2207 名糖産業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,126.21 |
| 1992-12-29 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 1,126.21 |
| 1992-12-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,116.50 |
| 1992-12-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,126.21 |
| 1992-12-22 | 1,150 | 1,150 | 1,120 | 1,120 | 25,000 | 1,087.38 |
| 1992-12-21 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 1,135.92 |
| 1992-12-18 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 1,165.05 |
| 1992-12-17 | 1,260 | 1,260 | 1,230 | 1,230 | 3,000 | 1,194.17 |
| 1992-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 30,000 | 1,213.59 |
| 1992-12-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,194.17 |
| 1992-12-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,203.88 |
| 1992-12-11 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 1,194.17 |
| 1992-12-10 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,194.17 |
| 1992-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1992-12-08 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,145.63 |
| 1992-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,165.05 |
| 1992-12-04 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,194.17 |
| 1992-12-03 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 1,203.88 |
| 1992-12-02 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,184.47 |
| 1992-12-01 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,184.47 |
| 1992-11-30 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,174.76 |
| 1992-11-27 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,194.17 |
| 1992-11-26 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,203.88 |
| 1992-11-25 | 1,240 | 1,240 | 1,220 | 1,240 | 7,000 | 1,203.88 |
| 1992-11-24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,184.47 |
| 1992-11-20 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,174.76 |
| 1992-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,184.47 |
| 1992-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,165.05 |
| 1992-11-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,155.34 |
| 1992-11-13 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,155.34 |
| 1992-11-12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,155.34 |
| 1992-11-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,165.05 |
| 1992-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,213.59 |
| 1992-11-04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,242.72 |
| 1992-11-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,242.72 |
| 1992-10-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,242.72 |
| 1992-10-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1992-10-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1992-10-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,262.14 |
| 1992-10-22 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 | 1,262.14 |
| 1992-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,262.14 |
| 1992-10-19 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,262.14 |
| 1992-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,262.14 |
| 1992-10-15 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,262.14 |
| 1992-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,262.14 |
| 1992-10-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,262.14 |
| 1992-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,262.14 |
| 1992-10-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,242.72 |
| 1992-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,262.14 |
| 1992-10-05 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,300.97 |
| 1992-10-02 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,300.97 |
| 1992-10-01 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,300.97 |
| 1992-09-29 | 1,350 | 1,350 | 1,350 | 1,350 | 16,000 | 1,310.68 |
| 1992-09-28 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 1,310.68 |
| 1992-09-24 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 | 1,339.81 |
| 1992-09-22 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,359.22 |
| 1992-09-21 | 1,460 | 1,470 | 1,460 | 1,470 | 8,000 | 1,427.18 |
| 1992-09-18 | 1,470 | 1,470 | 1,460 | 1,460 | 4,000 | 1,417.48 |
| 1992-09-17 | 1,480 | 1,480 | 1,470 | 1,470 | 10,000 | 1,427.18 |
| 1992-09-16 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,427.18 |
| 1992-09-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,407.77 |
| 1992-09-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,388.35 |
| 1992-09-10 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,446.60 |
| 1992-09-08 | 1,410 | 1,430 | 1,410 | 1,430 | 3,000 | 1,388.35 |
