2207 名糖産業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,750 | 1,760 | 1,700 | 1,720 | 52,000 | 1,669.90 |
| 1991-12-27 | 1,800 | 1,800 | 1,750 | 1,750 | 19,000 | 1,699.03 |
| 1991-12-26 | 1,750 | 1,780 | 1,750 | 1,780 | 17,000 | 1,728.16 |
| 1991-12-25 | 1,750 | 1,750 | 1,710 | 1,750 | 5,000 | 1,699.03 |
| 1991-12-24 | 1,760 | 1,760 | 1,750 | 1,750 | 5,000 | 1,699.03 |
| 1991-12-20 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 1,747.57 |
| 1991-12-19 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,796.12 |
| 1991-12-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,854.37 |
| 1991-12-16 | 1,900 | 1,900 | 1,870 | 1,900 | 8,000 | 1,844.66 |
| 1991-12-13 | 1,820 | 1,870 | 1,820 | 1,870 | 8,000 | 1,815.53 |
| 1991-12-11 | 1,840 | 1,840 | 1,840 | 1,840 | 5,000 | 1,786.41 |
| 1991-12-10 | 1,860 | 1,860 | 1,850 | 1,850 | 3,000 | 1,796.12 |
| 1991-12-09 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,805.83 |
| 1991-12-06 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,747.57 |
| 1991-12-05 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,757.28 |
| 1991-12-03 | 1,790 | 1,790 | 1,760 | 1,760 | 16,000 | 1,708.74 |
| 1991-12-02 | 1,810 | 1,810 | 1,760 | 1,760 | 6,000 | 1,708.74 |
| 1991-11-29 | 1,890 | 1,890 | 1,850 | 1,850 | 5,000 | 1,796.12 |
| 1991-11-28 | 1,810 | 1,890 | 1,800 | 1,890 | 20,000 | 1,834.95 |
| 1991-11-27 | 1,850 | 1,850 | 1,800 | 1,810 | 4,000 | 1,757.28 |
| 1991-11-26 | 1,840 | 1,850 | 1,810 | 1,810 | 11,000 | 1,757.28 |
| 1991-11-25 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 1,757.28 |
| 1991-11-22 | 1,840 | 1,870 | 1,840 | 1,870 | 2,000 | 1,815.53 |
| 1991-11-20 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,786.41 |
| 1991-11-19 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,815.53 |
| 1991-11-18 | 1,990 | 1,990 | 1,930 | 1,930 | 2,000 | 1,873.79 |
| 1991-11-15 | 1,960 | 1,990 | 1,960 | 1,990 | 4,000 | 1,932.04 |
| 1991-11-13 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,873.79 |
| 1991-11-12 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,864.08 |
| 1991-11-08 | 2,000 | 2,000 | 1,980 | 1,980 | 4,000 | 1,922.33 |
| 1991-11-06 | 2,060 | 2,070 | 2,060 | 2,070 | 2,000 | 2,009.71 |
| 1991-11-05 | 2,070 | 2,070 | 2,070 | 2,070 | 24,000 | 2,009.71 |
| 1991-11-01 | 2,080 | 2,090 | 2,070 | 2,070 | 47,000 | 2,009.71 |
| 1991-10-31 | 1,950 | 2,070 | 1,950 | 2,070 | 12,000 | 2,009.71 |
| 1991-10-30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,922.33 |
| 1991-10-29 | 1,920 | 2,000 | 1,920 | 2,000 | 13,000 | 1,941.75 |
| 1991-10-25 | 1,920 | 1,920 | 1,900 | 1,900 | 6,000 | 1,844.66 |
| 1991-10-24 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,873.79 |
| 1991-10-23 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 1,873.79 |
| 1991-10-22 | 1,960 | 1,960 | 1,930 | 1,930 | 7,000 | 1,873.79 |
| 1991-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,941.75 |
| 1991-10-17 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,980.58 |
| 1991-10-16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,990.29 |
| 1991-10-15 | 2,060 | 2,060 | 2,050 | 2,050 | 3,000 | 1,990.29 |
| 1991-10-09 | 2,040 | 2,100 | 2,040 | 2,100 | 12,000 | 2,038.83 |
| 1991-10-07 | 2,100 | 2,100 | 2,060 | 2,060 | 15,000 | 2,000 |
| 1991-10-04 | 2,090 | 2,140 | 2,090 | 2,110 | 92,000 | 2,048.54 |
