2207 名糖産業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-271,2601,2601,2601,26012,0001,260
1996-12-261,2801,2801,2601,2608,0001,260
1996-12-251,2601,2601,2601,26010,0001,260
1996-12-241,2901,2901,2501,25012,0001,250
1996-12-201,3301,3301,3101,31011,0001,310
1996-12-191,3201,3201,3201,3206,0001,320
1996-12-181,3501,3501,3301,33025,0001,330
1996-12-171,3301,3401,3201,34015,0001,340
1996-12-161,3301,3301,3301,33014,0001,330
1996-12-131,3301,3301,3301,33037,0001,330
1996-12-121,3501,3501,3501,35027,0001,350
1996-12-111,3501,3501,3501,3504,0001,350
1996-12-091,3601,3601,3601,36013,0001,360
1996-12-061,3801,3801,3601,3606,0001,360
1996-12-051,3601,3801,3601,3608,0001,360
1996-12-041,3501,3801,3501,38018,0001,380
1996-12-031,4801,4801,3401,340124,0001,340
1996-12-021,4801,4801,4801,4801,0001,480
1996-11-291,4001,5001,4001,4907,0001,490
1996-11-281,4401,4401,4201,44017,0001,440
1996-11-271,4301,4401,4301,44010,0001,440
1996-11-261,4001,4201,4001,4203,0001,420
1996-11-251,3801,3801,3801,3802,0001,380
1996-11-221,4001,4001,3601,3608,0001,360
1996-11-211,4001,4001,4001,40011,0001,400
1996-11-201,4001,4001,3901,4006,0001,400
1996-11-191,4501,4501,4201,4204,0001,420
1996-11-181,4501,4601,4501,4507,0001,450
1996-11-151,4601,4601,4601,46027,0001,460
1996-11-141,4601,4601,4501,46012,0001,460
1996-11-131,3901,3901,3901,3904,0001,390
1996-11-121,3801,3801,3801,3808,0001,380
1996-11-111,4501,4501,3801,38013,0001,380
1996-11-081,4501,4501,4501,4505,0001,450
1996-11-071,4601,4601,4601,4603,0001,460
1996-11-061,4601,4601,4601,4601,0001,460
1996-11-051,5001,5001,4801,4808,0001,480
1996-11-011,4701,4701,4601,4603,0001,460
1996-10-311,4601,4701,4601,4702,0001,470
1996-10-301,4501,4501,4401,4405,0001,440
1996-10-291,4601,4601,4401,44019,0001,440
1996-10-281,4801,4801,4601,46016,0001,460
1996-10-251,4701,4801,4701,4809,0001,480
1996-10-241,4701,4801,4701,4706,0001,470
1996-10-231,4801,4801,4801,4803,0001,480
1996-10-221,4901,4901,4801,48010,0001,480
1996-10-181,4901,4901,4901,4902,0001,490
1996-10-171,4901,4901,4901,4902,0001,490
1996-10-161,5001,5001,4901,4903,0001,490
1996-10-151,5401,5401,4701,4704,0001,470
1996-10-141,5501,5501,5401,5402,0001,540
1996-10-111,5501,5501,5501,5501,0001,550
1996-10-091,5501,5501,5501,5505,0001,550
1996-10-081,5501,5501,5501,5503,0001,550
1996-10-071,5501,5501,5501,5501,0001,550
1996-10-041,5501,5501,5501,5503,0001,550
1996-10-031,5301,5301,5301,5308,0001,530
1996-10-021,5801,5801,5701,5703,0001,570
1996-10-011,5801,5801,5601,5604,0001,560
1996-09-301,5901,5901,5601,5606,0001,560
1996-09-271,5901,5901,5901,5908,0001,590
1996-09-261,5901,5901,5901,5907,0001,590
1996-09-251,5901,5901,5901,5905,0001,590
1996-09-241,6001,6001,5901,60011,0001,600
1996-09-201,5901,5901,5601,56027,0001,560
1996-09-191,6001,6001,5601,57013,0001,570
1996-09-181,5901,6001,5901,6003,0001,600
1996-09-171,5601,5701,5601,5703,0001,570
1996-09-131,4801,5601,4801,56018,0001,560
1996-09-121,5601,5601,5601,5605,0001,560
1996-09-111,5601,5701,5501,5704,0001,570
1996-09-101,5601,5601,5601,5602,0001,560
1996-09-091,5501,5501,5501,5502,0001,550
1996-09-051,5701,5701,5701,5702,0001,570
1996-09-041,5601,5601,5601,5601,0001,560
1996-09-031,5701,5701,5601,5707,0001,570
1996-09-021,5701,5701,5701,5702,0001,570
