2207 名糖産業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,928 | 1,928 | 1,893 | 1,922 | 51,600 | 1,922 |
| 2025-04-03 | 1,952 | 1,973 | 1,940 | 1,951 | 43,100 | 1,951 |
| 2025-04-02 | 1,999 | 2,000 | 1,983 | 1,986 | 29,700 | 1,986 |
| 2025-04-01 | 2,000 | 2,009 | 1,990 | 1,991 | 38,800 | 1,991 |
| 2025-03-31 | 2,001 | 2,007 | 1,991 | 1,995 | 43,600 | 1,995 |
| 2025-03-28 | 2,000 | 2,027 | 1,994 | 2,018 | 107,300 | 2,018 |
| 2025-03-27 | 2,038 | 2,041 | 2,020 | 2,029 | 191,300 | 2,029 |
| 2025-03-26 | 2,028 | 2,045 | 2,028 | 2,042 | 44,800 | 2,042 |
| 2025-03-25 | 2,038 | 2,038 | 2,027 | 2,027 | 45,700 | 2,027 |
| 2025-03-24 | 2,065 | 2,065 | 2,034 | 2,037 | 75,100 | 2,037 |
| 2025-03-21 | 2,050 | 2,060 | 2,050 | 2,052 | 57,100 | 2,052 |
| 2025-03-19 | 2,056 | 2,068 | 2,056 | 2,058 | 40,800 | 2,058 |
| 2025-03-18 | 2,053 | 2,064 | 2,051 | 2,059 | 52,200 | 2,059 |
| 2025-03-17 | 2,038 | 2,047 | 2,031 | 2,040 | 68,700 | 2,040 |
| 2025-03-14 | 2,010 | 2,030 | 2,006 | 2,028 | 57,200 | 2,028 |
| 2025-03-13 | 2,030 | 2,030 | 2,019 | 2,020 | 40,600 | 2,020 |
| 2025-03-12 | 2,030 | 2,031 | 2,016 | 2,029 | 42,100 | 2,029 |
| 2025-03-11 | 2,004 | 2,025 | 1,998 | 2,020 | 73,700 | 2,020 |
| 2025-03-10 | 2,036 | 2,039 | 2,023 | 2,023 | 58,500 | 2,023 |
| 2025-03-07 | 2,030 | 2,044 | 2,020 | 2,037 | 36,600 | 2,037 |
| 2025-03-06 | 2,033 | 2,050 | 2,033 | 2,047 | 39,100 | 2,047 |
| 2025-03-05 | 2,025 | 2,040 | 2,016 | 2,028 | 34,600 | 2,028 |
| 2025-03-04 | 1,997 | 2,017 | 1,995 | 2,010 | 37,800 | 2,010 |
| 2025-03-03 | 2,021 | 2,024 | 1,996 | 1,997 | 59,800 | 1,997 |
| 2025-02-28 | 2,018 | 2,032 | 2,000 | 2,009 | 39,800 | 2,009 |
| 2025-02-27 | 2,008 | 2,021 | 2,003 | 2,021 | 35,700 | 2,021 |
| 2025-02-26 | 2,009 | 2,009 | 1,991 | 2,001 | 26,200 | 2,001 |
| 2025-02-25 | 1,984 | 2,009 | 1,984 | 2,009 | 22,400 | 2,009 |
| 2025-02-21 | 1,990 | 1,993 | 1,980 | 1,983 | 23,600 | 1,983 |
| 2025-02-20 | 2,000 | 2,003 | 1,990 | 1,990 | 22,200 | 1,990 |
| 2025-02-19 | 2,008 | 2,008 | 1,998 | 2,000 | 16,600 | 2,000 |
| 2025-02-18 | 2,002 | 2,006 | 1,996 | 2,006 | 15,100 | 2,006 |
| 2025-02-17 | 2,018 | 2,019 | 1,998 | 2,002 | 23,000 | 2,002 |
| 2025-02-14 | 2,010 | 2,019 | 2,004 | 2,012 | 14,500 | 2,012 |
| 2025-02-13 | 2,000 | 2,012 | 2,000 | 2,010 | 21,500 | 2,010 |
| 2025-02-12 | 2,025 | 2,042 | 1,998 | 2,000 | 69,500 | 2,000 |
| 2025-02-10 | 1,972 | 2,145 | 1,972 | 2,052 | 130,500 | 2,052 |
| 2025-02-07 | 1,972 | 1,980 | 1,961 | 1,962 | 14,600 | 1,962 |
| 2025-02-06 | 1,972 | 1,978 | 1,966 | 1,972 | 7,500 | 1,972 |
| 2025-02-05 | 1,963 | 1,975 | 1,958 | 1,966 | 11,700 | 1,966 |
| 2025-02-04 | 1,974 | 1,975 | 1,956 | 1,956 | 10,700 | 1,956 |
| 2025-02-03 | 1,969 | 1,971 | 1,952 | 1,964 | 21,800 | 1,964 |
| 2025-01-31 | 1,971 | 1,971 | 1,952 | 1,966 | 14,400 | 1,966 |
| 2025-01-30 | 1,961 | 1,966 | 1,950 | 1,965 | 17,600 | 1,965 |
| 2025-01-29 | 1,957 | 1,966 | 1,940 | 1,955 | 11,000 | 1,955 |
| 2025-01-28 | 1,926 | 1,950 | 1,926 | 1,940 | 12,900 | 1,940 |
| 2025-01-27 | 1,918 | 1,925 | 1,912 | 1,917 | 10,000 | 1,917 |
| 2025-01-24 | 1,913 | 1,920 | 1,912 | 1,912 | 8,700 | 1,912 |
| 2025-01-23 | 1,922 | 1,922 | 1,908 | 1,912 | 10,700 | 1,912 |
| 2025-01-22 | 1,912 | 1,925 | 1,912 | 1,923 | 7,900 | 1,923 |
| 2025-01-21 | 1,920 | 1,920 | 1,909 | 1,916 | 8,800 | 1,916 |
| 2025-01-20 | 1,924 | 1,926 | 1,911 | 1,915 | 9,100 | 1,915 |
| 2025-01-17 | 1,901 | 1,906 | 1,895 | 1,900 | 16,400 | 1,900 |
| 2025-01-16 | 1,914 | 1,923 | 1,901 | 1,903 | 13,700 | 1,903 |
| 2025-01-15 | 1,917 | 1,922 | 1,912 | 1,918 | 9,900 | 1,918 |
| 2025-01-14 | 1,938 | 1,942 | 1,911 | 1,917 | 24,700 | 1,917 |
| 2025-01-10 | 1,935 | 1,943 | 1,934 | 1,938 | 6,400 | 1,938 |
| 2025-01-09 | 1,944 | 1,950 | 1,932 | 1,932 | 17,200 | 1,932 |
| 2025-01-08 | 1,964 | 1,965 | 1,944 | 1,944 | 19,300 | 1,944 |
| 2025-01-07 | 1,970 | 1,971 | 1,960 | 1,970 | 14,400 | 1,970 |
| 2025-01-06 | 1,976 | 1,985 | 1,969 | 1,970 | 19,600 | 1,970 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株