5,700
2014/11/11 1,136 1,138 1,130 1,136 3,000
2014/11/10 1,140 1,142 1,135 1,136 2,500
2014/11/07 1,130 1,145 1,130 1,142 7,400
2014/11/06 1,138 1,146 1,137 1,137 6,700
2014/11/05 1,131 1,148 1,128 1,143 12,100
2014/11/04 1,148 1,148 1,122 1,128 14,000
2014/10/31 1,122 1,150 1,093 1,137 15,300
2014/10/30 1,123 1,129 1,092 1,092 12,600
2014/10/29 1,110 1,120 1,109 1,120 9,600
2014/10/28 1,079 1,095 1,078 1,085 7,800
2014/10/27 1,080 1,085 1,075 1,078 3,700
2014/10/24 1,073 1,080 1,072 1,074 3,000
2014/10/23 1,078 1,078 1,071 1,072 1,600
2014/10/22 1,072 1,080 1,072 1,078 2,100
2014/10/21 1,070 1,081 1,062 1,072 5,000
2014/10/20 1,054 1,078 1,054 1,070 3,100
2014/10/17 1,073 1,080 1,052 1,052 7,400
2014/10/16 1,076 1,083 1,050 1,073 6,600
2014/10/15 1,090 1,125 1,090 1,100 5,000
2014/10/14 1,080 1,097 1,070 1,074 9,000
2014/10/10 1,105 1,114 1,082 1,082 9,000
2014/10/09 1,111 1,115 1,111 1,111 3,500
2014/10/08 1,120 1,120 1,111 1,112 5,300
2014/10/07 1,132 1,139 1,126 1,126 7,700
2014/10/06 1,126 1,134 1,120 1,130 3,200
2014/10/03 1,120 1,128 1,116 1,118 6,900
2014/10/02 1,152 1,152 1,124 1,131 8,600
2014/10/01 1,201 1,202 1,161 1,164 5,200
2014/09/30 1,220 1,220 1,201 1,203 6,900
2014/09/29 1,221 1,222 1,217 1,220 6,800
2014/09/26 1,215 1,249 1,215 1,220 35,300
2014/09/25 1,246 1,254 1,245 1,245 33,100
2014/09/24 1,243 1,246 1,240 1,245 11,200
2014/09/22 1,236 1,242 1,236 1,240 10,200
2014/09/19 1,228 1,237 1,228 1,237 11,500
2014/09/18 1,222 1,229 1,222 1,228 6,800
2014/09/17 1,220 1,229 1,220 1,224 6,100
2014/09/16 1,220 1,220 1,214 1,218 7,000
2014/09/12 1,215 1,222 1,211 1,216 17,900
2014/09/11 1,205 1,227 1,201 1,218 5,700
2014/09/10 1,196 1,259 1,193 1,227 14,300
2014/09/09 1,205 1,206 1,196 1,202 5,200
2014/09/08 1,195 1,207 1,193 1,203 7,600
2014/09/05 1,190 1,194 1,189 1,192 5,100
2014/09/04 1,178 1,188 1,174 1,184 7,000
2014/09/03 1,178 1,178 1,174 1,178 12,900
2014/09/02 1,168 1,174 1,160 1,174 5,700
2014/09/01 1,165 1,165 1,160 1,165 5,900
2014/08/29 1,168 1,168 1,158 1,164 7,300
2014/08/28 1,166 1,166 1,159 1,163 6,400
2014/08/27 1,167 1,167 1,158 1,164 6,000
2014/08/26 1,169 1,169 1,161 1,161 13,200
2014/08/25 1,166 1,167 1,159 1,162 9,700
2014/08/22 1,172 1,172 1,161 1,165 6,700
2014/08/21 1,170 1,174 1,160 1,172 8,100
2014/08/20 1,165 1,169 1,158 1,169 4,800
2014/08/19 1,164 1,168 1,160 1,164 5,600
2014/08/18 1,170 1,171 1,157 1,164 8,900
2014/08/15 1,155 1,169 1,155 1,164 3,300
2014/08/14 1,155 1,168 1,151 1,167 3,200
2014/08/13 1,139 1,162 1,139 1,157 2,800
2014/08/12 1,132 1,149 1,131 1,134 4,600
2014/08/11 1,151 1,167 1,120 1,130 7,600
2014/08/08 1,121 1,135 1,121 1,121 6,500
2014/08/07 1,116 1,129 1,116 1,124 6,600
2014/08/06 1,168 1,168 1,114 1,116 10,800
2014/08/05 1,195 1,196 1,168 1,168 10,300
2014/08/04 1,205 1,210 1,197 1,197 6,000
2014/08/01 1,197 1,210 1,196 1,205 5,900
2014/07/31 1,210 1,210 1,204 1,207 3,800
