2207 名糖産業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-287,6907,6907,5007,58087,0007,214.92
1984-12-277,7207,7907,5607,70089,0007,329.15
1984-12-267,7407,8507,5507,820308,0007,443.37
1984-12-257,5307,7307,4807,720155,0007,348.18
1984-12-247,6007,6007,4807,550104,0007,186.37
1984-12-227,5407,5507,4507,52068,0007,157.81
1984-12-217,5207,5807,4507,550168,0007,186.37
1984-12-207,5807,6507,4907,56087,0007,195.89
1984-12-197,6507,7107,5007,630256,0007,262.52
1984-12-187,0907,5507,0907,550309,0007,186.37
1984-12-177,0507,2407,0507,19043,0006,843.71
1984-12-157,1007,1007,0007,06041,0006,719.97
1984-12-147,2807,2907,0907,100107,0006,758.04
1984-12-137,0007,2507,0007,250302,0006,900.82
1984-12-126,8007,0106,8007,000130,0006,662.86
1984-12-116,6606,7106,5006,700111,0006,377.31
1984-12-106,8406,8506,7106,71067,0006,386.83
1984-12-076,9907,0106,7506,900148,0006,567.68
1984-12-066,7606,8506,7006,85099,0006,520.08
1984-12-056,4006,6806,4006,56081,0006,244.05
1984-12-046,4306,5106,2906,300114,0005,996.57
1984-12-036,5006,5006,3606,38065,0006,072.72
1984-12-016,5006,6506,5006,51084,0006,196.46
1984-11-306,4506,6006,4506,55087,0006,234.53
1984-11-296,7006,7506,3306,490153,0006,177.42
1984-11-286,7906,8506,6206,660169,0006,339.23
1984-11-276,8006,8506,5106,590196,0006,272.61
1984-11-266,7907,2006,7506,950247,0006,615.27
1984-11-246,7206,8206,7106,79099,0006,462.97
1984-11-226,5906,8006,5506,800395,0006,472.49
1984-11-216,5006,5706,4306,510208,0006,196.46
1984-11-206,3406,5906,2406,550493,0006,234.53
1984-11-196,0006,2405,9006,240218,0005,939.46
1984-11-175,8105,9005,8005,90054,0005,615.84
1984-11-166,0606,0905,8205,890262,0005,606.32
1984-11-155,6006,1005,5705,960393,0005,672.95
1984-11-145,3005,5005,3005,40087,0005,139.92
1984-11-135,3505,3505,3005,30072,0005,044.74
1984-11-125,2805,3505,2605,35047,0005,092.33
1984-11-095,2905,3005,2605,30058,0005,044.74
1984-11-085,3105,3405,2505,26099,0005,006.66
1984-11-075,3605,3605,3105,31057,0005,054.25
1984-11-065,4005,4005,3205,32074,0005,063.77
1984-11-055,3905,3905,3105,32056,0005,063.77
1984-11-025,5205,5205,3005,360124,0005,101.85
1984-11-015,6205,6505,4605,500331,0005,235.10
1984-10-315,5505,6505,4605,600700,0005,330.29
1984-10-304,9505,2504,9505,250287,0004,997.14
1984-10-294,9805,0004,9104,920310,0004,683.04
1984-10-275,1105,1104,9704,970144,0004,730.63
1984-10-265,0105,1005,0105,10085,0004,854.37
1984-10-255,0505,1505,0205,03066,0004,787.74
1984-10-245,0005,1505,0005,020285,0004,778.22
1984-10-234,9704,9904,8604,950147,0004,711.59
1984-10-225,0605,0604,9804,990135,0004,749.67
1984-10-205,1505,2005,0005,030173,0004,787.74
1984-10-195,0005,2605,0005,150339,0004,901.96
1984-10-184,9004,9004,8304,890170,0004,654.48
1984-10-174,9605,0304,9104,910163,0004,673.52
1984-10-165,1405,1404,9104,910146,0004,673.52
1984-10-155,0405,1905,0305,040144,0004,797.26
1984-10-125,2605,2905,0905,090319,0004,844.85
1984-10-115,0005,2304,9805,100486,0004,854.37
1984-10-095,0205,1704,9304,950671,0004,711.59
1984-10-084,5504,9904,5104,940598,0004,702.08
1984-10-064,3904,5004,3404,500191,0004,283.27
1984-10-054,2904,4204,2904,390335,0004,178.56
1984-10-044,2604,3004,1504,240306,0004,035.79
1984-10-034,0904,2904,0804,270332,0004,064.34
1984-10-024,0304,0904,0004,080159,0003,883.50
1984-10-014,0304,1004,0204,050279,0003,854.94
