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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,983 | 1,994 | 1,975 | 1,975 | 12,700 |
| 2024/12/27 | 1,957 | 1,981 | 1,955 | 1,977 | 28,000 |
| 2024/12/26 | 1,938 | 1,955 | 1,938 | 1,955 | 17,100 |
| 2024/12/25 | 1,947 | 1,950 | 1,931 | 1,938 | 14,100 |
| 2024/12/24 | 1,954 | 1,954 | 1,947 | 1,947 | 6,800 |
| 2024/12/23 | 1,950 | 1,958 | 1,943 | 1,945 | 12,900 |
| 2024/12/20 | 1,942 | 1,950 | 1,938 | 1,938 | 10,900 |
| 2024/12/19 | 1,935 | 1,955 | 1,930 | 1,943 | 12,900 |
| 2024/12/18 | 1,966 | 1,966 | 1,942 | 1,942 | 13,900 |
| 2024/12/17 | 1,977 | 1,977 | 1,957 | 1,966 | 10,100 |
| 2024/12/16 | 1,977 | 1,981 | 1,970 | 1,970 | 17,100 |
| 2024/12/13 | 1,965 | 1,979 | 1,963 | 1,975 | 17,100 |
| 2024/12/12 | 1,972 | 1,987 | 1,971 | 1,972 | 15,300 |
| 2024/12/11 | 1,970 | 1,973 | 1,961 | 1,969 | 13,300 |
| 2024/12/10 | 1,978 | 1,978 | 1,961 | 1,961 | 17,100 |
| 2024/12/09 | 1,978 | 1,990 | 1,971 | 1,983 | 28,700 |
| 2024/12/06 | 1,953 | 1,976 | 1,951 | 1,976 | 34,600 |
| 2024/12/05 | 1,939 | 1,956 | 1,934 | 1,953 | 17,600 |
| 2024/12/04 | 1,946 | 1,946 | 1,932 | 1,932 | 15,400 |
| 2024/12/03 | 1,931 | 1,947 | 1,931 | 1,938 | 23,300 |
| 2024/12/02 | 1,925 | 1,939 | 1,921 | 1,935 | 13,700 |
| 2024/11/29 | 1,940 | 1,940 | 1,924 | 1,927 | 9,500 |
| 2024/11/28 | 1,928 | 1,942 | 1,924 | 1,936 | 15,600 |
| 2024/11/27 | 1,951 | 1,951 | 1,918 | 1,928 | 10,700 |
| 2024/11/26 | 1,942 | 1,959 | 1,938 | 1,949 | 20,700 |
| 2024/11/25 | 1,939 | 1,944 | 1,933 | 1,942 | 20,900 |
| 2024/11/22 | 1,922 | 1,939 | 1,911 | 1,939 | 18,600 |
| 2024/11/21 | 1,923 | 1,928 | 1,916 | 1,922 | 10,000 |
| 2024/11/20 | 1,924 | 1,930 | 1,916 | 1,928 | 15,600 |
| 2024/11/19 | 1,919 | 1,925 | 1,911 | 1,925 | 14,900 |
| 2024/11/18 | 1,890 | 1,919 | 1,890 | 1,919 | 19,200 |
| 2024/11/15 | 1,905 | 1,918 | 1,895 | 1,899 | 17,600 |
| 2024/11/14 | 1,922 | 1,941 | 1,916 | 1,916 | 32,700 |
| 2024/11/13 | 1,916 | 1,923 | 1,899 | 1,922 | 22,000 |
| 2024/11/12 | 1,913 | 1,924 | 1,896 | 1,918 | 33,200 |
| 2024/11/11 | 1,885 | 1,923 | 1,881 | 1,917 | 99,300 |
| 2024/11/08 | 1,848 | 1,860 | 1,840 | 1,848 | 20,900 |
| 2024/11/07 | 1,831 | 1,845 | 1,821 | 1,843 | 19,400 |
| 2024/11/06 | 1,825 | 1,839 | 1,816 | 1,822 | 27,800 |
