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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,339 | 1,339 | 1,296 | 1,299 | 5,000 |
| 2018/12/27 | 1,283 | 1,336 | 1,283 | 1,332 | 10,500 |
| 2018/12/26 | 1,204 | 1,286 | 1,195 | 1,260 | 15,300 |
| 2018/12/25 | 1,225 | 1,225 | 1,195 | 1,204 | 22,500 |
| 2018/12/21 | 1,298 | 1,298 | 1,221 | 1,225 | 24,100 |
| 2018/12/20 | 1,363 | 1,365 | 1,299 | 1,299 | 17,500 |
| 2018/12/19 | 1,401 | 1,401 | 1,358 | 1,363 | 13,600 |
| 2018/12/18 | 1,416 | 1,420 | 1,398 | 1,408 | 15,500 |
| 2018/12/17 | 1,404 | 1,429 | 1,402 | 1,423 | 8,700 |
| 2018/12/14 | 1,431 | 1,436 | 1,407 | 1,411 | 18,800 |
| 2018/12/13 | 1,454 | 1,465 | 1,442 | 1,447 | 9,400 |
| 2018/12/12 | 1,421 | 1,459 | 1,421 | 1,454 | 8,500 |
| 2018/12/11 | 1,442 | 1,442 | 1,412 | 1,420 | 8,900 |
| 2018/12/10 | 1,448 | 1,449 | 1,411 | 1,414 | 11,300 |
| 2018/12/07 | 1,460 | 1,482 | 1,441 | 1,441 | 10,300 |
| 2018/12/06 | 1,445 | 1,467 | 1,442 | 1,460 | 7,000 |
| 2018/12/05 | 1,450 | 1,460 | 1,440 | 1,447 | 10,100 |
| 2018/12/04 | 1,480 | 1,489 | 1,460 | 1,460 | 6,200 |
| 2018/12/03 | 1,476 | 1,485 | 1,471 | 1,476 | 6,000 |
| 2018/11/30 | 1,480 | 1,486 | 1,464 | 1,475 | 8,800 |
| 2018/11/29 | 1,480 | 1,488 | 1,461 | 1,465 | 6,200 |
| 2018/11/28 | 1,471 | 1,473 | 1,459 | 1,471 | 10,700 |
| 2018/11/27 | 1,481 | 1,492 | 1,460 | 1,471 | 6,200 |
| 2018/11/26 | 1,494 | 1,496 | 1,481 | 1,481 | 5,200 |
| 2018/11/22 | 1,470 | 1,494 | 1,470 | 1,494 | 4,400 |
| 2018/11/21 | 1,460 | 1,471 | 1,450 | 1,470 | 7,400 |
| 2018/11/20 | 1,464 | 1,476 | 1,462 | 1,474 | 2,800 |
| 2018/11/19 | 1,460 | 1,496 | 1,460 | 1,468 | 7,600 |
| 2018/11/16 | 1,458 | 1,464 | 1,450 | 1,462 | 6,800 |
| 2018/11/15 | 1,454 | 1,464 | 1,452 | 1,452 | 7,200 |
| 2018/11/14 | 1,466 | 1,497 | 1,453 | 1,454 | 12,400 |
| 2018/11/13 | 1,490 | 1,490 | 1,463 | 1,466 | 7,000 |
| 2018/11/12 | 1,493 | 1,493 | 1,483 | 1,492 | 2,700 |
| 2018/11/09 | 1,495 | 1,495 | 1,474 | 1,474 | 13,500 |
| 2018/11/08 | 1,505 | 1,507 | 1,478 | 1,500 | 8,200 |
| 2018/11/07 | 1,500 | 1,508 | 1,483 | 1,493 | 8,100 |
| 2018/11/06 | 1,512 | 1,512 | 1,495 | 1,498 | 4,100 |
| 2018/11/05 | 1,499 | 1,522 | 1,487 | 1,495 | 8,700 |
| 2018/11/02 | 1,503 | 1,503 | 1,473 | 1,484 | 15,000 |