| 1991-10-03 | 2,020 | 2,100 | 2,000 | 2,090 | 102,000 | 2,029.13 |
| 1991-10-02 | 1,900 | 1,960 | 1,900 | 1,960 | 46,000 | 1,902.91 |
| 1991-10-01 | 1,900 | 1,900 | 1,900 | 1,900 | 19,000 | 1,844.66 |
| 1991-09-30 | 1,860 | 1,900 | 1,850 | 1,900 | 13,000 | 1,844.66 |
| 1991-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,844.66 |
| 1991-09-26 | 1,850 | 1,850 | 1,840 | 1,840 | 5,000 | 1,786.41 |
| 1991-09-25 | 1,830 | 1,830 | 1,830 | 1,830 | 10,000 | 1,776.70 |
| 1991-09-24 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,825.24 |
| 1991-09-20 | 1,860 | 1,890 | 1,860 | 1,890 | 11,000 | 1,834.95 |
| 1991-09-19 | 1,850 | 1,890 | 1,830 | 1,890 | 12,000 | 1,834.95 |
| 1991-09-18 | 1,830 | 1,830 | 1,830 | 1,830 | 5,000 | 1,776.70 |
| 1991-09-17 | 1,820 | 1,820 | 1,820 | 1,820 | 25,000 | 1,766.99 |
| 1991-09-13 | 1,800 | 1,820 | 1,800 | 1,820 | 19,000 | 1,766.99 |
| 1991-09-12 | 1,850 | 1,850 | 1,820 | 1,820 | 14,000 | 1,766.99 |
| 1991-09-11 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,796.12 |
| 1991-09-10 | 1,900 | 1,900 | 1,880 | 1,880 | 3,000 | 1,825.24 |
| 1991-09-09 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 1,844.66 |
| 1991-09-06 | 1,850 | 1,880 | 1,850 | 1,850 | 9,000 | 1,796.12 |
| 1991-09-05 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,796.12 |
| 1991-09-04 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,796.12 |
| 1991-09-03 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,747.57 |
| 1991-09-02 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,747.57 |
| 1991-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 10,000 | 1,650.49 |
| 1991-08-26 | 1,780 | 1,780 | 1,700 | 1,700 | 4,000 | 1,650.49 |
| 1991-08-23 | 1,830 | 1,830 | 1,830 | 1,830 | 8,000 | 1,776.70 |
| 1991-08-22 | 1,780 | 1,830 | 1,780 | 1,800 | 16,000 | 1,747.57 |
| 1991-08-21 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 | 1,660.19 |
| 1991-08-20 | 1,800 | 1,800 | 1,760 | 1,760 | 3,000 | 1,708.74 |
| 1991-08-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,747.57 |
| 1991-08-16 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,796.12 |
| 1991-08-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,796.12 |
| 1991-08-13 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,796.12 |
| 1991-07-31 | 1,950 | 1,960 | 1,950 | 1,960 | 9,000 | 1,902.91 |
| 1991-07-30 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,893.20 |
| 1991-07-29 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,902.91 |
| 1991-07-23 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,980.58 |
| 1991-07-17 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,990.29 |
| 1991-07-16 | 2,050 | 2,050 | 2,050 | 2,050 | 11,000 | 1,990.29 |
| 1991-07-15 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 1,990.29 |
| 1991-07-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,941.75 |
| 1991-07-02 | 2,050 | 2,050 | 2,000 | 2,000 | 7,000 | 1,941.75 |
| 1991-07-01 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,990.29 |
| 1991-06-28 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 2,029.13 |
| 1991-06-26 | 2,050 | 2,050 | 2,030 | 2,030 | 3,000 | 1,970.87 |
| 1991-06-25 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 2,038.83 |
| 1991-06-24 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 2,038.83 |
| 1991-06-19 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,038.83 |