| 2024/11/05 | 1,840 | 1,840 | 1,818 | 1,825 | 17,800 |
| 2024/11/01 | 1,847 | 1,851 | 1,832 | 1,832 | 14,800 |
| 2024/10/31 | 1,850 | 1,862 | 1,845 | 1,856 | 15,500 |
| 2024/10/30 | 1,840 | 1,864 | 1,840 | 1,846 | 81,300 |
| 2024/10/29 | 1,830 | 1,859 | 1,829 | 1,846 | 15,600 |
| 2024/10/28 | 1,832 | 1,836 | 1,818 | 1,829 | 11,700 |
| 2024/10/25 | 1,833 | 1,833 | 1,805 | 1,810 | 18,800 |
| 2024/10/24 | 1,825 | 1,836 | 1,818 | 1,833 | 15,400 |
| 2024/10/23 | 1,840 | 1,843 | 1,826 | 1,827 | 12,700 |
| 2024/10/22 | 1,852 | 1,853 | 1,833 | 1,842 | 17,600 |
| 2024/10/21 | 1,873 | 1,873 | 1,851 | 1,851 | 17,300 |
| 2024/10/18 | 1,879 | 1,879 | 1,868 | 1,873 | 11,300 |
| 2024/10/17 | 1,889 | 1,889 | 1,870 | 1,874 | 16,200 |
| 2024/10/16 | 1,873 | 1,889 | 1,861 | 1,878 | 41,900 |
| 2024/10/15 | 1,859 | 1,876 | 1,850 | 1,874 | 40,100 |
| 2024/10/11 | 1,857 | 1,864 | 1,846 | 1,846 | 22,700 |
| 2024/10/10 | 1,864 | 1,865 | 1,848 | 1,848 | 22,200 |
| 2024/10/09 | 1,854 | 1,864 | 1,844 | 1,857 | 36,000 |
| 2024/10/08 | 1,849 | 1,856 | 1,843 | 1,844 | 23,400 |
| 2024/10/07 | 1,849 | 1,853 | 1,841 | 1,849 | 21,300 |
| 2024/10/04 | 1,830 | 1,844 | 1,826 | 1,844 | 22,200 |
| 2024/10/03 | 1,832 | 1,841 | 1,825 | 1,830 | 21,300 |
| 2024/10/02 | 1,829 | 1,836 | 1,816 | 1,821 | 36,400 |
| 2024/10/01 | 1,815 | 1,842 | 1,812 | 1,836 | 25,200 |
| 2024/09/30 | 1,805 | 1,824 | 1,800 | 1,814 | 49,700 |
| 2024/09/27 | 1,804 | 1,852 | 1,804 | 1,832 | 170,000 |
| 2024/09/26 | 1,871 | 1,874 | 1,851 | 1,861 | 318,800 |
| 2024/09/25 | 1,883 | 1,885 | 1,870 | 1,882 | 58,000 |
| 2024/09/24 | 1,882 | 1,885 | 1,877 | 1,883 | 34,000 |
| 2024/09/20 | 1,880 | 1,882 | 1,871 | 1,873 | 40,800 |
| 2024/09/19 | 1,874 | 1,877 | 1,867 | 1,870 | 47,700 |
| 2024/09/18 | 1,880 | 1,890 | 1,858 | 1,876 | 36,300 |
| 2024/09/17 | 1,891 | 1,894 | 1,863 | 1,872 | 55,700 |
| 2024/09/13 | 1,861 | 1,878 | 1,852 | 1,877 | 18,900 |
| 2024/09/12 | 1,855 | 1,874 | 1,855 | 1,871 | 14,100 |
| 2024/09/11 | 1,875 | 1,876 | 1,842 | 1,850 | 36,500 |
| 2024/09/10 | 1,876 | 1,887 | 1,870 | 1,881 | 24,200 |
| 2024/09/09 | 1,865 | 1,869 | 1,840 | 1,863 | 40,300 |
| 2024/09/06 | 1,891 | 1,901 | 1,862 | 1,873 | 44,400 |
| 2024/09/05 | 1,880 | 1,904 | 1,869 | 1,883 | 64,600 |
| 2024/09/04 | 1,897 | 1,914 | 1,890 | 1,890 | 77,400 |
| 2024/09/03 | 1,900 | 1,921 | 1,894 | 1,906 | 81,600 |
