2207 名糖産業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,770	1,770	1,770	1,770	4,000	1,718.45
1987-12-26	1,800	1,810	1,750	1,800	57,000	1,747.57
1987-12-25	1,850	1,850	1,810	1,810	26,000	1,757.28
1987-12-24	1,870	1,880	1,820	1,820	43,000	1,766.99
1987-12-23	1,880	1,880	1,880	1,880	2,000	1,825.24
1987-12-22	1,840	1,890	1,830	1,850	38,000	1,796.12
1987-12-21	1,840	1,860	1,830	1,830	14,000	1,776.70
1987-12-18	1,850	1,850	1,830	1,850	6,000	1,796.12
1987-12-17	1,850	1,880	1,830	1,880	17,000	1,825.24
1987-12-16	1,880	1,880	1,820	1,820	64,000	1,766.99
1987-12-15	1,900	1,900	1,850	1,850	33,000	1,796.12
1987-12-14	1,880	1,880	1,860	1,860	24,000	1,805.83
1987-12-11	1,850	1,870	1,850	1,850	35,000	1,796.12
1987-12-10	1,880	1,880	1,860	1,860	24,000	1,805.83
1987-12-09	1,870	1,900	1,850	1,850	22,000	1,796.12
1987-12-08	1,880	1,880	1,850	1,870	19,000	1,815.53
1987-12-07	1,890	1,900	1,870	1,870	5,000	1,815.53
1987-12-05	1,900	1,900	1,900	1,900	2,000	1,844.66
1987-12-04	1,870	1,940	1,870	1,870	23,000	1,815.53
1987-12-03	1,870	1,950	1,860	1,860	27,000	1,805.83
1987-12-02	1,870	1,900	1,870	1,900	4,000	1,844.66
1987-12-01	1,860	1,860	1,850	1,860	5,000	1,805.83
1987-11-30	1,880	1,910	1,850	1,910	11,000	1,854.37
1987-11-28	1,970	1,970	1,910	1,910	5,000	1,854.37
1987-11-27	1,980	1,980	1,910	1,950	13,000	1,893.20
1987-11-26	1,900	1,950	1,880	1,950	30,000	1,893.20
1987-11-25	1,850	1,900	1,850	1,900	35,000	1,844.66
1987-11-24	1,870	1,870	1,850	1,850	10,000	1,796.12
1987-11-20	1,900	1,900	1,850	1,870	21,000	1,815.53
1987-11-19	1,820	1,900	1,820	1,900	56,000	1,844.66
1987-11-18	1,850	1,850	1,820	1,820	28,000	1,766.99
1987-11-17	1,870	1,870	1,850	1,850	20,000	1,796.12
1987-11-16	1,900	1,910	1,870	1,870	26,000	1,815.53
1987-11-13	1,900	1,940	1,870	1,870	34,000	1,815.53
1987-11-12	1,820	1,890	1,820	1,890	6,000	1,834.95
1987-11-11	1,890	1,890	1,800	1,800	22,000	1,747.57
1987-11-10	1,920	1,920	1,860	1,860	30,000	1,805.83
1987-11-09	1,910	1,910	1,910	1,910	19,000	1,854.37
1987-11-07	1,920	1,920	1,920	1,920	9,000	1,864.08
1987-11-06	1,930	1,930	1,900	1,900	21,000	1,844.66
1987-11-05	1,950	1,950	1,910	1,950	12,000	1,893.20
1987-11-04	2,000	2,000	1,950	1,980	20,000	1,922.33
1987-11-02	2,000	2,000	1,980	1,980	9,000	1,922.33
1987-10-31	1,990	1,990	1,990	1,990	3,000	1,932.04
1987-10-30	1,910	1,990	1,910	1,990	16,000	1,932.04
1987-10-29	1,910	1,920	1,900	1,900	16,000	1,844.66
1987-10-28	2,080	2,080	1,990	1,990	41,000	1,932.04
1987-10-27	1,880	2,000	1,880	1,970	25,000	1,912.62
1987-10-26	2,040	2,040	1,900	1,900	26,000	1,844.66
1987-10-24	2,100	2,100	2,000	2,050	25,000	1,990.29
1987-10-23	2,140	2,160	2,050	2,090	20,000	2,029.13
1987-10-22	2,250	2,250	2,160	2,160	36,000	2,097.09
1987-10-21	2,150	2,150	2,150	2,150	38,000	2,087.38
1987-10-20	1,850	1,850	1,850	1,850	49,000	1,796.12