| 2018/11/01 | 1,502 | 1,524 | 1,501 | 1,502 | 11,100 |
| 2018/10/31 | 1,551 | 1,566 | 1,499 | 1,515 | 44,500 |
| 2018/10/30 | 1,500 | 1,711 | 1,492 | 1,711 | 28,000 |
| 2018/10/29 | 1,498 | 1,499 | 1,482 | 1,488 | 12,600 |
| 2018/10/26 | 1,490 | 1,490 | 1,457 | 1,479 | 11,600 |
| 2018/10/25 | 1,510 | 1,510 | 1,459 | 1,476 | 21,500 |
| 2018/10/24 | 1,480 | 1,517 | 1,477 | 1,512 | 8,500 |
| 2018/10/23 | 1,502 | 1,503 | 1,467 | 1,478 | 17,600 |
| 2018/10/22 | 1,510 | 1,511 | 1,495 | 1,502 | 8,500 |
| 2018/10/19 | 1,495 | 1,517 | 1,479 | 1,514 | 13,500 |
| 2018/10/18 | 1,504 | 1,514 | 1,496 | 1,496 | 15,600 |
| 2018/10/17 | 1,494 | 1,526 | 1,494 | 1,510 | 11,800 |
| 2018/10/16 | 1,497 | 1,508 | 1,462 | 1,492 | 38,000 |
| 2018/10/15 | 1,515 | 1,515 | 1,492 | 1,492 | 18,800 |
| 2018/10/12 | 1,525 | 1,548 | 1,501 | 1,515 | 16,600 |
| 2018/10/11 | 1,570 | 1,570 | 1,520 | 1,526 | 19,600 |
| 2018/10/10 | 1,593 | 1,602 | 1,589 | 1,589 | 7,100 |
| 2018/10/09 | 1,637 | 1,637 | 1,579 | 1,593 | 14,400 |
| 2018/10/05 | 1,651 | 1,653 | 1,639 | 1,639 | 6,800 |
| 2018/10/04 | 1,685 | 1,688 | 1,653 | 1,654 | 14,500 |
| 2018/10/03 | 1,692 | 1,701 | 1,685 | 1,685 | 9,700 |
| 2018/10/02 | 1,690 | 1,703 | 1,690 | 1,692 | 8,400 |
| 2018/10/01 | 1,699 | 1,710 | 1,694 | 1,694 | 20,500 |
| 2018/09/28 | 1,701 | 1,703 | 1,697 | 1,698 | 8,400 |
| 2018/09/27 | 1,703 | 1,704 | 1,696 | 1,699 | 22,900 |
| 2018/09/26 | 1,695 | 1,703 | 1,687 | 1,703 | 50,600 |
| 2018/09/25 | 1,690 | 1,707 | 1,688 | 1,695 | 189,000 |
| 2018/09/21 | 1,699 | 1,712 | 1,696 | 1,699 | 50,200 |
| 2018/09/20 | 1,705 | 1,711 | 1,691 | 1,703 | 46,400 |
| 2018/09/19 | 1,705 | 1,717 | 1,703 | 1,709 | 35,200 |
| 2018/09/18 | 1,703 | 1,719 | 1,702 | 1,703 | 39,700 |
| 2018/09/14 | 1,710 | 1,720 | 1,710 | 1,711 | 30,000 |
| 2018/09/13 | 1,713 | 1,724 | 1,713 | 1,715 | 13,200 |
| 2018/09/12 | 1,714 | 1,716 | 1,704 | 1,711 | 13,400 |
| 2018/09/11 | 1,703 | 1,715 | 1,703 | 1,705 | 12,900 |
| 2018/09/10 | 1,711 | 1,725 | 1,709 | 1,717 | 14,500 |
| 2018/09/07 | 1,700 | 1,709 | 1,696 | 1,704 | 7,800 |
| 2018/09/06 | 1,692 | 1,706 | 1,692 | 1,692 | 13,100 |
| 2018/09/05 | 1,700 | 1,703 | 1,690 | 1,692 | 22,900 |
| 2018/09/04 | 1,705 | 1,712 | 1,700 | 1,700 | 17,300 |
| 2018/09/03 | 1,724 | 1,726 | 1,711 | 1,712 | 8,100 |