2014/07/30 1,201 1,208 1,201 1,204 6,300
2014/07/29 1,200 1,206 1,200 1,201 6,000
2014/07/28 1,187 1,199 1,187 1,199 11,800
2014/07/25 1,173 1,188 1,173 1,187 5,700
2014/07/24 1,177 1,184 1,160 1,172 6,200
2014/07/23 1,177 1,179 1,176 1,177 3,000
2014/07/22 1,175 1,187 1,175 1,180 4,000
2014/07/18 1,169 1,180 1,169 1,175 3,300
2014/07/17 1,187 1,190 1,185 1,185 3,300
2014/07/16 1,170 1,188 1,170 1,182 4,900
2014/07/15 1,164 1,173 1,164 1,173 3,000
2014/07/14 1,159 1,165 1,159 1,164 3,500
2014/07/11 1,156 1,175 1,155 1,164 5,800
2014/07/10 1,173 1,186 1,172 1,175 8,600
2014/07/09 1,178 1,180 1,175 1,178 8,800
2014/07/08 1,170 1,181 1,166 1,178 13,300
2014/07/07 1,153 1,164 1,153 1,162 6,300
2014/07/04 1,163 1,168 1,125 1,153 9,400
2014/07/03 1,169 1,170 1,160 1,168 6,300
2014/07/02 1,172 1,175 1,166 1,169 6,300
2014/07/01 1,161 1,172 1,161 1,167 7,500
2014/06/30 1,175 1,176 1,150 1,158 7,700
2014/06/27 1,124 1,135 1,124 1,132 9,100
2014/06/26 1,127 1,127 1,111 1,117 12,100
2014/06/25 1,123 1,128 1,120 1,121 6,100
2014/06/24 1,121 1,125 1,111 1,118 8,100
2014/06/23 1,120 1,122 1,118 1,120 4,600
2014/06/20 1,110 1,119 1,109 1,117 5,400
2014/06/19 1,105 1,110 1,105 1,109 10,200
2014/06/18 1,100 1,108 1,099 1,105 12,300
2014/06/17 1,099 1,099 1,096 1,099 3,000
2014/06/16 1,099 1,099 1,095 1,095 4,300
2014/06/13 1,090 1,098 1,088 1,095 14,600
2014/06/12 1,099 1,099 1,092 1,098 3,600
2014/06/11 1,099 1,099 1,094 1,096 6,300
2014/06/10 1,099 1,099 1,097 1,097 2,800
2014/06/09 1,099 1,099 1,094 1,098 2,400
2014/06/06 1,099 1,099 1,094 1,099 4,600
2014/06/05 1,098 1,099 1,089 1,099 7,100
2014/06/04 1,092 1,099 1,090 1,097 3,100
2014/06/03 1,100 1,100 1,095 1,096 4,000
2014/06/02 1,098 1,099 1,085 1,099 6,400
2014/05/30 1,097 1,098 1,094 1,095 2,800
2014/05/29 1,099 1,099 1,093 1,094 1,700
2014/05/28 1,090 1,097 1,090 1,095 5,500
2014/05/27 1,091 1,094 1,081 1,088 8,100
2014/05/26 1,063 1,090 1,063 1,090 9,600
2014/05/23 1,063 1,069 1,049 1,063 4,600
2014/05/22 1,045 1,063 1,038 1,063 2,300
2014/05/21 1,039 1,044 1,036 1,039 1,700
2014/05/20 1,037 1,049 1,037 1,039 5,400
2014/05/19 1,040 1,056 1,032 1,044 3,100
2014/05/16 1,038 1,045 1,030 1,030 8,700
2014/05/15 1,037 1,049 1,037 1,041 2,000
2014/05/14 1,038 1,064 1,037 1,052 2,000
2014/05/13 1,041 1,052 1,041 1,049 1,800
2014/05/12 1,058 1,058 1,038 1,038 3,300
2014/05/09 1,039 1,059 1,039 1,048 1,500
2014/05/08 1,080 1,080 1,041 1,042 5,000
2014/05/07 1,070 1,070 1,030 1,032 8,100
2014/05/02 1,079 1,079 1,071 1,079 4,000
2014/05/01 1,081 1,081 1,076 1,079 5,500
2014/04/30 1,062 1,095 1,062 1,081 7,400
2014/04/28 1,054 1,065 1,054 1,061 4,000
2014/04/25 1,042 1,055 1,042 1,054 4,900
2014/04/24 1,038 1,042 1,037 1,042 1,400
2014/04/23 1,039 1,059 1,039 1,048 2,400
2014/04/22 1,049 1,049 1,039 1,039 4,200
2014/04/21 1,041 1,050 1,040 1,045 2,800
2014/04/18 1,051 1,051 1,037 1,046 1,100
2014/04/17 1,050 1,050 1,029 1,044 2,300