1984-09-294,1504,1504,0804,080102,0003,883.50
1984-09-284,0504,1804,0104,180381,0003,978.68
1984-09-273,9304,0003,8804,000490,0003,807.35
1984-09-263,8103,9003,7803,880532,0003,693.13
1984-09-253,6903,7903,6603,76095,0003,578.91
1984-09-223,6503,6903,6503,69075,0003,512.28
1984-09-213,7103,7103,6603,68081,0003,502.76
1984-09-203,6103,7003,6103,690213,0003,512.28
1984-09-193,6503,6503,6103,61066,0003,436.13
1984-09-183,6403,6403,6203,62062,0003,445.65
1984-09-173,6103,6603,6003,65079,0003,474.21
1984-09-143,6303,6803,6203,660111,0003,483.72
1984-09-133,6803,7003,6303,67072,0003,493.24
1984-09-123,6803,7103,6503,68083,0003,502.76
1984-09-113,7203,7703,6803,730195,0003,550.35
1984-09-103,6703,6903,6503,670109,0003,493.24
1984-09-073,7003,7003,6403,640326,0003,464.69
1984-09-063,7703,7703,6703,700141,0003,521.80
1984-09-053,7403,7803,6603,760354,0003,578.91
1984-09-043,6003,7703,5903,690295,0003,512.28
1984-09-033,5903,6403,5803,600170,0003,426.61
1984-09-013,6403,6703,5503,600323,0003,426.61
1984-08-313,3603,6203,3303,600369,0003,426.61
1984-08-303,3603,3603,3103,33084,0003,169.62
1984-08-293,4203,4203,3503,350168,0003,188.65
1984-08-283,3303,4403,3003,400191,0003,236.25
1984-08-273,3203,3403,2703,31095,0003,150.58
1984-08-253,2103,3303,2103,270220,0003,112.51
1984-08-243,1103,1903,1003,19098,0003,036.36
1984-08-233,1703,1703,0603,09076,0002,941.18
1984-08-223,1803,1903,1503,15053,0002,998.29
1984-08-213,1903,2003,1703,19057,0003,036.36
1984-08-203,1303,2303,1103,160120,0003,007.81
1984-08-183,0603,1303,0603,09059,0002,941.18
1984-08-173,1303,1303,0603,09094,0002,941.18
1984-08-163,1803,1803,1303,13026,0002,979.25
1984-08-153,1903,2103,1403,21055,0003,055.40
1984-08-143,1903,2303,1303,23045,0003,074.43
1984-08-133,2103,2103,1503,15022,0002,998.29
1984-08-103,2203,2503,2003,21046,0003,055.40
1984-08-093,2603,3103,2203,270106,0003,112.51
1984-08-083,2903,2903,2103,250111,0003,093.47
1984-08-073,2503,2503,2003,24060,0003,083.95
1984-08-063,2003,2303,1503,19062,0003,036.36
1984-08-043,1903,1903,1303,13038,0002,979.25
1984-08-033,1303,1903,1103,15063,0002,998.29
1984-08-023,1303,2003,1303,15093,0002,998.29
1984-08-013,2903,3403,1803,180158,0003,026.84
1984-07-313,2103,3403,2103,34093,0003,179.14
1984-07-303,2103,2503,2003,25072,0003,093.47
1984-07-283,2003,2503,1703,23058,0003,074.43
1984-07-273,1003,1503,1003,15051,0002,998.29
1984-07-263,1303,1403,0603,080145,0002,931.66
1984-07-253,1403,1803,1103,11073,0002,960.21
1984-07-243,0503,2202,9903,190180,0003,036.36
1984-07-233,2603,3003,1503,150114,0002,998.29
1984-07-213,2603,3203,2603,31093,0003,150.58
1984-07-203,3503,3703,2103,290203,0003,131.54
1984-07-193,5303,5303,4103,450195,0003,283.84
1984-07-183,5103,5303,4603,510312,0003,340.95
1984-07-173,4403,5003,4003,460648,0003,293.36
1984-07-163,3503,3503,2503,310272,0003,150.58
1984-07-133,3803,4503,3103,330577,0003,169.62
1984-07-123,2903,4303,2903,400805,0003,236.25
1984-07-113,2003,2903,2003,280518,0003,122.03
1984-07-103,0603,2003,0603,170663,0003,017.32
1984-07-092,9803,0402,9803,000124,0002,855.51
1984-07-072,9803,0002,9702,99084,0002,845.99
1984-07-062,9903,0402,9802,980111,0002,836.47
1984-07-052,9403,0402,9403,010217,0002,865.03
1984-07-042,9402,9602,9302,930146,0002,788.88
1984-07-032,9703,0002,9202,930171,0002,788.88
1984-07-022,9703,0602,9503,020404,0002,874.55