1987-10-19	2,250	2,260	2,250	2,250	34,000	2,184.47
1987-10-16	2,390	2,410	2,380	2,410	53,000	2,339.81
1987-10-15	2,390	2,400	2,350	2,380	123,000	2,310.68
1987-10-14	2,250	2,390	2,230	2,390	59,000	2,320.39
1987-10-13	2,230	2,250	2,210	2,250	18,000	2,184.47
1987-10-12	2,220	2,250	2,220	2,230	24,000	2,165.05
1987-10-09	2,210	2,220	2,180	2,220	29,000	2,155.34
1987-10-08	2,180	2,230	2,180	2,190	52,000	2,126.21
1987-10-07	2,200	2,220	2,180	2,180	31,000	2,116.50
1987-10-06	2,220	2,220	2,200	2,220	21,000	2,155.34
1987-10-05	2,250	2,250	2,220	2,220	38,000	2,155.34
1987-10-03	2,250	2,250	2,220	2,220	26,000	2,155.34
1987-10-02	2,270	2,280	2,250	2,250	29,000	2,184.47
1987-10-01	2,220	2,250	2,220	2,220	25,000	2,155.34
1987-09-30	2,260	2,280	2,220	2,220	26,000	2,155.34
1987-09-29	2,250	2,270	2,240	2,250	11,000	2,184.47
1987-09-28	2,230	2,280	2,220	2,220	21,000	2,155.34
1987-09-26	2,240	2,240	2,200	2,230	39,000	2,165.05
1987-09-25	2,200	2,220	2,200	2,200	32,000	2,135.92
1987-09-24	2,260	2,260	2,220	2,220	93,000	2,155.34
1987-09-22	2,310	2,310	2,260	2,260	19,000	2,194.17
1987-09-21	2,340	2,340	2,310	2,310	20,000	2,242.72
1987-09-18	2,310	2,310	2,300	2,300	15,000	2,233.01
1987-09-17	2,350	2,350	2,300	2,300	27,000	2,233.01
1987-09-16	2,360	2,360	2,350	2,350	23,000	2,281.55
1987-09-14	2,360	2,360	2,350	2,350	11,000	2,281.55
1987-09-11	2,350	2,350	2,300	2,300	41,000	2,233.01
1987-09-10	2,400	2,400	2,390	2,390	16,000	2,320.39
1987-09-09	2,410	2,410	2,400	2,410	9,000	2,339.81
1987-09-08	2,410	2,440	2,410	2,430	28,000	2,359.22
1987-09-07	2,470	2,470	2,420	2,420	24,000	2,349.51
1987-09-05	2,500	2,500	2,460	2,470	42,000	2,398.06
1987-09-04	2,490	2,500	2,470	2,470	30,000	2,398.06
1987-09-03	2,460	2,510	2,450	2,470	31,000	2,398.06
1987-09-02	2,500	2,510	2,460	2,470	19,000	2,398.06
1987-09-01	2,570	2,590	2,500	2,500	67,000	2,427.18
1987-08-31	2,440	2,580	2,440	2,580	111,000	2,504.85
1987-08-29	2,500	2,500	2,420	2,420	18,000	2,349.51
1987-08-28	2,450	2,500	2,420	2,420	74,000	2,349.51
1987-08-27	2,450	2,500	2,450	2,500	44,000	2,427.18
1987-08-26	2,430	2,450	2,410	2,450	22,000	2,378.64
1987-08-25	2,470	2,500	2,410	2,410	34,000	2,339.81
1987-08-24	2,420	2,450	2,420	2,440	17,000	2,368.93
1987-08-22	2,460	2,490	2,420	2,490	15,000	2,417.48
1987-08-21	2,490	2,500	2,460	2,500	11,000	2,427.18
1987-08-20	2,540	2,540	2,540	2,540	7,000	2,466.02
1987-08-19	2,530	2,540	2,460	2,460	20,000	2,388.35
1987-08-18	2,590	2,600	2,510	2,540	48,000	2,466.02
1987-08-17	2,510	2,580	2,500	2,580	23,000	2,504.85
1987-08-14	2,580	2,600	2,500	2,590	142,000	2,514.56
1987-08-13	2,600	2,600	2,510	2,590	103,000	2,514.56
1987-08-12	2,490	2,600	2,490	2,600	230,000	2,524.27
1987-08-11	2,460	2,460	2,400	2,410	13,000	2,339.81
1987-08-10	2,440	2,470	2,440	2,470	12,000	2,398.06
1987-08-07	2,460	2,500	2,410	2,420	30,000	2,349.51
