2207 名糖産業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-281,9001,9001,8901,89010,0001,834.95
1990-12-271,9501,9701,9201,96025,0001,902.91
1990-12-261,8701,9501,8701,95029,0001,893.20
1990-12-251,7601,7801,7201,78024,0001,728.16
1990-12-211,8001,8501,7801,7808,0001,728.16
1990-12-201,8401,8701,8401,85035,0001,796.12
1990-12-191,9001,9001,8701,87016,0001,815.53
1990-12-181,9401,9401,9001,91017,0001,854.37
1990-12-171,9001,9301,9001,93019,0001,873.79
1990-12-141,8701,9001,8701,89015,0001,834.95
1990-12-131,8701,8701,8701,8701,0001,815.53
1990-12-121,8501,8501,8501,8503,0001,796.12
1990-12-111,9001,9001,8801,8805,0001,825.24
1990-12-101,9001,9001,9001,9002,0001,844.66
1990-12-071,7801,9001,7801,90027,0001,844.66
1990-12-061,7401,7601,6801,76018,0001,708.74
1990-12-041,8501,8501,8001,80012,0001,747.57
1990-12-031,8601,8601,8501,85011,0001,796.12
1990-11-301,8701,8901,8701,89020,0001,834.95
1990-11-291,8801,8801,8801,88016,0001,825.24
1990-11-281,9701,9701,9701,9709,0001,912.62
1990-11-271,9901,9901,9801,9802,0001,922.33
1990-11-261,9901,9901,9901,9903,0001,932.04
1990-11-221,9502,0001,9502,0009,0001,941.75
1990-11-211,9802,0001,9501,98014,0001,922.33
1990-11-192,0502,0502,0502,0501,0001,990.29
1990-11-162,0602,0602,0302,05011,0001,990.29
1990-11-152,0502,1002,0502,100149,0002,038.83
1990-11-142,0002,1002,0002,05068,0001,990.29
1990-11-131,9602,0001,9602,00022,0001,941.75
1990-11-091,9201,9201,9001,9006,0001,844.66
1990-11-081,9301,9501,9301,94018,0001,883.50
1990-11-071,9502,0001,9501,95010,0001,893.20
1990-11-062,0002,0001,9801,9807,0001,922.33
1990-11-052,0002,0002,0002,0001,0001,941.75
1990-11-022,0002,0202,0002,0208,0001,961.17
1990-11-012,0502,0502,0302,03018,0001,970.87
1990-10-312,1002,1002,0902,09017,0002,029.13
1990-10-302,0702,1002,0702,10018,0002,038.83
1990-10-292,1002,1302,1002,10019,0002,038.83
1990-10-252,0102,0601,9502,06010,0002,000
1990-10-241,9801,9801,9501,9806,0001,922.33
1990-10-232,0102,0101,9901,99012,0001,932.04
1990-10-222,0102,0102,0102,0102,0001,951.46
1990-10-191,9801,9801,9801,9803,0001,922.33
1990-10-181,8801,9301,8801,93026,0001,873.79
1990-10-161,9001,9001,8901,90023,0001,844.66
1990-10-151,9001,9001,9001,9002,0001,844.66
1990-10-121,8801,8801,8701,8706,0001,815.53
1990-10-111,9401,9401,8701,92024,0001,864.08
1990-10-091,9401,9501,9401,9505,0001,893.20
1990-10-081,8501,8501,8501,8501,0001,796.12
1990-10-051,8201,8701,8201,8507,0001,796.12
1990-10-041,8101,8101,8001,8005,0001,747.57
1990-10-031,8201,8201,8001,80010,0001,747.57
1990-10-021,7001,7101,6901,70046,0001,650.49
1990-09-281,8801,8801,8801,88015,0001,825.24
1990-09-272,0002,0001,9601,96044,0001,902.91
1990-09-252,0602,0902,0602,09045,0002,029.13
1990-09-212,0502,1002,0502,10015,0002,038.83
1990-09-202,0902,0902,0802,0906,0002,029.13
1990-09-192,1002,1002,0902,10043,0002,038.83
1990-09-182,0502,1002,0502,10017,0002,038.83
1990-09-172,0902,1002,0802,09023,0002,029.13
1990-09-142,1002,1102,1002,11015,0002,048.54
1990-09-132,1102,1102,1102,1104,0002,048.54
1990-09-122,0502,0602,0502,0602,0002,000
1990-09-112,0002,0502,0002,0503,0001,990.29
1990-09-101,9802,0001,9802,0002,0001,941.75
1990-09-071,9101,9201,8901,90019,0001,844.66
1990-09-061,9701,9701,9401,9404,0001,883.50
1990-09-052,0502,0501,9801,98010,0001,922.33
1990-09-042,0702,0702,0702,0701,0002,009.71
1990-09-032,1202,1202,1202,1204,0002,058.25
1990-08-312,0902,1002,0802,10016,0002,038.83
1990-08-302,1002,1002,0502,0505,0001,990.29
1990-08-292,1302,1302,1002,10024,0002,038.83
1990-08-271,9301,9301,8601,86021,0001,805.83