| 2018/08/31 | 1,734 | 1,734 | 1,716 | 1,717 | 8,500 |
| 2018/08/30 | 1,744 | 1,744 | 1,734 | 1,735 | 5,300 |
| 2018/08/29 | 1,712 | 1,742 | 1,712 | 1,734 | 9,700 |
| 2018/08/28 | 1,690 | 1,712 | 1,690 | 1,712 | 7,800 |
| 2018/08/27 | 1,682 | 1,692 | 1,682 | 1,687 | 4,400 |
| 2018/08/24 | 1,655 | 1,669 | 1,653 | 1,667 | 4,100 |
| 2018/08/23 | 1,651 | 1,658 | 1,645 | 1,654 | 4,100 |
| 2018/08/22 | 1,639 | 1,653 | 1,639 | 1,642 | 2,800 |
| 2018/08/21 | 1,668 | 1,669 | 1,639 | 1,639 | 11,300 |
| 2018/08/20 | 1,664 | 1,678 | 1,664 | 1,665 | 5,000 |
| 2018/08/17 | 1,663 | 1,667 | 1,658 | 1,664 | 2,800 |
| 2018/08/16 | 1,679 | 1,680 | 1,661 | 1,663 | 8,300 |
| 2018/08/15 | 1,717 | 1,720 | 1,681 | 1,683 | 5,900 |
| 2018/08/14 | 1,719 | 1,730 | 1,704 | 1,730 | 6,300 |
| 2018/08/13 | 1,701 | 1,702 | 1,666 | 1,671 | 9,600 |
| 2018/08/10 | 1,728 | 1,742 | 1,701 | 1,701 | 9,800 |
| 2018/08/09 | 1,712 | 1,746 | 1,710 | 1,727 | 4,900 |
| 2018/08/08 | 1,729 | 1,729 | 1,712 | 1,717 | 4,400 |
| 2018/08/07 | 1,711 | 1,729 | 1,711 | 1,729 | 4,600 |
| 2018/08/06 | 1,741 | 1,751 | 1,718 | 1,718 | 5,200 |
| 2018/08/03 | 1,739 | 1,755 | 1,737 | 1,738 | 3,900 |
| 2018/08/02 | 1,777 | 1,779 | 1,738 | 1,738 | 8,500 |
| 2018/08/01 | 1,780 | 1,780 | 1,761 | 1,777 | 5,800 |
| 2018/07/31 | 1,770 | 1,779 | 1,768 | 1,777 | 5,800 |
| 2018/07/30 | 1,751 | 1,769 | 1,751 | 1,766 | 5,400 |
| 2018/07/27 | 1,736 | 1,752 | 1,736 | 1,750 | 4,600 |
| 2018/07/26 | 1,725 | 1,738 | 1,725 | 1,730 | 6,300 |
| 2018/07/25 | 1,734 | 1,735 | 1,722 | 1,723 | 9,600 |
| 2018/07/24 | 1,721 | 1,737 | 1,721 | 1,734 | 2,400 |
| 2018/07/23 | 1,728 | 1,737 | 1,719 | 1,719 | 6,700 |
| 2018/07/20 | 1,724 | 1,734 | 1,724 | 1,725 | 3,000 |
| 2018/07/19 | 1,726 | 1,735 | 1,718 | 1,726 | 4,600 |
| 2018/07/18 | 1,700 | 1,757 | 1,700 | 1,726 | 9,400 |
| 2018/07/17 | 1,701 | 1,710 | 1,698 | 1,705 | 4,800 |
| 2018/07/13 | 1,685 | 1,700 | 1,685 | 1,693 | 3,300 |
| 2018/07/12 | 1,687 | 1,703 | 1,683 | 1,683 | 6,700 |
| 2018/07/11 | 1,740 | 1,746 | 1,681 | 1,692 | 7,300 |
| 2018/07/10 | 1,737 | 1,787 | 1,704 | 1,704 | 13,200 |
| 2018/07/09 | 1,719 | 1,747 | 1,719 | 1,732 | 5,800 |
| 2018/07/06 | 1,715 | 1,730 | 1,698 | 1,711 | 11,200 |
| 2018/07/05 | 1,712 | 1,756 | 1,712 | 1,713 | 4,100 |
| 2018/07/04 | 1,696 | 1,712 | 1,696 | 1,712 | 5,900 |