| 1992-09-07 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,368.93 |
| 1992-09-04 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,368.93 |
| 1992-09-03 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 1,349.51 |
| 1992-09-01 | 1,410 | 1,420 | 1,370 | 1,370 | 8,000 | 1,330.10 |
| 1992-08-31 | 1,400 | 1,400 | 1,370 | 1,400 | 11,000 | 1,359.22 |
| 1992-08-28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,310.68 |
| 1992-08-27 | 1,340 | 1,350 | 1,340 | 1,350 | 5,000 | 1,310.68 |
| 1992-08-26 | 1,320 | 1,320 | 1,320 | 1,320 | 8,000 | 1,281.55 |
| 1992-08-21 | 1,100 | 1,120 | 1,100 | 1,120 | 9,000 | 1,087.38 |
| 1992-08-20 | 1,090 | 1,100 | 1,090 | 1,100 | 9,000 | 1,067.96 |
| 1992-08-19 | 1,100 | 1,100 | 1,080 | 1,080 | 8,000 | 1,048.54 |
| 1992-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,067.96 |
| 1992-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,019.42 |
| 1992-08-14 | 1,060 | 1,060 | 1,040 | 1,040 | 22,000 | 1,009.71 |
| 1992-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 1,067.96 |
| 1992-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,116.50 |
| 1992-08-11 | 1,240 | 1,240 | 1,200 | 1,200 | 7,000 | 1,165.05 |
| 1992-08-10 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,213.59 |
| 1992-08-04 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 1,271.84 |
| 1992-07-30 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,271.84 |
| 1992-07-29 | 1,370 | 1,370 | 1,300 | 1,300 | 18,000 | 1,262.14 |
| 1992-07-28 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 1,320.39 |
| 1992-07-27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,339.81 |
| 1992-07-23 | 1,380 | 1,410 | 1,380 | 1,410 | 14,000 | 1,368.93 |
| 1992-07-22 | 1,410 | 1,410 | 1,410 | 1,410 | 7,000 | 1,368.93 |
| 1992-07-21 | 1,410 | 1,420 | 1,410 | 1,420 | 6,000 | 1,378.64 |
| 1992-07-17 | 1,430 | 1,430 | 1,430 | 1,430 | 12,000 | 1,388.35 |
| 1992-07-16 | 1,430 | 1,430 | 1,430 | 1,430 | 13,000 | 1,388.35 |
| 1992-07-15 | 1,420 | 1,430 | 1,420 | 1,430 | 8,000 | 1,388.35 |
| 1992-07-14 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 | 1,368.93 |
| 1992-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,359.22 |
| 1992-07-10 | 1,410 | 1,410 | 1,380 | 1,400 | 4,000 | 1,359.22 |
| 1992-07-09 | 1,430 | 1,430 | 1,410 | 1,410 | 9,000 | 1,368.93 |
| 1992-07-08 | 1,460 | 1,460 | 1,430 | 1,430 | 3,000 | 1,388.35 |
| 1992-07-07 | 1,460 | 1,460 | 1,450 | 1,460 | 27,000 | 1,417.48 |
| 1992-07-06 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,427.18 |
| 1992-07-03 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,446.60 |
| 1992-07-02 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,446.60 |
| 1992-07-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,456.31 |
| 1992-06-30 | 1,500 | 1,500 | 1,470 | 1,500 | 29,000 | 1,456.31 |
| 1992-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,456.31 |
| 1992-06-26 | 1,470 | 1,500 | 1,470 | 1,500 | 11,000 | 1,456.31 |
| 1992-06-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,427.18 |
| 1992-06-23 | 1,530 | 1,530 | 1,490 | 1,510 | 21,000 | 1,466.02 |
| 1992-06-19 | 1,490 | 1,500 | 1,460 | 1,490 | 26,000 | 1,446.60 |
| 1992-06-17 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,456.31 |
| 1992-06-16 | 1,500 | 1,540 | 1,500 | 1,540 | 12,000 | 1,495.15 |
| 1992-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,456.31 |
| 1992-06-12 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 | 1,466.02 |
| 1992-06-11 | 1,510 | 1,510 | 1,490 | 1,490 | 3,000 | 1,446.60 |
| 1992-06-10 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,485.44 |
| 1992-06-09 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,466.02 |
| 1992-06-08 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,456.31 |
| 1992-06-05 | 1,500 | 1,530 | 1,500 | 1,500 | 8,000 | 1,456.31 |
| 1992-06-04 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,456.31 |
| 1992-06-03 | 1,530 | 1,540 | 1,530 | 1,530 | 14,000 | 1,485.44 |
| 1992-06-01 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,475.73 |
| 1992-05-29 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,466.02 |
| 1992-05-26 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,466.02 |
| 1992-05-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,466.02 |
| 1992-05-20 | 1,580 | 1,580 | 1,550 | 1,550 | 6,000 | 1,504.85 |
| 1992-05-18 | 1,540 | 1,540 | 1,510 | 1,520 | 10,000 | 1,475.73 |
| 1992-05-15 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,495.15 |
| 1992-05-14 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,495.15 |
| 1992-05-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,524.27 |