| 2024/09/02 | 1,940 | 1,940 | 1,895 | 1,904 | 142,600 |
| 2024/08/30 | 1,950 | 1,950 | 1,928 | 1,933 | 76,400 |
| 2024/08/29 | 1,955 | 1,962 | 1,942 | 1,951 | 84,900 |
| 2024/08/28 | 1,974 | 1,974 | 1,953 | 1,961 | 36,400 |
| 2024/08/27 | 1,964 | 1,974 | 1,963 | 1,974 | 21,100 |
| 2024/08/26 | 1,962 | 1,962 | 1,950 | 1,959 | 19,900 |
| 2024/08/23 | 1,967 | 1,971 | 1,958 | 1,962 | 15,000 |
| 2024/08/22 | 1,985 | 1,987 | 1,959 | 1,967 | 19,500 |
| 2024/08/21 | 1,983 | 1,985 | 1,971 | 1,972 | 14,100 |
| 2024/08/20 | 1,968 | 1,984 | 1,966 | 1,984 | 16,300 |
| 2024/08/19 | 1,965 | 1,978 | 1,951 | 1,960 | 27,400 |
| 2024/08/16 | 1,970 | 1,974 | 1,955 | 1,965 | 17,800 |
| 2024/08/15 | 1,950 | 1,970 | 1,946 | 1,967 | 14,600 |
| 2024/08/14 | 1,978 | 1,978 | 1,946 | 1,954 | 17,700 |
| 2024/08/13 | 1,955 | 1,989 | 1,936 | 1,964 | 19,600 |
| 2024/08/09 | 1,909 | 1,930 | 1,886 | 1,916 | 21,000 |
| 2024/08/08 | 1,895 | 1,934 | 1,881 | 1,887 | 20,600 |
| 2024/08/07 | 1,880 | 1,949 | 1,873 | 1,918 | 21,900 |
| 2024/08/06 | 1,789 | 1,900 | 1,789 | 1,888 | 34,700 |
| 2024/08/05 | 1,833 | 1,887 | 1,750 | 1,763 | 54,900 |
| 2024/08/02 | 1,970 | 1,970 | 1,902 | 1,902 | 40,900 |
| 2024/08/01 | 2,049 | 2,049 | 2,010 | 2,016 | 19,900 |
| 2024/07/31 | 2,049 | 2,069 | 2,044 | 2,060 | 24,500 |
| 2024/07/30 | 2,043 | 2,048 | 2,028 | 2,044 | 21,300 |
| 2024/07/29 | 2,016 | 2,050 | 2,009 | 2,049 | 23,200 |
| 2024/07/26 | 2,012 | 2,020 | 1,985 | 2,002 | 27,400 |
| 2024/07/25 | 1,997 | 2,016 | 1,989 | 2,006 | 30,100 |
| 2024/07/24 | 2,027 | 2,027 | 1,996 | 2,005 | 20,500 |
| 2024/07/23 | 2,004 | 2,033 | 2,004 | 2,029 | 19,500 |
| 2024/07/22 | 2,031 | 2,039 | 2,003 | 2,003 | 13,900 |
| 2024/07/19 | 2,052 | 2,052 | 2,027 | 2,030 | 20,700 |
| 2024/07/18 | 2,071 | 2,078 | 2,041 | 2,049 | 48,000 |
| 2024/07/17 | 2,070 | 2,117 | 2,046 | 2,080 | 251,500 |
| 2024/07/16 | 2,000 | 2,000 | 1,980 | 1,980 | 12,400 |
| 2024/07/12 | 1,992 | 2,004 | 1,962 | 1,971 | 25,000 |
| 2024/07/11 | 1,955 | 2,009 | 1,944 | 1,992 | 39,600 |
| 2024/07/10 | 1,943 | 1,951 | 1,935 | 1,951 | 19,300 |
| 2024/07/09 | 1,945 | 1,952 | 1,931 | 1,943 | 18,800 |
| 2024/07/08 | 1,955 | 1,955 | 1,940 | 1,942 | 15,400 |
| 2024/07/05 | 1,938 | 1,955 | 1,930 | 1,955 | 24,500 |
| 2024/07/04 | 1,952 | 1,952 | 1,923 | 1,938 | 25,100 |