1990-08-242,0802,0802,0002,00015,0001,941.75
1990-08-232,1302,2002,1302,20037,0002,135.92
1990-08-222,2002,2102,1902,21020,0002,145.63
1990-08-212,2002,2302,1602,23022,0002,165.05
1990-08-202,2002,2002,2002,2001,0002,135.92
1990-08-172,2502,2502,2502,25013,0002,184.47
1990-08-162,4002,4002,3402,34015,0002,271.84
1990-08-152,2802,2802,2602,2809,0002,213.59
1990-08-142,2502,2602,2302,26030,0002,194.17
1990-08-132,2502,2502,2502,25020,0002,184.47
1990-08-102,3702,3702,2102,21021,0002,145.63
1990-08-092,3702,3702,3702,3708,0002,300.97
1990-08-082,3902,3902,3502,35011,0002,281.55
1990-08-072,4202,4502,4002,45049,0002,378.64
1990-08-062,5202,5502,4802,50071,0002,427.18
1990-08-032,5902,5902,5302,53012,0002,456.31
1990-08-022,5802,6202,5802,59055,0002,514.56
1990-08-012,6002,6002,5902,59012,0002,514.56
1990-07-312,6002,6202,5602,60011,0002,524.27
1990-07-302,5902,6002,5502,56047,0002,485.44
1990-07-272,5802,6202,5702,62058,0002,543.69
1990-07-262,5902,5902,5702,57012,0002,495.15
1990-07-252,5602,5602,5102,55014,0002,475.73
1990-07-242,6002,6002,5802,58016,0002,504.85
1990-07-232,6002,6202,5602,62020,0002,543.69
1990-07-202,6002,6202,5802,58022,0002,504.85
1990-07-192,6502,6702,6002,62015,0002,543.69
1990-07-182,6502,6702,6002,67018,0002,592.23
1990-07-172,5602,6702,5602,65091,0002,572.82
1990-07-162,5802,5802,5502,56045,0002,485.44
1990-07-132,6002,6002,5102,51035,0002,436.89
1990-07-122,6002,6002,6002,6005,0002,524.27
1990-07-112,6002,6102,5602,60041,0002,524.27
1990-07-102,6202,6202,6002,61028,0002,533.98
1990-07-092,6602,7002,6102,61039,0002,533.98
1990-07-062,6602,6802,6402,66025,0002,582.52
1990-07-052,6802,7002,6602,66022,0002,582.52
1990-07-042,7002,7002,6502,65038,0002,572.82
1990-07-032,7502,7502,6902,69069,0002,611.65
1990-07-022,7702,7702,6902,72047,0002,640.78
1990-06-292,6202,7502,6202,750100,0002,669.90
1990-06-282,5702,5802,5102,580233,0002,504.85
1990-06-272,6102,6202,5302,53079,0002,456.31
1990-06-262,6302,6302,5702,57047,0002,495.15
1990-06-252,6802,7002,6302,63046,0002,553.40
1990-06-222,5502,7302,5302,680219,0002,601.94
1990-06-212,6102,6102,5002,55090,0002,475.73
1990-06-202,4502,6502,4502,580260,0002,504.85
1990-06-192,4502,4502,3802,38021,0002,310.68
1990-06-182,4302,4802,4102,48014,0002,407.77
1990-06-152,3802,4802,3802,43038,0002,359.22
1990-06-142,3902,4002,3502,39020,0002,320.39
1990-06-132,3902,4002,3902,40029,0002,330.10
1990-06-122,3802,4302,3802,39039,0002,320.39
1990-06-112,3602,4002,3502,40024,0002,330.10
1990-06-082,3502,3702,3502,35023,0002,281.55
1990-06-072,3502,3502,3502,3503,0002,281.55
1990-06-062,3302,3302,2902,33012,0002,262.14
1990-06-052,3102,3302,3102,3109,0002,242.72
1990-06-042,3902,3902,3002,3009,0002,233.01
1990-06-012,3502,3502,3302,3507,0002,281.55
1990-05-312,3102,3602,3102,31026,0002,242.72
1990-05-302,3302,3402,3002,31017,0002,242.72
1990-05-292,3702,4002,3702,37047,0002,300.97
1990-05-282,3902,3902,3502,3907,0002,320.39
1990-05-252,2902,3502,2802,35011,0002,281.55
1990-05-242,2602,3002,2602,28013,0002,213.59
1990-05-232,3002,3002,2102,21015,0002,145.63
1990-05-222,2702,3002,2702,30044,0002,233.01
1990-05-212,3002,3002,2702,27045,0002,203.88
1990-05-182,3402,3402,2902,30010,0002,233.01
1990-05-172,3402,3402,3302,34010,0002,271.84
1990-05-162,3302,3602,3302,34017,0002,271.84
1990-05-152,3202,3202,3002,30021,0002,233.01
1990-05-142,3102,3602,3002,30039,0002,233.01
1990-05-112,3002,3002,3002,30015,0002,233.01
1990-05-102,3002,3002,3002,3005,0002,233.01
1990-05-092,3002,3002,2702,29017,0002,223.30