| 1992-05-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,504.85 |
| 1992-05-11 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,485.44 |
| 1992-05-07 | 1,500 | 1,500 | 1,490 | 1,500 | 4,000 | 1,456.31 |
| 1992-05-06 | 1,490 | 1,500 | 1,490 | 1,500 | 5,000 | 1,456.31 |
| 1992-05-01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,446.60 |
| 1992-04-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,456.31 |
| 1992-04-27 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,466.02 |
| 1992-04-24 | 1,520 | 1,520 | 1,500 | 1,510 | 6,000 | 1,466.02 |
| 1992-04-23 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,475.73 |
| 1992-04-22 | 1,550 | 1,570 | 1,550 | 1,570 | 11,000 | 1,524.27 |
| 1992-04-21 | 1,570 | 1,580 | 1,550 | 1,550 | 12,000 | 1,504.85 |
| 1992-04-17 | 1,580 | 1,580 | 1,550 | 1,550 | 3,000 | 1,504.85 |
| 1992-04-16 | 1,550 | 1,590 | 1,550 | 1,590 | 4,000 | 1,543.69 |
| 1992-04-15 | 1,580 | 1,580 | 1,580 | 1,580 | 8,000 | 1,533.98 |
| 1992-04-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,475.73 |
| 1992-04-13 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,533.98 |
| 1992-04-10 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,466.02 |
| 1992-04-09 | 1,550 | 1,600 | 1,550 | 1,600 | 11,000 | 1,553.40 |
| 1992-04-08 | 1,550 | 1,550 | 1,460 | 1,500 | 15,000 | 1,456.31 |
| 1992-04-07 | 1,580 | 1,580 | 1,570 | 1,570 | 11,000 | 1,524.27 |
| 1992-04-06 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 | 1,533.98 |
| 1992-04-03 | 1,590 | 1,600 | 1,570 | 1,570 | 42,000 | 1,524.27 |
| 1992-04-02 | 1,600 | 1,600 | 1,550 | 1,580 | 22,000 | 1,533.98 |
| 1992-04-01 | 1,560 | 1,560 | 1,550 | 1,550 | 7,000 | 1,504.85 |
| 1992-03-31 | 1,610 | 1,610 | 1,590 | 1,590 | 7,000 | 1,543.69 |
| 1992-03-30 | 1,550 | 1,620 | 1,550 | 1,600 | 22,000 | 1,553.40 |
| 1992-03-27 | 1,630 | 1,630 | 1,560 | 1,560 | 39,000 | 1,514.56 |
| 1992-03-26 | 1,620 | 1,620 | 1,620 | 1,620 | 25,000 | 1,572.82 |
| 1992-03-25 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 1,553.40 |
| 1992-03-24 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 1,553.40 |
| 1992-03-23 | 1,600 | 1,620 | 1,600 | 1,620 | 5,000 | 1,572.82 |
| 1992-03-19 | 1,600 | 1,620 | 1,600 | 1,600 | 43,000 | 1,553.40 |
| 1992-03-18 | 1,700 | 1,700 | 1,600 | 1,600 | 9,000 | 1,553.40 |
| 1992-03-17 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 1,650.49 |
| 1992-03-16 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,650.49 |
| 1992-03-13 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,660.19 |
| 1992-03-12 | 1,740 | 1,740 | 1,740 | 1,740 | 6,000 | 1,689.32 |
| 1992-03-11 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,689.32 |
| 1992-03-10 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 1,718.45 |
| 1992-03-06 | 1,800 | 1,800 | 1,790 | 1,790 | 16,000 | 1,737.86 |
| 1992-03-05 | 1,840 | 1,840 | 1,800 | 1,800 | 16,000 | 1,747.57 |
| 1992-03-04 | 1,790 | 1,870 | 1,790 | 1,870 | 39,000 | 1,815.53 |
| 1992-03-03 | 1,820 | 1,820 | 1,780 | 1,780 | 10,000 | 1,728.16 |
| 1992-03-02 | 1,700 | 1,820 | 1,700 | 1,820 | 39,000 | 1,766.99 |
| 1992-02-28 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,650.49 |
| 1992-02-26 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 1,611.65 |
| 1992-02-25 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,640.78 |
| 1992-02-19 | 1,700 | 1,700 | 1,690 | 1,690 | 5,000 | 1,640.78 |
| 1992-02-18 | 1,720 | 1,720 | 1,700 | 1,700 | 3,000 | 1,650.49 |
| 1992-02-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,786.41 |
| 1992-02-05 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,728.16 |
| 1992-02-04 | 1,800 | 1,800 | 1,760 | 1,760 | 10,000 | 1,708.74 |
| 1992-02-03 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,728.16 |
| 1992-01-31 | 1,700 | 1,770 | 1,700 | 1,770 | 9,000 | 1,718.45 |
| 1992-01-30 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,650.49 |
| 1992-01-29 | 1,730 | 1,730 | 1,690 | 1,710 | 9,000 | 1,660.19 |
| 1992-01-28 | 1,720 | 1,730 | 1,690 | 1,700 | 38,000 | 1,650.49 |
| 1992-01-27 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,669.90 |
| 1992-01-22 | 1,750 | 1,770 | 1,750 | 1,770 | 7,000 | 1,718.45 |
| 1992-01-21 | 1,760 | 1,760 | 1,750 | 1,750 | 2,000 | 1,699.03 |
| 1992-01-16 | 1,770 | 1,770 | 1,770 | 1,770 | 5,000 | 1,718.45 |
| 1992-01-13 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,718.45 |
| 1992-01-09 | 1,770 | 1,770 | 1,770 | 1,770 | 8,000 | 1,718.45 |
| 1992-01-07 | 1,750 | 1,770 | 1,750 | 1,770 | 5,000 | 1,718.45 |
| 1992-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,699.03 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