1984-06-303,0203,0603,0103,020285,0002,874.55
1984-06-292,9103,0202,9103,020642,0002,874.55
1984-06-282,8602,9502,8602,930401,0002,788.88
1984-06-272,7002,8202,6902,820371,0002,684.18
1984-06-262,7102,7502,6802,690197,0002,560.44
1984-06-252,6602,7202,6602,69070,0002,560.44
1984-06-232,6702,6802,6302,66087,0002,531.89
1984-06-222,6802,6802,6302,660112,0002,531.89
1984-06-212,6502,6902,6502,65079,0002,522.37
1984-06-202,6702,6802,6202,660133,0002,531.89
1984-06-192,6602,7002,6102,630143,0002,503.33
1984-06-182,6602,7002,6402,67051,0002,541.41
1984-06-162,6902,7102,6702,680109,0002,550.92
1984-06-152,6802,7402,6502,730188,0002,598.52
1984-06-142,6602,7202,6402,710126,0002,579.48
1984-06-132,6302,6602,6002,650115,0002,522.37
1984-06-122,6302,6902,6302,640216,0002,512.85
1984-06-112,7002,7102,6502,67085,0002,541.41
1984-06-082,7702,7702,7002,740152,0002,608.03
1984-06-072,8002,8402,7402,780412,0002,646.11
1984-06-062,7702,7902,7102,780276,0002,646.11
1984-06-052,7702,8302,7302,770719,0002,636.59
1984-06-042,7202,7602,6802,700351,0002,569.96
1984-06-022,6302,7002,6102,680393,0002,550.92
1984-06-012,5402,5702,5302,560322,0002,436.70
1984-05-312,6302,6302,4802,540259,0002,417.67
1984-05-302,5702,6502,5702,630621,0002,503.33
1984-05-292,4902,5902,4902,580648,0002,455.74
1984-05-282,4202,5202,4002,520353,0002,398.63
1984-05-262,3402,3802,3102,340261,0002,227.30
1984-05-252,2902,3502,2902,300309,0002,189.23
1984-05-242,2802,3002,2302,280118,0002,170.19
1984-05-232,2102,2802,2002,240101,0002,132.11
1984-05-222,2302,2302,1702,20088,0002,094.04
1984-05-212,3202,3202,2302,27076,0002,160.67
1984-05-192,2302,2902,2002,28078,0002,170.19
1984-05-182,1802,2302,1502,15086,0002,046.45
1984-05-172,3202,3202,1702,250179,0002,141.63
1984-05-162,2102,3302,2102,290299,0002,179.71
1984-05-152,0802,2402,0802,220161,0002,113.08
1984-05-142,0502,0902,0102,090160,0001,989.34
1984-05-112,1102,1102,0602,10059,0001,998.86
1984-05-102,1302,1402,0502,070127,0001,970.30
1984-05-092,1402,1702,1402,140100,0002,036.93
1984-05-082,1602,2102,1402,210132,0002,103.56
1984-05-072,1402,2002,1402,180150,0002,075
1984-05-042,2502,2502,2002,250107,0002,141.63
1984-05-022,3302,3302,2402,290128,0002,179.71
1984-05-012,3402,4102,3002,300528,0002,189.23
1984-04-282,2502,3802,2502,360251,0002,246.34
1984-04-272,2002,2902,1602,270370,0002,160.67
1984-04-262,2302,2302,2002,21093,0002,103.56
1984-04-252,2202,2702,2202,250548,0002,141.63
1984-04-242,2102,2702,2102,250289,0002,141.63
1984-04-232,1502,2502,1102,210466,0002,103.56
1984-04-212,1002,1602,1002,140101,0002,036.93
1984-04-202,1402,1602,1202,14081,0002,036.93
1984-04-192,1902,1902,1202,160177,0002,055.97
1984-04-182,1002,1802,1002,180504,0002,075
1984-04-172,0302,1002,0002,100439,0001,998.86
1984-04-162,0502,0901,9902,040110,0001,941.75
1984-04-132,1202,1202,0202,090341,0001,989.34
1984-04-122,1002,1202,0602,110348,0002,008.38
1984-04-112,0002,0801,9902,080650,0001,979.82
1984-04-101,9101,9801,9001,970326,0001,875.12
1984-04-091,8501,9201,8401,890131,0001,798.97
1984-04-071,8401,8701,8301,87057,0001,779.94
1984-04-061,8701,8701,8301,830178,0001,741.86
1984-04-051,8901,9201,8601,880323,0001,789.45
1984-04-041,7501,8701,7301,860378,0001,770.42
1984-04-031,7701,7701,7301,750102,0001,665.71
1984-04-021,7701,7801,7501,760136,0001,675.23