1996-08-301,5701,5701,5601,5703,0001,570
1996-08-291,5701,5701,5701,5701,0001,570
1996-08-281,5701,5701,5701,5702,0001,570
1996-08-261,5701,5701,5701,5703,0001,570
1996-08-231,5701,5701,5701,5701,0001,570
1996-08-221,5801,5801,5601,5605,0001,560
1996-08-211,5801,5801,5801,5801,0001,580
1996-08-201,6101,6101,5801,6003,0001,600
1996-08-191,5801,5901,5801,5904,0001,590
1996-08-161,5901,5901,5801,5804,0001,580
1996-08-141,5601,5601,5601,5603,0001,560
1996-08-131,5601,5601,5601,5601,0001,560
1996-08-091,5901,5901,5501,5504,0001,550
1996-08-081,6201,6301,6201,6302,0001,630
1996-08-071,6201,6201,6201,6201,0001,620
1996-08-061,5901,5901,5901,5909,0001,590
1996-08-051,5901,5901,5901,5904,0001,590
1996-08-021,6001,6001,6001,6002,0001,600
1996-08-011,5701,5701,5601,5609,0001,560
1996-07-311,5801,5801,5701,5703,0001,570
1996-07-301,5801,5801,5701,5804,0001,580
1996-07-291,5701,5701,5701,5702,0001,570
1996-07-261,6001,6001,6001,6004,0001,600
1996-07-251,6101,6101,6001,6006,0001,600
1996-07-241,6301,6301,6101,6104,0001,610
1996-07-231,6201,6301,6201,6303,0001,630
1996-07-221,6101,6101,6101,6103,0001,610
1996-07-191,6701,6701,6601,6708,0001,670
1996-07-181,6601,6701,6501,67012,0001,670
1996-07-171,6301,6301,6301,6305,0001,630
1996-07-161,6301,6301,6301,6302,0001,630
1996-07-121,6401,6401,6301,6306,0001,630
1996-07-111,6401,6401,6301,63010,0001,630
1996-07-101,6301,6501,6301,6503,0001,650
1996-07-091,6001,6301,6001,6308,0001,630
1996-07-081,6301,6301,6101,61013,0001,610
1996-07-051,6501,6501,6301,63011,0001,630
1996-07-041,6501,6501,6501,6501,0001,650
1996-07-031,6401,6401,6401,6404,0001,640
1996-07-021,6701,6801,6701,6807,0001,680
1996-07-011,6501,6501,6301,6409,0001,640
1996-06-281,6501,6501,6201,65010,0001,650
1996-06-271,6901,6901,6701,6709,0001,670
1996-06-261,6801,6801,6801,6801,0001,680
1996-06-251,6801,6801,6601,67012,0001,670
1996-06-211,6901,6901,6801,6807,0001,680
1996-06-201,6901,6901,6901,6908,0001,690
1996-06-191,6401,6901,6401,68018,0001,680
1996-06-181,6401,6501,6401,6408,0001,640
1996-06-171,6601,6601,6201,62012,0001,620
1996-06-141,6401,6401,6201,62032,0001,620
1996-06-131,6301,6401,6301,6307,0001,630
1996-06-121,6201,6401,6201,64015,0001,640
1996-06-111,6301,6301,6101,6107,0001,610
1996-06-101,6401,6401,6301,6308,0001,630
1996-06-071,6401,6401,6401,6403,0001,640
1996-06-061,6301,6301,6301,6302,0001,630
1996-06-051,6301,6301,6301,6304,0001,630
1996-06-041,6601,6601,6201,6504,0001,650
1996-06-031,6701,6701,6201,62011,0001,620
1996-05-311,6201,6401,6201,63012,0001,630
1996-05-301,6801,6901,6701,67017,0001,670
1996-05-291,6501,7001,6501,70021,0001,700
1996-05-281,6001,6201,6001,62041,0001,620
1996-05-271,6701,6801,6101,61035,0001,610
1996-05-241,6401,6601,6101,66023,0001,660
1996-05-231,6701,6701,6201,65050,0001,650
1996-05-221,6401,6401,6401,64013,0001,640
1996-05-211,6801,6801,6701,6703,0001,670
1996-05-201,7101,7101,6801,6809,0001,680
1996-05-171,7601,7601,6701,6709,0001,670
1996-05-161,7201,7801,7201,7809,0001,780
1996-05-151,6401,6501,6301,6503,0001,650
1996-05-141,6201,6401,6101,64021,0001,640
1996-05-131,6801,6801,6501,65012,0001,650
1996-05-101,6801,7001,6801,6806,0001,680
1996-05-091,7501,7501,6801,6907,0001,690
1996-05-081,7001,7201,7001,7203,0001,720