1987-08-06	2,400	2,540	2,400	2,540	92,000	2,466.02
1987-08-05	2,350	2,400	2,330	2,400	20,000	2,330.10
1987-08-04	2,370	2,380	2,370	2,370	10,000	2,300.97
1987-08-03	2,450	2,450	2,390	2,450	27,000	2,378.64
1987-08-01	2,490	2,500	2,430	2,500	14,000	2,427.18
1987-07-31	2,490	2,530	2,480	2,510	21,000	2,436.89
1987-07-30	2,560	2,590	2,490	2,530	64,000	2,456.31
1987-07-29	2,600	2,600	2,490	2,550	159,000	2,475.73
1987-07-28	2,540	2,570	2,490	2,570	107,000	2,495.15
1987-07-27	2,550	2,570	2,490	2,540	65,000	2,466.02
1987-07-25	2,590	2,590	2,510	2,530	144,000	2,456.31
1987-07-24	2,500	2,560	2,420	2,550	226,000	2,475.73
1987-07-23	2,230	2,460	2,190	2,460	130,000	2,388.35
1987-07-22	2,220	2,280	2,220	2,240	33,000	2,174.76
1987-07-21	2,280	2,280	2,200	2,230	36,000	2,165.05
1987-07-20	2,350	2,350	2,280	2,280	23,000	2,213.59
1987-07-17	2,330	2,340	2,310	2,310	15,000	2,242.72
1987-07-16	2,330	2,380	2,320	2,320	26,000	2,252.43
1987-07-15	2,380	2,400	2,320	2,320	42,000	2,252.43
1987-07-14	2,400	2,400	2,360	2,360	16,000	2,291.26
1987-07-13	2,430	2,470	2,370	2,410	29,000	2,339.81
1987-07-10	2,440	2,470	2,420	2,420	35,000	2,349.51
1987-07-09	2,360	2,450	2,360	2,450	31,000	2,378.64
1987-07-08	2,480	2,480	2,360	2,360	23,000	2,291.26
1987-07-07	2,530	2,550	2,400	2,400	71,000	2,330.10
1987-07-06	2,400	2,500	2,400	2,490	81,000	2,417.48
1987-07-04	2,310	2,370	2,310	2,360	16,000	2,291.26
1987-07-03	2,410	2,450	2,290	2,340	44,000	2,271.84
1987-07-02	2,400	2,410	2,390	2,410	35,000	2,339.81
1987-07-01	2,390	2,410	2,350	2,350	45,000	2,281.55
1987-06-30	2,410	2,440	2,380	2,440	41,000	2,368.93
1987-06-29	2,480	2,480	2,400	2,400	35,000	2,330.10
1987-06-27	2,480	2,490	2,400	2,400	60,000	2,330.10
1987-06-26	2,440	2,500	2,440	2,500	49,000	2,427.18
1987-06-25	2,400	2,450	2,370	2,400	44,000	2,330.10
1987-06-24	2,430	2,450	2,360	2,440	79,000	2,368.93
1987-06-23	2,470	2,500	2,400	2,490	72,000	2,417.48
1987-06-22	2,550	2,550	2,430	2,500	76,000	2,427.18
1987-06-19	2,630	2,630	2,550	2,600	215,000	2,524.27
1987-06-18	2,680	2,680	2,520	2,520	172,000	2,446.60
1987-06-17	2,600	2,700	2,560	2,650	440,000	2,572.82
1987-06-16	2,310	2,700	2,310	2,630	486,000	2,553.40
1987-06-15	2,370	2,450	2,330	2,350	257,000	2,281.55
1987-06-12	2,700	2,720	2,530	2,530	627,000	2,456.31
1987-06-11	2,550	2,810	2,530	2,720	1,808,000	2,640.78
1987-06-10	2,050	2,410	2,040	2,410	829,000	2,339.81
1987-06-09	1,980	2,020	1,980	2,010	50,000	1,951.46
1987-06-08	1,960	1,980	1,960	1,960	53,000	1,902.91
1987-06-06	1,960	1,970	1,950	1,950	51,000	1,893.20
1987-06-05	2,030	2,040	1,960	1,960	67,000	1,902.91
1987-06-04	1,960	2,020	1,930	2,010	100,000	1,951.46
1987-06-03	1,950	1,970	1,930	1,950	36,000	1,893.20
1987-06-02	1,950	1,980	1,950	1,950	38,000	1,893.20
1987-06-01	1,970	2,030	1,950	1,950	53,000	1,893.20