2014/04/16 1,039 1,045 1,030 1,040 2,400
2014/04/15 1,031 1,032 1,016 1,016 6,200
2014/04/14 1,031 1,050 1,030 1,032 3,300
2014/04/11 1,024 1,033 1,023 1,023 6,200
2014/04/10 1,024 1,054 1,024 1,034 6,500
2014/04/09 1,050 1,058 1,014 1,014 9,000
2014/04/08 1,061 1,084 1,056 1,056 5,500
2014/04/07 1,097 1,097 1,083 1,089 2,900
2014/04/04 1,094 1,100 1,090 1,099 6,700
2014/04/03 1,098 1,100 1,079 1,094 8,300
2014/04/02 1,098 1,098 1,086 1,086 14,800
2014/04/01 1,074 1,083 1,066 1,083 19,300
2014/03/31 1,038 1,070 1,038 1,068 10,500
2014/03/28 1,050 1,070 1,032 1,068 7,700
2014/03/27 1,052 1,060 1,036 1,046 8,100
2014/03/26 1,070 1,080 1,064 1,072 17,300
2014/03/25 1,054 1,070 1,054 1,069 13,400
2014/03/24 1,028 1,050 1,028 1,043 6,100
2014/03/20 1,025 1,038 1,023 1,027 2,300
2014/03/19 1,036 1,036 1,023 1,025 4,000
2014/03/18 1,038 1,040 1,030 1,036 3,600
2014/03/17 1,035 1,040 1,030 1,030 5,400
2014/03/14 1,035 1,053 1,031 1,031 24,700
2014/03/13 1,039 1,064 1,039 1,053 4,500
2014/03/12 1,036 1,044 1,031 1,034 5,600
2014/03/11 1,055 1,058 1,051 1,054 4,600
2014/03/10 1,056 1,063 1,040 1,046 5,100
2014/03/07 1,062 1,067 1,060 1,063 6,700
2014/03/06 1,062 1,062 1,055 1,062 3,600
2014/03/05 1,064 1,067 1,062 1,062 3,400
2014/03/04 1,068 1,068 1,056 1,064 4,600
2014/03/03 1,040 1,062 1,029 1,055 2,600
2014/02/28 1,062 1,063 1,045 1,049 5,300
2014/02/27 1,047 1,060 1,035 1,056 8,400
2014/02/26 1,049 1,053 1,047 1,047 8,700
2014/02/25 1,042 1,050 1,038 1,049 3,200
2014/02/24 1,035 1,042 1,026 1,029 6,600
2014/02/21 1,016 1,038 1,016 1,037 8,400
2014/02/20 1,030 1,030 1,016 1,016 5,600
2014/02/19 1,026 1,032 1,025 1,027 3,100
2014/02/18 1,026 1,039 1,010 1,035 9,700
2014/02/17 1,015 1,026 1,015 1,026 2,100
2014/02/14 1,017 1,019 1,011 1,013 5,600
2014/02/13 1,024 1,027 1,011 1,015 2,300
2014/02/12 1,007 1,020 1,007 1,020 6,000
2014/02/10 1,005 1,008 1,001 1,003 6,400
2014/02/07 1,002 1,011 1,000 1,007 9,200
2014/02/06 1,004 1,010 1,000 1,000 11,000
2014/02/05 997 1,005 996 1,004 13,700
2014/02/04 1,037 1,037 997 997 21,300
2014/02/03 1,030 1,041 1,023 1,023 4,500
2014/01/31 1,028 1,054 1,028 1,041 5,000
2014/01/30 1,028 1,050 1,022 1,039 11,100
2014/01/29 1,027 1,040 1,027 1,040 6,900
2014/01/28 1,040 1,045 1,025 1,025 9,700
2014/01/27 1,043 1,054 1,028 1,028 10,800
2014/01/24 1,061 1,061 1,043 1,043 13,300
2014/01/23 1,062 1,066 1,060 1,061 6,000
2014/01/22 1,061 1,065 1,058 1,061 4,400
2014/01/21 1,058 1,069 1,058 1,061 3,000
2014/01/20 1,062 1,064 1,055 1,061 3,900
2014/01/17 1,055 1,061 1,055 1,058 3,900
2014/01/16 1,064 1,064 1,052 1,055 6,500
2014/01/15 1,062 1,062 1,052 1,057 6,900
2014/01/14 1,071 1,071 1,050 1,051 7,300
2014/01/10 1,055 1,055 1,048 1,049 4,900
2014/01/09 1,060 1,060 1,055 1,059 4,300
2014/01/08 1,048 1,058 1,048 1,057 6,100
2014/01/07 1,051 1,053 1,045 1,048 5,300
2014/01/06 1,050 1,050 1,041 1,046 6,200

このページの先頭へ