1984-03-311,7601,7701,7301,760134,0001,675.23
1984-03-301,7401,7501,7101,730184,0001,646.68
1984-03-291,6501,7201,6201,720149,0001,637.16
1984-03-281,6501,6701,6101,640129,0001,561.01
1984-03-271,5801,6101,5801,610120,0001,532.46
1984-03-261,6001,6001,5601,57084,0001,494.38
1984-03-241,6101,6201,6001,62065,0001,541.98
1984-03-231,6101,6201,5901,59045,0001,513.42
1984-03-221,6301,6501,6001,640210,0001,561.01
1984-03-211,6101,6301,5701,63063,0001,551.49
1984-03-191,6301,6301,5901,620118,0001,541.98
1984-03-171,6401,6401,6101,640112,0001,561.01
1984-03-161,6101,6301,5901,630129,0001,551.49
1984-03-151,6601,6601,6201,640110,0001,561.01
1984-03-141,6801,6901,6501,670319,0001,589.57
1984-03-131,6101,6701,5801,670381,0001,589.57
1984-03-121,5701,6301,5701,610437,0001,532.46
1984-03-091,5701,6001,5601,570307,0001,494.38
1984-03-081,5601,5801,5501,550164,0001,475.35
1984-03-071,5401,5501,5101,550102,0001,475.35
1984-03-061,5201,5201,4701,510113,0001,437.27
1984-03-051,5201,5501,5001,52070,0001,446.79
1984-03-031,5501,5701,5201,55046,0001,475.35
1984-03-021,5701,5901,5601,57070,0001,494.38
1984-03-011,5801,5901,5501,580165,0001,503.90
1984-02-291,5201,5701,5101,56084,0001,484.87
1984-02-281,5201,5301,5001,530102,0001,456.31
1984-02-271,5301,5401,5001,530105,0001,456.31
1984-02-251,5701,5701,5301,55063,0001,475.35
1984-02-241,6001,6001,5501,550474,0001,475.35
1984-02-231,6101,6101,5901,590308,0001,513.42
1984-02-221,5801,6101,5601,610171,0001,532.46
1984-02-211,5801,6001,5701,590105,0001,513.42
1984-02-201,6201,6201,5601,610122,0001,532.46
1984-02-181,5901,6101,5901,610216,0001,532.46
1984-02-171,5801,5901,5501,570345,0001,494.38
1984-02-161,5701,6101,5601,570536,0001,494.38
1984-02-151,5001,5701,5001,570520,0001,494.38
1984-02-141,5001,5201,4801,490277,0001,418.24
1984-02-131,4701,5201,4501,520916,0001,446.79
1984-02-101,4101,4501,4101,450185,0001,380.16
1984-02-091,4301,4501,4201,420118,0001,351.61
1984-02-081,4101,4701,4001,450368,0001,380.16
1984-02-071,3901,4001,3701,400134,0001,332.57
1984-02-061,3901,4001,3801,38038,0001,313.54
1984-02-041,3701,4001,3501,400125,0001,332.57
1984-02-031,3601,4001,3601,39086,0001,323.05
1984-02-021,4001,4201,3601,380138,0001,313.54
1984-02-011,4301,4401,4001,420411,0001,351.61
1984-01-311,3701,4401,3501,420634,0001,351.61
1984-01-301,3801,3801,3601,38066,0001,313.54
1984-01-281,3901,4001,3501,390339,0001,323.05
1984-01-271,3301,4001,3301,390791,0001,323.05
1984-01-261,3001,3201,2801,310195,0001,246.91
1984-01-251,3001,3201,2801,280164,0001,218.35
1984-01-241,3001,3101,2801,31070,0001,246.91
1984-01-231,2801,3201,2801,300163,0001,237.39
1984-01-211,3001,3001,2701,30076,0001,237.39
1984-01-201,3001,3401,2801,320679,0001,256.42
1984-01-191,2301,2801,2101,280517,0001,218.35
1984-01-181,2201,2401,2201,23039,0001,170.76
1984-01-171,2601,2601,2201,25067,0001,189.80
1984-01-131,2401,2401,2201,24036,0001,180.28
1984-01-121,2701,2701,2101,25080,0001,189.80
1984-01-111,2101,2701,1901,250408,0001,189.80
1984-01-101,1901,2001,1801,19018,0001,132.69
1984-01-091,1901,2201,1901,22085,0001,161.24
1984-01-071,1401,1701,1301,17037,0001,113.65
1984-01-061,1501,1601,1401,14047,0001,085.09
1984-01-051,1401,1601,1401,16029,0001,104.13
1984-01-041,1501,1601,1501,16018,0001,104.13

分割・併合履歴 : [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株