| 1991-06-18 | 2,150 | 2,150 | 2,100 | 2,100 | 6,000 | 2,038.83 |
| 1991-06-14 | 2,050 | 2,050 | 2,050 | 2,050 | 32,000 | 1,990.29 |
| 1991-06-13 | 2,180 | 2,180 | 2,170 | 2,170 | 6,000 | 2,106.80 |
| 1991-06-12 | 2,180 | 2,180 | 2,180 | 2,180 | 3,000 | 2,116.50 |
| 1991-06-07 | 2,300 | 2,310 | 2,300 | 2,300 | 31,000 | 2,233.01 |
| 1991-06-06 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,233.01 |
| 1991-06-05 | 2,310 | 2,310 | 2,300 | 2,300 | 16,000 | 2,233.01 |
| 1991-06-04 | 2,320 | 2,350 | 2,320 | 2,330 | 11,000 | 2,262.14 |
| 1991-06-03 | 2,320 | 2,320 | 2,320 | 2,320 | 5,000 | 2,252.43 |
| 1991-05-31 | 2,300 | 2,310 | 2,300 | 2,300 | 3,000 | 2,233.01 |
| 1991-05-30 | 2,300 | 2,310 | 2,300 | 2,310 | 3,000 | 2,242.72 |
| 1991-05-29 | 2,330 | 2,330 | 2,300 | 2,300 | 30,000 | 2,233.01 |
| 1991-05-28 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 2,281.55 |
| 1991-05-27 | 2,390 | 2,390 | 2,380 | 2,380 | 7,000 | 2,310.68 |
| 1991-05-24 | 2,360 | 2,430 | 2,360 | 2,400 | 13,000 | 2,330.10 |
| 1991-05-23 | 2,400 | 2,400 | 2,350 | 2,400 | 19,000 | 2,330.10 |
| 1991-05-22 | 2,430 | 2,430 | 2,400 | 2,400 | 4,000 | 2,330.10 |
| 1991-05-20 | 2,470 | 2,470 | 2,460 | 2,470 | 12,000 | 2,398.06 |
| 1991-05-17 | 2,480 | 2,480 | 2,470 | 2,470 | 17,000 | 2,398.06 |
| 1991-05-16 | 2,480 | 2,490 | 2,480 | 2,480 | 12,000 | 2,407.77 |
| 1991-05-15 | 2,480 | 2,490 | 2,460 | 2,490 | 34,000 | 2,417.48 |
| 1991-05-14 | 2,490 | 2,500 | 2,490 | 2,500 | 43,000 | 2,427.18 |
| 1991-05-13 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 2,427.18 |
| 1991-05-10 | 2,470 | 2,500 | 2,460 | 2,500 | 28,000 | 2,427.18 |
| 1991-05-09 | 2,440 | 2,500 | 2,440 | 2,490 | 32,000 | 2,417.48 |
| 1991-05-08 | 2,430 | 2,500 | 2,430 | 2,480 | 54,000 | 2,407.77 |
| 1991-05-07 | 2,390 | 2,510 | 2,390 | 2,430 | 48,000 | 2,359.22 |
| 1991-04-26 | 2,500 | 2,500 | 2,490 | 2,500 | 19,000 | 2,427.18 |
| 1991-04-25 | 2,480 | 2,480 | 2,470 | 2,480 | 33,000 | 2,407.77 |
| 1991-04-24 | 2,500 | 2,500 | 2,470 | 2,470 | 2,000 | 2,398.06 |
| 1991-04-23 | 2,450 | 2,500 | 2,410 | 2,500 | 13,000 | 2,427.18 |
| 1991-04-22 | 2,540 | 2,550 | 2,500 | 2,500 | 8,000 | 2,427.18 |
| 1991-04-19 | 2,500 | 2,610 | 2,500 | 2,540 | 160,000 | 2,466.02 |
| 1991-04-18 | 2,450 | 2,500 | 2,440 | 2,500 | 36,000 | 2,427.18 |
| 1991-04-17 | 2,400 | 2,460 | 2,380 | 2,460 | 24,000 | 2,388.35 |
| 1991-04-16 | 2,400 | 2,400 | 2,400 | 2,400 | 30,000 | 2,330.10 |
| 1991-04-15 | 2,350 | 2,400 | 2,330 | 2,400 | 26,000 | 2,330.10 |
| 1991-04-12 | 2,340 | 2,350 | 2,340 | 2,350 | 11,000 | 2,281.55 |
| 1991-04-11 | 2,300 | 2,300 | 2,290 | 2,300 | 20,000 | 2,233.01 |
| 1991-04-10 | 2,280 | 2,320 | 2,260 | 2,320 | 26,000 | 2,252.43 |
| 1991-04-08 | 2,200 | 2,250 | 2,170 | 2,250 | 14,000 | 2,184.47 |
| 1991-04-05 | 2,250 | 2,250 | 2,240 | 2,240 | 2,000 | 2,174.76 |
| 1991-04-04 | 2,250 | 2,270 | 2,250 | 2,270 | 53,000 | 2,203.88 |
| 1991-04-03 | 2,190 | 2,190 | 2,190 | 2,190 | 3,000 | 2,126.21 |
| 1991-04-02 | 2,180 | 2,180 | 2,170 | 2,170 | 5,000 | 2,106.80 |
| 1991-04-01 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 2,135.92 |
| 1991-03-29 | 2,230 | 2,230 | 2,200 | 2,200 | 15,000 | 2,135.92 |
| 1991-03-28 | 2,280 | 2,300 | 2,280 | 2,300 | 12,000 | 2,233.01 |
| 1991-03-25 | 2,200 | 2,210 | 2,200 | 2,210 | 7,000 | 2,145.63 |