| 2018/07/03 | 1,712 | 1,716 | 1,691 | 1,695 | 12,900 |
| 2018/07/02 | 1,767 | 1,767 | 1,714 | 1,715 | 8,400 |
| 2018/06/29 | 1,776 | 1,776 | 1,750 | 1,768 | 7,900 |
| 2018/06/28 | 1,789 | 1,798 | 1,770 | 1,786 | 13,300 |
| 2018/06/27 | 1,780 | 1,812 | 1,780 | 1,786 | 13,200 |
| 2018/06/26 | 1,770 | 1,779 | 1,770 | 1,779 | 6,000 |
| 2018/06/25 | 1,770 | 1,775 | 1,762 | 1,773 | 6,500 |
| 2018/06/22 | 1,765 | 1,770 | 1,754 | 1,770 | 4,500 |
| 2018/06/21 | 1,775 | 1,775 | 1,751 | 1,759 | 4,700 |
| 2018/06/20 | 1,769 | 1,772 | 1,760 | 1,772 | 7,800 |
| 2018/06/19 | 1,760 | 1,769 | 1,751 | 1,757 | 6,900 |
| 2018/06/18 | 1,755 | 1,774 | 1,754 | 1,759 | 6,100 |
| 2018/06/15 | 1,752 | 1,768 | 1,750 | 1,754 | 6,400 |
| 2018/06/14 | 1,761 | 1,761 | 1,738 | 1,751 | 6,300 |
| 2018/06/13 | 1,738 | 1,769 | 1,738 | 1,758 | 5,600 |
| 2018/06/12 | 1,726 | 1,745 | 1,726 | 1,743 | 4,100 |
| 2018/06/11 | 1,710 | 1,746 | 1,706 | 1,733 | 8,500 |
| 2018/06/08 | 1,701 | 1,715 | 1,701 | 1,712 | 10,000 |
| 2018/06/07 | 1,707 | 1,719 | 1,707 | 1,718 | 4,100 |
| 2018/06/06 | 1,719 | 1,719 | 1,703 | 1,707 | 4,800 |
| 2018/06/05 | 1,713 | 1,719 | 1,707 | 1,719 | 5,900 |
| 2018/06/04 | 1,713 | 1,723 | 1,713 | 1,723 | 3,700 |
| 2018/06/01 | 1,701 | 1,723 | 1,701 | 1,712 | 5,800 |
| 2018/05/31 | 1,710 | 1,720 | 1,705 | 1,707 | 5,600 |
| 2018/05/30 | 1,722 | 1,738 | 1,700 | 1,704 | 9,700 |
| 2018/05/29 | 1,705 | 1,745 | 1,705 | 1,736 | 9,500 |
| 2018/05/28 | 1,710 | 1,710 | 1,702 | 1,704 | 2,900 |
| 2018/05/25 | 1,707 | 1,717 | 1,697 | 1,702 | 5,200 |
| 2018/05/24 | 1,704 | 1,730 | 1,704 | 1,707 | 6,100 |
| 2018/05/23 | 1,678 | 1,704 | 1,672 | 1,704 | 4,300 |
| 2018/05/22 | 1,671 | 1,679 | 1,667 | 1,678 | 5,100 |
| 2018/05/21 | 1,666 | 1,687 | 1,666 | 1,687 | 4,300 |
| 2018/05/18 | 1,666 | 1,689 | 1,666 | 1,668 | 7,400 |
| 2018/05/17 | 1,682 | 1,683 | 1,661 | 1,664 | 13,800 |
| 2018/05/16 | 1,710 | 1,710 | 1,682 | 1,687 | 9,500 |
| 2018/05/15 | 1,735 | 1,735 | 1,700 | 1,709 | 9,400 |
| 2018/05/14 | 1,682 | 1,749 | 1,681 | 1,743 | 20,600 |
| 2018/05/11 | 1,752 | 1,753 | 1,731 | 1,741 | 12,800 |
| 2018/05/10 | 1,753 | 1,765 | 1,731 | 1,751 | 10,400 |
| 2018/05/09 | 1,768 | 1,768 | 1,754 | 1,762 | 7,600 |
| 2018/05/08 | 1,768 | 1,768 | 1,751 | 1,761 | 6,800 |