1990-05-082,2902,3002,2502,25029,0002,184.47
1990-05-072,2502,2702,2202,25053,0002,184.47
1990-05-022,2002,2402,1702,22019,0002,155.34
1990-05-012,2102,2102,2002,2004,0002,135.92
1990-04-272,2502,2502,2002,20021,0002,135.92
1990-04-262,3002,3002,3002,30014,0002,233.01
1990-04-232,2802,2802,2202,2208,0002,155.34
1990-04-202,2802,2802,2802,2801,0002,213.59
1990-04-192,2102,3002,2102,30010,0002,233.01
1990-04-182,2202,2502,2102,2103,0002,145.63
1990-04-172,2602,3002,2202,22013,0002,155.34
1990-04-162,3102,3102,3002,3003,0002,233.01
1990-04-132,3502,3502,3502,3502,0002,281.55
1990-04-122,4002,4002,3602,36035,0002,291.26
1990-04-112,4302,4802,4002,42025,0002,349.51
1990-04-102,3902,4202,3602,39057,0002,320.39
1990-04-052,1002,1102,0502,10080,0002,038.83
1990-04-042,2002,2002,0902,10039,0002,038.83
1990-04-032,2102,2502,1302,20038,0002,135.92
1990-03-302,4802,5302,4502,450143,0002,378.64
1990-03-292,4502,5002,4402,49079,0002,417.48
1990-03-282,3502,4102,3002,40030,0002,330.10
1990-03-272,3002,3202,3002,32019,0002,252.43
1990-03-262,1002,2002,1002,190140,0002,126.21
1990-03-232,0202,0802,0202,06072,0002,000
1990-03-222,2502,2502,2202,2206,0002,155.34
1990-03-202,3502,3702,2002,28050,0002,213.59
1990-03-192,4502,4502,3602,36026,0002,291.26
1990-03-162,3502,5002,3102,450154,0002,378.64
1990-03-152,2602,2802,2502,2804,0002,213.59
1990-03-142,3002,3002,2002,22029,0002,155.34
1990-03-132,3402,3402,2802,2909,0002,223.30
1990-03-122,3502,3502,3502,35017,0002,281.55
1990-03-092,4002,4102,3702,40032,0002,330.10
1990-03-082,4202,4502,4202,43010,0002,359.22
1990-03-072,5002,5002,4502,4507,0002,378.64
1990-03-062,5102,5102,5102,5103,0002,436.89
1990-03-052,5202,5202,4802,50023,0002,427.18
1990-03-022,4502,4502,4402,4404,0002,368.93
1990-03-012,5102,5302,5102,52015,0002,446.60
1990-02-282,4202,4202,3902,39020,0002,320.39
1990-02-272,3202,4002,3102,35027,0002,281.55
1990-02-262,4602,4802,2502,28047,0002,213.59
1990-02-232,5802,6002,5702,58021,0002,504.85
1990-02-222,6002,6002,5302,55022,0002,475.73
1990-02-212,7002,7002,6302,6309,0002,553.40
1990-02-202,6702,7402,6602,66024,0002,582.52
1990-02-192,6802,6802,6702,68016,0002,601.94
1990-02-162,7802,7902,7202,72014,0002,640.78
1990-02-152,7802,7802,7502,78026,0002,699.03
1990-02-132,7502,7702,7402,74010,0002,660.19
1990-02-092,8002,8002,7702,7702,0002,689.32
1990-02-082,7602,8002,7602,80025,0002,718.45
1990-02-072,8002,8402,7802,84016,0002,757.28
1990-02-062,8402,8402,8002,84011,0002,757.28
1990-02-052,8402,8502,8102,85016,0002,766.99
1990-02-022,7302,8802,7302,84031,0002,757.28
1990-02-012,7502,7602,7302,76035,0002,679.61
1990-01-312,7202,7502,7202,7504,0002,669.90
1990-01-302,7102,7102,7102,7103,0002,631.07
1990-01-292,7502,7902,7302,75034,0002,669.90
1990-01-262,7602,7702,7602,76011,0002,679.61
1990-01-252,8102,8502,7502,76025,0002,679.61
1990-01-242,8902,9002,8102,83010,0002,747.57
1990-01-232,8102,9002,8002,89054,0002,805.83
1990-01-222,8002,8402,8002,84056,0002,757.28
1990-01-192,8002,8502,7602,84079,0002,757.28
1990-01-182,7402,8602,7102,76061,0002,679.61
1990-01-172,7702,7702,7202,7207,0002,640.78
1990-01-162,8102,8202,6602,73064,0002,650.49
1990-01-122,8702,9002,8702,88052,0002,796.12
1990-01-112,8602,9002,8602,90045,0002,815.53
1990-01-102,8502,9102,8502,85087,0002,766.99
1990-01-092,8702,9002,8002,90043,0002,815.53
1990-01-082,8702,8702,7702,870105,0002,786.41
1990-01-052,9502,9602,8502,86093,0002,776.70
1990-01-042,9502,9702,9502,97024,0002,883.50

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