| 2024/07/03 | 1,951 | 1,967 | 1,942 | 1,952 | 28,400 |
| 2024/07/02 | 2,009 | 2,009 | 1,956 | 1,960 | 50,400 |
| 2024/07/01 | 2,011 | 2,029 | 2,004 | 2,006 | 20,400 |
| 2024/06/28 | 2,030 | 2,030 | 2,011 | 2,011 | 23,200 |
| 2024/06/27 | 2,038 | 2,038 | 2,008 | 2,028 | 45,000 |
| 2024/06/26 | 2,008 | 2,046 | 2,004 | 2,031 | 74,800 |
| 2024/06/25 | 1,950 | 2,005 | 1,950 | 2,000 | 91,000 |
| 2024/06/24 | 1,949 | 1,955 | 1,936 | 1,940 | 36,200 |
| 2024/06/21 | 1,907 | 1,932 | 1,907 | 1,930 | 25,400 |
| 2024/06/20 | 1,920 | 1,930 | 1,899 | 1,910 | 21,500 |
| 2024/06/19 | 1,895 | 1,914 | 1,890 | 1,914 | 20,300 |
| 2024/06/18 | 1,878 | 1,893 | 1,878 | 1,888 | 20,600 |
| 2024/06/17 | 1,874 | 1,875 | 1,860 | 1,875 | 13,600 |
| 2024/06/14 | 1,839 | 1,874 | 1,839 | 1,874 | 30,500 |
| 2024/06/13 | 1,860 | 1,861 | 1,845 | 1,848 | 15,600 |
| 2024/06/12 | 1,859 | 1,860 | 1,854 | 1,859 | 9,200 |
| 2024/06/11 | 1,853 | 1,865 | 1,852 | 1,853 | 14,700 |
| 2024/06/10 | 1,850 | 1,851 | 1,844 | 1,851 | 17,900 |
| 2024/06/07 | 1,840 | 1,846 | 1,837 | 1,845 | 13,700 |
| 2024/06/06 | 1,839 | 1,843 | 1,834 | 1,840 | 15,100 |
| 2024/06/05 | 1,822 | 1,839 | 1,822 | 1,837 | 19,500 |
| 2024/06/04 | 1,828 | 1,833 | 1,820 | 1,826 | 12,800 |
| 2024/06/03 | 1,829 | 1,833 | 1,819 | 1,828 | 18,200 |
| 2024/05/31 | 1,817 | 1,820 | 1,807 | 1,820 | 17,000 |
| 2024/05/30 | 1,795 | 1,815 | 1,786 | 1,815 | 10,500 |
| 2024/05/29 | 1,815 | 1,815 | 1,799 | 1,800 | 12,700 |
| 2024/05/28 | 1,815 | 1,815 | 1,806 | 1,812 | 8,700 |
| 2024/05/27 | 1,807 | 1,814 | 1,804 | 1,814 | 15,100 |
| 2024/05/24 | 1,792 | 1,806 | 1,788 | 1,806 | 13,300 |
| 2024/05/23 | 1,797 | 1,800 | 1,787 | 1,800 | 8,000 |
| 2024/05/22 | 1,794 | 1,799 | 1,787 | 1,795 | 13,900 |
| 2024/05/21 | 1,795 | 1,805 | 1,795 | 1,802 | 16,200 |
| 2024/05/20 | 1,776 | 1,794 | 1,776 | 1,792 | 10,100 |
| 2024/05/17 | 1,777 | 1,777 | 1,769 | 1,773 | 5,100 |
| 2024/05/16 | 1,780 | 1,783 | 1,768 | 1,771 | 8,000 |
| 2024/05/15 | 1,786 | 1,789 | 1,777 | 1,777 | 7,400 |
| 2024/05/14 | 1,790 | 1,790 | 1,761 | 1,785 | 20,900 |
| 2024/05/13 | 1,750 | 1,759 | 1,743 | 1,758 | 20,900 |
| 2024/05/10 | 1,785 | 1,787 | 1,769 | 1,777 | 14,000 |
| 2024/05/09 | 1,766 | 1,790 | 1,766 | 1,785 | 12,600 |
| 2024/05/08 | 1,795 | 1,795 | 1,775 | 1,775 | 11,000 |