| 2018/05/07 | 1,739 | 1,768 | 1,739 | 1,768 | 8,900 |
| 2018/05/02 | 1,770 | 1,770 | 1,722 | 1,729 | 9,900 |
| 2018/05/01 | 1,765 | 1,772 | 1,748 | 1,756 | 5,000 |
| 2018/04/27 | 1,785 | 1,786 | 1,760 | 1,777 | 7,600 |
| 2018/04/26 | 1,750 | 1,783 | 1,745 | 1,777 | 12,600 |
| 2018/04/25 | 1,749 | 1,756 | 1,727 | 1,730 | 10,800 |
| 2018/04/24 | 1,737 | 1,756 | 1,737 | 1,748 | 9,000 |
| 2018/04/23 | 1,781 | 1,782 | 1,706 | 1,731 | 15,900 |
| 2018/04/20 | 1,800 | 1,800 | 1,754 | 1,766 | 16,700 |
| 2018/04/19 | 1,770 | 1,835 | 1,756 | 1,786 | 46,700 |
| 2018/04/18 | 1,647 | 2,019 | 1,644 | 1,716 | 120,800 |
| 2018/04/17 | 1,619 | 1,621 | 1,605 | 1,619 | 8,300 |
| 2018/04/16 | 1,603 | 1,613 | 1,594 | 1,613 | 11,400 |
| 2018/04/13 | 1,607 | 1,610 | 1,600 | 1,603 | 10,500 |
| 2018/04/12 | 1,588 | 1,604 | 1,579 | 1,604 | 8,000 |
| 2018/04/11 | 1,595 | 1,595 | 1,580 | 1,583 | 7,200 |
| 2018/04/10 | 1,602 | 1,604 | 1,589 | 1,593 | 6,100 |
| 2018/04/09 | 1,590 | 1,610 | 1,584 | 1,604 | 6,800 |
| 2018/04/06 | 1,607 | 1,610 | 1,586 | 1,594 | 13,600 |
| 2018/04/05 | 1,635 | 1,635 | 1,606 | 1,619 | 7,700 |
| 2018/04/04 | 1,606 | 1,642 | 1,595 | 1,636 | 6,700 |
| 2018/04/03 | 1,585 | 1,619 | 1,580 | 1,594 | 5,800 |
| 2018/04/02 | 1,600 | 1,607 | 1,597 | 1,600 | 4,600 |
| 2018/03/30 | 1,630 | 1,647 | 1,573 | 1,589 | 23,000 |
| 2018/03/29 | 1,630 | 1,630 | 1,609 | 1,627 | 6,900 |
| 2018/03/28 | 1,650 | 1,650 | 1,605 | 1,627 | 9,100 |
| 2018/03/27 | 1,601 | 1,645 | 1,600 | 1,645 | 15,600 |
| 2018/03/26 | 1,553 | 1,598 | 1,553 | 1,593 | 9,900 |
| 2018/03/23 | 1,578 | 1,599 | 1,544 | 1,549 | 18,700 |
| 2018/03/22 | 1,609 | 1,619 | 1,601 | 1,614 | 10,500 |
| 2018/03/20 | 1,605 | 1,605 | 1,589 | 1,601 | 4,900 |
| 2018/03/19 | 1,600 | 1,604 | 1,593 | 1,603 | 4,600 |
| 2018/03/16 | 1,602 | 1,603 | 1,598 | 1,603 | 3,600 |
| 2018/03/15 | 1,602 | 1,604 | 1,593 | 1,595 | 4,500 |
| 2018/03/14 | 1,597 | 1,604 | 1,586 | 1,602 | 9,000 |
| 2018/03/13 | 1,590 | 1,607 | 1,579 | 1,598 | 7,800 |
| 2018/03/12 | 1,594 | 1,600 | 1,576 | 1,592 | 9,200 |
| 2018/03/09 | 1,581 | 1,594 | 1,574 | 1,590 | 13,700 |
| 2018/03/08 | 1,572 | 1,579 | 1,559 | 1,571 | 9,000 |
| 2018/03/07 | 1,571 | 1,588 | 1,570 | 1,571 | 3,800 |
| 2018/03/06 | 1,558 | 1,576 | 1,558 | 1,563 | 5,500 |