| 1991-03-22 | 2,200 | 2,220 | 2,200 | 2,220 | 11,000 | 2,155.34 |
| 1991-03-20 | 2,200 | 2,200 | 2,180 | 2,200 | 30,000 | 2,135.92 |
| 1991-03-19 | 2,290 | 2,300 | 2,200 | 2,200 | 15,000 | 2,135.92 |
| 1991-03-18 | 2,290 | 2,300 | 2,290 | 2,300 | 4,000 | 2,233.01 |
| 1991-03-15 | 2,240 | 2,330 | 2,240 | 2,300 | 46,000 | 2,233.01 |
| 1991-03-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,135.92 |
| 1991-03-13 | 2,330 | 2,330 | 2,240 | 2,240 | 3,000 | 2,174.76 |
| 1991-03-12 | 2,240 | 2,300 | 2,240 | 2,300 | 42,000 | 2,233.01 |
| 1991-03-08 | 2,230 | 2,280 | 2,230 | 2,280 | 15,000 | 2,213.59 |
| 1991-03-07 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,087.38 |
| 1991-03-05 | 2,230 | 2,250 | 2,230 | 2,250 | 3,000 | 2,184.47 |
| 1991-03-04 | 2,200 | 2,230 | 2,200 | 2,230 | 2,000 | 2,165.05 |
| 1991-03-01 | 2,290 | 2,290 | 2,230 | 2,230 | 3,000 | 2,165.05 |
| 1991-02-28 | 2,200 | 2,300 | 2,200 | 2,280 | 269,000 | 2,213.59 |
| 1991-02-27 | 2,160 | 2,160 | 2,160 | 2,160 | 277,000 | 2,097.09 |
| 1991-02-26 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,097.09 |
| 1991-02-25 | 2,190 | 2,200 | 2,160 | 2,160 | 7,000 | 2,097.09 |
| 1991-02-22 | 2,240 | 2,240 | 2,230 | 2,230 | 7,000 | 2,165.05 |
| 1991-02-21 | 2,200 | 2,300 | 2,200 | 2,300 | 24,000 | 2,233.01 |
| 1991-02-20 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 | 2,087.38 |
| 1991-02-19 | 2,200 | 2,220 | 2,190 | 2,200 | 14,000 | 2,135.92 |
| 1991-02-18 | 2,130 | 2,200 | 2,130 | 2,200 | 10,000 | 2,135.92 |
| 1991-02-15 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 | 1,941.75 |
| 1991-02-14 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 1,873.79 |
| 1991-02-13 | 1,900 | 2,000 | 1,900 | 2,000 | 36,000 | 1,941.75 |
| 1991-02-12 | 1,850 | 1,900 | 1,850 | 1,900 | 15,000 | 1,844.66 |
| 1991-02-08 | 1,800 | 1,850 | 1,800 | 1,850 | 16,000 | 1,796.12 |
| 1991-02-07 | 1,820 | 1,820 | 1,780 | 1,780 | 13,000 | 1,728.16 |
| 1991-02-06 | 1,820 | 1,820 | 1,790 | 1,790 | 8,000 | 1,737.86 |
| 1991-02-05 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 1,796.12 |
| 1991-02-01 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,757.28 |
| 1991-01-31 | 1,900 | 1,900 | 1,850 | 1,860 | 7,000 | 1,805.83 |
| 1991-01-30 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 1,834.95 |
| 1991-01-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,796.12 |
| 1991-01-28 | 1,870 | 1,870 | 1,850 | 1,850 | 5,000 | 1,796.12 |
| 1991-01-25 | 1,850 | 1,870 | 1,850 | 1,870 | 22,000 | 1,815.53 |
| 1991-01-24 | 1,870 | 1,870 | 1,870 | 1,870 | 12,000 | 1,815.53 |
| 1991-01-22 | 2,000 | 2,000 | 2,000 | 2,000 | 36,000 | 1,941.75 |
| 1991-01-21 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,893.20 |
| 1991-01-18 | 1,960 | 2,000 | 1,960 | 1,990 | 22,000 | 1,932.04 |
| 1991-01-17 | 1,850 | 2,000 | 1,850 | 2,000 | 43,000 | 1,941.75 |
| 1991-01-16 | 1,900 | 1,900 | 1,880 | 1,880 | 8,000 | 1,825.24 |
| 1991-01-11 | 1,990 | 2,000 | 1,990 | 2,000 | 17,000 | 1,941.75 |
| 1991-01-10 | 1,920 | 2,000 | 1,920 | 2,000 | 40,000 | 1,941.75 |
| 1991-01-09 | 1,930 | 1,950 | 1,880 | 1,950 | 15,000 | 1,893.20 |
| 1991-01-08 | 1,910 | 1,960 | 1,910 | 1,960 | 22,000 | 1,902.91 |
| 1991-01-07 | 1,950 | 2,000 | 1,920 | 1,920 | 57,000 | 1,864.08 |
| 1991-01-04 | 1,880 | 1,890 | 1,880 | 1,890 | 8,000 | 1,834.95 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