| 2024/05/07 | 1,781 | 1,795 | 1,781 | 1,795 | 14,700 |
| 2024/05/02 | 1,783 | 1,785 | 1,776 | 1,781 | 7,700 |
| 2024/05/01 | 1,774 | 1,780 | 1,769 | 1,778 | 11,400 |
| 2024/04/30 | 1,759 | 1,775 | 1,759 | 1,772 | 14,000 |
| 2024/04/26 | 1,753 | 1,760 | 1,741 | 1,758 | 10,400 |
| 2024/04/25 | 1,751 | 1,757 | 1,748 | 1,751 | 7,400 |
| 2024/04/24 | 1,746 | 1,753 | 1,746 | 1,751 | 6,800 |
| 2024/04/23 | 1,751 | 1,754 | 1,746 | 1,748 | 5,600 |
| 2024/04/22 | 1,720 | 1,747 | 1,720 | 1,741 | 7,100 |
| 2024/04/19 | 1,740 | 1,740 | 1,713 | 1,718 | 15,000 |
| 2024/04/18 | 1,720 | 1,742 | 1,720 | 1,742 | 11,400 |
| 2024/04/17 | 1,742 | 1,742 | 1,725 | 1,725 | 16,500 |
| 2024/04/16 | 1,765 | 1,765 | 1,743 | 1,743 | 21,600 |
| 2024/04/15 | 1,770 | 1,771 | 1,765 | 1,769 | 8,700 |
| 2024/04/12 | 1,784 | 1,785 | 1,774 | 1,774 | 9,700 |
| 2024/04/11 | 1,788 | 1,788 | 1,777 | 1,784 | 11,800 |
| 2024/04/10 | 1,778 | 1,791 | 1,778 | 1,791 | 9,800 |
| 2024/04/09 | 1,780 | 1,783 | 1,771 | 1,777 | 13,000 |
| 2024/04/08 | 1,763 | 1,777 | 1,763 | 1,777 | 15,100 |
| 2024/04/05 | 1,759 | 1,765 | 1,755 | 1,763 | 11,900 |
| 2024/04/04 | 1,775 | 1,775 | 1,764 | 1,765 | 15,000 |
| 2024/04/03 | 1,754 | 1,774 | 1,754 | 1,772 | 23,200 |
| 2024/04/02 | 1,774 | 1,779 | 1,753 | 1,754 | 24,400 |
| 2024/04/01 | 1,786 | 1,794 | 1,775 | 1,775 | 22,700 |
| 2024/03/29 | 1,775 | 1,787 | 1,773 | 1,783 | 21,300 |
| 2024/03/28 | 1,775 | 1,791 | 1,766 | 1,768 | 77,500 |
| 2024/03/27 | 1,816 | 1,823 | 1,800 | 1,800 | 121,700 |
| 2024/03/26 | 1,820 | 1,820 | 1,809 | 1,816 | 64,600 |
| 2024/03/25 | 1,825 | 1,832 | 1,818 | 1,820 | 79,400 |
| 2024/03/22 | 1,832 | 1,832 | 1,816 | 1,825 | 61,100 |
| 2024/03/21 | 1,845 | 1,845 | 1,833 | 1,836 | 57,600 |
| 2024/03/19 | 1,845 | 1,845 | 1,832 | 1,837 | 24,400 |
| 2024/03/18 | 1,855 | 1,855 | 1,836 | 1,837 | 54,500 |
| 2024/03/15 | 1,860 | 1,863 | 1,847 | 1,854 | 26,900 |
| 2024/03/14 | 1,835 | 1,850 | 1,835 | 1,850 | 24,000 |
| 2024/03/13 | 1,850 | 1,860 | 1,836 | 1,841 | 20,400 |
| 2024/03/12 | 1,849 | 1,850 | 1,829 | 1,849 | 26,700 |
| 2024/03/11 | 1,867 | 1,867 | 1,842 | 1,850 | 35,400 |
| 2024/03/08 | 1,852 | 1,870 | 1,851 | 1,867 | 30,300 |
| 2024/03/07 | 1,855 | 1,863 | 1,853 | 1,856 | 18,400 |
| 2024/03/06 | 1,839 | 1,856 | 1,832 | 1,854 | 22,100 |