| 2018/03/05 | 1,562 | 1,568 | 1,557 | 1,557 | 7,100 |
| 2018/03/02 | 1,556 | 1,588 | 1,556 | 1,567 | 6,100 |
| 2018/03/01 | 1,598 | 1,601 | 1,585 | 1,585 | 4,500 |
| 2018/02/28 | 1,585 | 1,606 | 1,585 | 1,598 | 11,900 |
| 2018/02/27 | 1,566 | 1,594 | 1,566 | 1,583 | 14,400 |
| 2018/02/26 | 1,576 | 1,578 | 1,565 | 1,566 | 4,900 |
| 2018/02/23 | 1,584 | 1,584 | 1,571 | 1,573 | 2,800 |
| 2018/02/22 | 1,592 | 1,592 | 1,568 | 1,569 | 6,100 |
| 2018/02/21 | 1,561 | 1,594 | 1,557 | 1,589 | 9,700 |
| 2018/02/20 | 1,580 | 1,584 | 1,562 | 1,568 | 2,100 |
| 2018/02/19 | 1,549 | 1,573 | 1,544 | 1,573 | 4,600 |
| 2018/02/16 | 1,545 | 1,559 | 1,525 | 1,549 | 9,900 |
| 2018/02/15 | 1,511 | 1,530 | 1,511 | 1,523 | 9,400 |
| 2018/02/14 | 1,510 | 1,529 | 1,502 | 1,510 | 10,900 |
| 2018/02/13 | 1,520 | 1,525 | 1,500 | 1,511 | 15,700 |
| 2018/02/09 | 1,515 | 1,528 | 1,502 | 1,505 | 13,000 |
| 2018/02/08 | 1,547 | 1,569 | 1,527 | 1,528 | 9,000 |
| 2018/02/07 | 1,562 | 1,592 | 1,542 | 1,547 | 19,800 |
| 2018/02/06 | 1,546 | 1,546 | 1,505 | 1,522 | 27,200 |
| 2018/02/05 | 1,587 | 1,593 | 1,580 | 1,586 | 14,700 |
| 2018/02/02 | 1,610 | 1,617 | 1,602 | 1,612 | 11,100 |
| 2018/02/01 | 1,578 | 1,613 | 1,578 | 1,610 | 17,000 |
| 2018/01/31 | 1,579 | 1,589 | 1,570 | 1,578 | 17,000 |
| 2018/01/30 | 1,564 | 1,581 | 1,563 | 1,579 | 17,600 |
| 2018/01/29 | 1,554 | 1,583 | 1,552 | 1,565 | 7,100 |
| 2018/01/26 | 1,539 | 1,547 | 1,539 | 1,545 | 8,900 |
| 2018/01/25 | 1,541 | 1,546 | 1,531 | 1,535 | 8,600 |
| 2018/01/24 | 1,540 | 1,546 | 1,536 | 1,539 | 4,800 |
| 2018/01/23 | 1,543 | 1,543 | 1,531 | 1,540 | 5,900 |
| 2018/01/22 | 1,531 | 1,536 | 1,524 | 1,529 | 11,400 |
| 2018/01/19 | 1,531 | 1,537 | 1,529 | 1,531 | 7,800 |
| 2018/01/18 | 1,550 | 1,550 | 1,529 | 1,529 | 9,200 |
| 2018/01/17 | 1,525 | 1,545 | 1,525 | 1,535 | 10,900 |
| 2018/01/16 | 1,527 | 1,540 | 1,521 | 1,521 | 31,400 |
| 2018/01/15 | 1,572 | 1,584 | 1,552 | 1,554 | 14,100 |
| 2018/01/12 | 1,589 | 1,590 | 1,570 | 1,571 | 10,900 |
| 2018/01/11 | 1,588 | 1,603 | 1,587 | 1,595 | 7,800 |
| 2018/01/10 | 1,593 | 1,595 | 1,589 | 1,590 | 4,300 |
| 2018/01/09 | 1,583 | 1,593 | 1,580 | 1,592 | 6,500 |
| 2018/01/05 | 1,590 | 1,590 | 1,572 | 1,585 | 6,300 |
| 2018/01/04 | 1,595 | 1,600 | 1,575 | 1,589 | 8,200 |