1987-05-30	1,930	1,940	1,930	1,940	19,000	1,883.50
1987-05-29	1,920	1,940	1,920	1,920	24,000	1,864.08
1987-05-28	1,910	1,920	1,910	1,920	15,000	1,864.08
1987-05-27	1,930	1,940	1,920	1,920	33,000	1,864.08
1987-05-26	1,950	1,990	1,940	1,950	55,000	1,893.20
1987-05-25	2,030	2,090	2,000	2,010	236,000	1,951.46
1987-05-23	1,860	2,010	1,860	2,000	173,000	1,941.75
1987-05-22	1,820	1,830	1,810	1,830	33,000	1,776.70
1987-05-21	1,830	1,830	1,800	1,800	44,000	1,747.57
1987-05-20	1,830	1,830	1,830	1,830	20,000	1,776.70
1987-05-19	1,830	1,850	1,830	1,830	20,000	1,776.70
1987-05-18	1,840	1,840	1,830	1,830	15,000	1,776.70
1987-05-15	1,820	1,870	1,810	1,830	29,000	1,776.70
1987-05-14	1,850	1,880	1,840	1,840	25,000	1,786.41
1987-05-13	1,810	1,860	1,800	1,860	31,000	1,805.83
1987-05-12	1,830	1,830	1,800	1,820	26,000	1,766.99
1987-05-11	1,860	1,860	1,770	1,770	74,000	1,718.45
1987-05-08	1,920	1,920	1,810	1,830	106,000	1,776.70
1987-05-07	1,900	1,920	1,890	1,900	59,000	1,844.66
1987-05-06	1,860	1,860	1,810	1,810	16,000	1,757.28
1987-05-02	1,830	1,860	1,800	1,860	25,000	1,805.83
1987-05-01	1,770	1,800	1,760	1,800	28,000	1,747.57
1987-04-30	1,780	1,800	1,750	1,750	44,000	1,699.03
1987-04-28	1,780	1,800	1,750	1,790	21,000	1,737.86
1987-04-27	1,850	1,850	1,800	1,810	72,000	1,757.28
1987-04-25	1,850	1,860	1,830	1,830	14,000	1,776.70
1987-04-24	1,930	1,930	1,850	1,850	35,000	1,796.12
1987-04-23	1,840	1,900	1,830	1,900	46,000	1,844.66
1987-04-22	1,820	1,850	1,820	1,830	19,000	1,776.70
1987-04-21	1,830	1,850	1,820	1,820	38,000	1,766.99
1987-04-20	1,830	1,840	1,820	1,830	22,000	1,776.70
1987-04-17	1,850	1,860	1,820	1,820	49,000	1,766.99
1987-04-16	1,850	1,870	1,850	1,870	22,000	1,815.53
1987-04-15	1,860	1,890	1,850	1,890	25,000	1,834.95
1987-04-13	1,890	1,900	1,850	1,850	24,000	1,796.12
1987-04-10	1,920	1,920	1,880	1,880	44,000	1,825.24
1987-04-09	1,900	1,930	1,900	1,900	16,000	1,844.66
1987-04-08	1,890	1,900	1,880	1,900	20,000	1,844.66
1987-04-07	1,900	1,900	1,890	1,900	26,000	1,844.66
1987-04-06	1,950	1,950	1,890	1,890	6,000	1,834.95
1987-04-04	1,880	1,920	1,880	1,920	20,000	1,864.08
1987-04-03	1,960	1,960	1,880	1,880	14,000	1,825.24
1987-04-02	1,990	1,990	1,930	1,980	6,000	1,922.33
1987-04-01	1,930	1,990	1,910	1,990	11,000	1,932.04
1987-03-31	1,880	1,900	1,880	1,900	9,000	1,844.66
1987-03-30	1,900	1,900	1,850	1,880	7,000	1,825.24
1987-03-28	1,900	1,900	1,900	1,900	6,000	1,844.66
1987-03-27	1,860	2,020	1,850	2,010	21,000	1,951.46
1987-03-26	1,910	1,910	1,840	1,850	33,000	1,796.12
1987-03-25	1,940	1,960	1,940	1,940	52,000	1,883.50
1987-03-24	1,940	1,970	1,940	1,940	29,000	1,883.50
1987-03-23	1,960	1,970	1,950	1,960	72,000	1,902.91
1987-03-20	2,030	2,100	1,940	1,940	47,000	1,883.50
1987-03-19	1,980	2,020	1,970	2,000	28,000	1,941.75
1987-03-18	2,020	2,030	1,970	1,970	51,000	1,912.62