1996-05-071,7401,7401,7301,7304,0001,730
1996-05-021,7901,7901,7401,74010,0001,740
1996-05-011,7801,8001,7601,76032,0001,760
1996-04-301,7601,7601,7401,7402,0001,740
1996-04-261,7401,7601,7401,76017,0001,760
1996-04-251,7601,7701,7301,74023,0001,740
1996-04-241,7601,7701,7601,7704,0001,770
1996-04-231,7901,8001,7801,79021,0001,790
1996-04-221,7301,7901,7301,76014,0001,760
1996-04-191,7201,7301,7201,7203,0001,720
1996-04-181,7601,7601,7301,7302,0001,730
1996-04-161,7201,7401,7201,7403,0001,740
1996-04-151,7701,7701,7301,7406,0001,740
1996-04-111,7501,7801,7501,78012,0001,780
1996-04-101,7501,8001,7301,80042,0001,800
1996-04-091,7201,7801,7201,7806,0001,780
1996-04-081,7101,7201,7101,72015,0001,720
1996-04-051,6801,7001,6601,68032,0001,680
1996-04-041,6601,6801,6501,6807,0001,680
1996-04-031,6801,7201,6801,68013,0001,680
1996-04-021,6801,6801,6801,6802,0001,680
1996-04-011,6801,6901,6701,6706,0001,670
1996-03-281,6501,6501,6501,6505,0001,650
1996-03-251,6701,6701,6701,6701,0001,670
1996-03-221,6501,6701,6501,67024,0001,670
1996-03-211,6001,6501,6001,6506,0001,650
1996-03-191,6401,6401,6101,6207,0001,620
1996-03-181,6101,6101,6101,6102,0001,610
1996-03-151,6101,6201,6001,6203,0001,620
1996-03-141,6001,6001,5801,5802,0001,580
1996-03-131,6001,6001,5901,5906,0001,590
1996-03-121,6101,6101,5801,5806,0001,580
1996-03-111,6101,6101,6101,6108,0001,610
1996-03-081,5701,6001,5701,60016,0001,600
1996-03-071,6101,6101,6101,61012,0001,610
1996-03-061,6101,6101,6101,61012,0001,610
1996-03-051,6001,6501,6001,61014,0001,610
1996-03-041,6001,6001,6001,6002,0001,600
1996-03-011,5901,5901,5601,58014,0001,580
1996-02-281,5801,5901,5801,5906,0001,590
1996-02-271,6101,6101,5901,5908,0001,590
1996-02-261,6201,6201,6201,6207,0001,620
1996-02-231,6201,6201,6201,6205,0001,620
1996-02-221,6301,6301,6201,62010,0001,620
1996-02-211,6101,6501,6101,6504,0001,650
1996-02-201,6001,6001,6001,6002,0001,600
1996-02-191,5801,6001,5801,6005,0001,600
1996-02-161,6301,6301,5801,58043,0001,580
1996-02-151,6401,6401,6401,6401,0001,640
1996-02-141,6301,6401,6101,61038,0001,610
1996-02-131,6501,6601,6101,61019,0001,610
1996-02-091,6901,6901,6601,67013,0001,670
1996-02-081,6501,6901,6501,66017,0001,660
1996-02-071,7001,7101,7001,71010,0001,710
1996-02-061,7201,7401,7101,71014,0001,710
1996-02-051,7301,7301,7301,7301,0001,730
1996-02-021,7501,7601,7501,76012,0001,760
1996-02-011,6701,7301,6501,73018,0001,730
1996-01-301,7301,7301,7001,7006,0001,700
1996-01-291,7501,7601,7301,7309,0001,730
1996-01-261,6901,7301,6801,73013,0001,730
1996-01-251,6601,6801,6501,6505,0001,650
1996-01-241,6501,6501,6301,6505,0001,650
1996-01-231,6801,6801,6801,6802,0001,680
1996-01-221,7001,7001,6801,7008,0001,700
1996-01-191,6601,7301,6201,73028,0001,730
1996-01-181,7501,7501,5901,60055,0001,600
1996-01-171,7801,7801,7501,75026,0001,750
1996-01-161,8001,8201,7801,79015,0001,790
1996-01-121,8901,8901,8201,82015,0001,820
1996-01-111,8201,8901,8201,88039,0001,880
1996-01-101,8601,9501,8301,890123,0001,890
1996-01-091,8001,8601,8001,850114,0001,850
1996-01-081,7101,7901,7101,79052,0001,790
1996-01-051,7101,7101,6601,71010,0001,710
1996-01-041,6401,6801,6201,68016,0001,680

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