| 2024/03/05 | 1,834 | 1,844 | 1,817 | 1,839 | 22,800 |
| 2024/03/04 | 1,858 | 1,858 | 1,832 | 1,841 | 40,200 |
| 2024/03/01 | 1,870 | 1,872 | 1,850 | 1,855 | 28,000 |
| 2024/02/29 | 1,884 | 1,890 | 1,864 | 1,870 | 28,300 |
| 2024/02/28 | 1,882 | 1,905 | 1,882 | 1,895 | 29,300 |
| 2024/02/27 | 1,848 | 1,885 | 1,847 | 1,884 | 23,100 |
| 2024/02/26 | 1,860 | 1,873 | 1,847 | 1,848 | 28,500 |
| 2024/02/22 | 1,860 | 1,865 | 1,846 | 1,856 | 19,000 |
| 2024/02/21 | 1,845 | 1,862 | 1,845 | 1,861 | 14,700 |
| 2024/02/20 | 1,853 | 1,869 | 1,845 | 1,845 | 20,000 |
| 2024/02/19 | 1,825 | 1,849 | 1,825 | 1,849 | 22,800 |
| 2024/02/16 | 1,800 | 1,831 | 1,800 | 1,825 | 29,300 |
| 2024/02/15 | 1,788 | 1,809 | 1,787 | 1,801 | 21,700 |
| 2024/02/14 | 1,825 | 1,825 | 1,788 | 1,788 | 39,500 |
| 2024/02/13 | 1,790 | 1,833 | 1,782 | 1,832 | 85,800 |
| 2024/02/09 | 1,750 | 1,752 | 1,741 | 1,746 | 18,700 |
| 2024/02/08 | 1,760 | 1,760 | 1,737 | 1,751 | 20,900 |
| 2024/02/07 | 1,749 | 1,764 | 1,748 | 1,760 | 17,100 |
| 2024/02/06 | 1,739 | 1,753 | 1,736 | 1,749 | 28,300 |
| 2024/02/05 | 1,730 | 1,743 | 1,730 | 1,740 | 15,100 |
| 2024/02/02 | 1,739 | 1,739 | 1,724 | 1,728 | 13,600 |
| 2024/02/01 | 1,735 | 1,738 | 1,732 | 1,733 | 17,800 |
| 2024/01/31 | 1,726 | 1,732 | 1,723 | 1,732 | 15,600 |
| 2024/01/30 | 1,733 | 1,737 | 1,726 | 1,726 | 11,000 |
| 2024/01/29 | 1,725 | 1,740 | 1,725 | 1,733 | 20,300 |
| 2024/01/26 | 1,717 | 1,728 | 1,717 | 1,721 | 23,800 |
| 2024/01/25 | 1,702 | 1,719 | 1,702 | 1,717 | 20,200 |
| 2024/01/24 | 1,707 | 1,709 | 1,702 | 1,702 | 9,300 |
| 2024/01/23 | 1,705 | 1,711 | 1,705 | 1,707 | 11,200 |
| 2024/01/22 | 1,709 | 1,712 | 1,704 | 1,707 | 13,600 |
| 2024/01/19 | 1,707 | 1,707 | 1,699 | 1,700 | 15,700 |
| 2024/01/18 | 1,708 | 1,708 | 1,700 | 1,700 | 12,400 |
| 2024/01/17 | 1,708 | 1,709 | 1,700 | 1,700 | 15,100 |
| 2024/01/16 | 1,710 | 1,710 | 1,696 | 1,696 | 18,300 |
| 2024/01/15 | 1,690 | 1,714 | 1,690 | 1,709 | 23,600 |
| 2024/01/12 | 1,700 | 1,701 | 1,690 | 1,690 | 23,800 |
| 2024/01/11 | 1,706 | 1,710 | 1,701 | 1,701 | 19,300 |
| 2024/01/10 | 1,709 | 1,713 | 1,706 | 1,707 | 22,300 |
| 2024/01/09 | 1,701 | 1,714 | 1,701 | 1,708 | 30,900 |
| 2024/01/05 | 1,694 | 1,705 | 1,693 | 1,701 | 23,600 |
| 2024/01/04 | 1,696 | 1,696 | 1,686 | 1,693 | 17,100 |