1987-03-17	2,050	2,050	2,020	2,030	32,000	1,970.87
1987-03-16	2,100	2,150	2,050	2,060	30,000	2,000
1987-03-13	2,060	2,130	2,050	2,100	65,000	2,038.83
1987-03-12	2,040	2,090	2,030	2,050	34,000	1,990.29
1987-03-11	2,020	2,070	2,020	2,050	46,000	1,990.29
1987-03-10	2,100	2,150	2,010	2,010	54,000	1,951.46
1987-03-09	2,250	2,250	2,080	2,080	57,000	2,019.42
1987-03-07	2,290	2,300	2,240	2,280	130,000	2,213.59
1987-03-06	2,210	2,320	2,210	2,240	518,000	2,174.76
1987-03-05	1,850	2,130	1,850	2,130	132,000	2,067.96
1987-03-04	1,830	1,840	1,800	1,830	37,000	1,776.70
1987-03-03	1,810	1,830	1,800	1,810	69,000	1,757.28
1987-03-02	1,810	1,840	1,800	1,830	61,000	1,776.70
1987-02-28	1,810	1,810	1,800	1,800	14,000	1,747.57
1987-02-27	1,820	1,820	1,800	1,800	38,000	1,747.57
1987-02-26	1,800	1,810	1,800	1,810	83,000	1,757.28
1987-02-25	1,810	1,810	1,800	1,810	32,000	1,757.28
1987-02-23	1,830	1,850	1,810	1,810	28,000	1,757.28
1987-02-20	1,830	1,850	1,820	1,830	71,000	1,776.70
1987-02-19	1,830	1,850	1,800	1,800	51,000	1,747.57
1987-02-18	1,880	1,880	1,830	1,860	32,000	1,805.83
1987-02-17	1,910	1,940	1,850	1,850	25,000	1,796.12
1987-02-16	1,850	1,910	1,850	1,910	23,000	1,854.37
1987-02-13	1,880	1,880	1,830	1,830	41,000	1,776.70
1987-02-12	1,850	1,910	1,850	1,850	13,000	1,796.12
1987-02-10	1,830	1,830	1,830	1,830	17,000	1,776.70
1987-02-09	1,840	1,840	1,820	1,830	12,000	1,776.70
1987-02-07	1,830	1,840	1,820	1,820	10,000	1,766.99
1987-02-06	1,840	1,840	1,820	1,820	10,000	1,766.99
1987-02-05	1,890	1,900	1,850	1,900	22,000	1,844.66
1987-02-04	1,850	1,900	1,820	1,890	39,000	1,834.95
1987-02-03	1,840	1,850	1,820	1,840	32,000	1,786.41
1987-02-02	1,850	1,850	1,800	1,810	38,000	1,757.28
1987-01-31	1,870	1,870	1,860	1,860	17,000	1,805.83
1987-01-30	1,890	1,900	1,860	1,900	28,000	1,844.66
1987-01-29	1,890	1,910	1,870	1,900	21,000	1,844.66
1987-01-28	1,950	1,960	1,900	1,900	20,000	1,844.66
1987-01-27	1,990	1,990	1,960	1,970	14,000	1,912.62
1987-01-26	2,000	2,000	1,990	1,990	17,000	1,932.04
1987-01-24	1,890	1,890	1,890	1,890	3,000	1,834.95
1987-01-23	1,950	1,960	1,870	1,870	16,000	1,815.53
1987-01-22	1,870	1,920	1,860	1,920	12,000	1,864.08
1987-01-21	1,870	1,890	1,870	1,870	12,000	1,815.53
1987-01-20	1,900	1,900	1,850	1,900	16,000	1,844.66
1987-01-19	1,950	1,950	1,920	1,920	20,000	1,864.08
1987-01-16	1,970	1,970	1,950	1,950	22,000	1,893.20
1987-01-14	1,980	1,980	1,950	1,960	13,000	1,902.91
1987-01-13	1,970	1,980	1,950	1,960	54,000	1,902.91
1987-01-12	1,980	1,980	1,950	1,950	13,000	1,893.20
1987-01-09	1,990	2,000	1,980	1,980	13,000	1,922.33
1987-01-08	2,000	2,000	1,970	2,000	9,000	1,941.75
1987-01-07	1,970	2,000	1,960	1,970	24,000	1,912.62
1987-01-06	1,960	1,980	1,950	1,950	15,000	1,893.20
1987-01-05	2,010	2,010	1,950	1,950	12,000	1,893.20

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