2207 名糖産業(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-309979979979971,000997
1998-12-291,0001,00097297215,000972
1998-12-281,0001,0101,0001,0059,0001,005
1998-12-2598099198099112,000991
1998-12-2498098597297218,000972
1998-12-2299099098098020,000980
1998-12-219859859859859,000985
1998-12-189999999859858,000985
1998-12-171,0001,0001,0001,0002,0001,000
1998-12-169851,0009851,0008,0001,000
1998-12-159851,0009859855,000985
1998-12-141,0001,00198598516,000985
1998-12-111,0001,0001,0001,0007,0001,000
1998-12-101,0111,0201,0111,0128,0001,012
1998-12-081,0101,0101,0101,0102,0001,010
1998-12-041,0201,0271,0101,0104,0001,010
1998-12-031,0501,0501,0471,0472,0001,047
1998-12-021,0501,0501,0501,0506,0001,050
1998-12-011,0001,0001,0001,0003,0001,000
1998-11-271,0801,0801,0801,0806,0001,080
1998-11-261,0751,0901,0751,0797,0001,079
1998-11-251,0001,0291,0001,0158,0001,015
1998-11-249989989909909,000990
1998-11-2098199998199912,000999
1998-11-199909909809803,000980
1998-11-189989989959956,000995
1998-11-179999999999991,000999
1998-11-1699999999999913,000999
1998-11-119801,0009801,0007,0001,000
1998-11-101,0001,0029919915,000991
1998-11-091,0001,0009809803,000980
1998-11-061,0001,0009801,00011,0001,000
1998-11-051,0001,0009901,0008,0001,000
1998-11-041,0001,0001,0001,00027,0001,000
1998-11-029801,0009801,0004,0001,000
1998-10-301,0001,0001,0001,0005,0001,000
1998-10-291,0001,0001,0001,0006,0001,000
1998-10-281,0001,0001,0001,0003,0001,000
1998-10-271,0001,0001,0001,0002,0001,000
1998-10-261,0101,0101,0001,00013,0001,000
1998-10-231,0111,0111,0101,0103,0001,010
1998-10-221,0011,0011,0011,0011,0001,001
1998-10-211,0001,0001,0001,0003,0001,000
1998-10-201,0001,0009801,00011,0001,000
1998-10-191,0001,0001,0001,0004,0001,000
1998-10-161,0001,0001,0001,0002,0001,000
1998-10-159801,0299801,0293,0001,029
1998-10-141,0001,0001,0001,0002,0001,000
1998-10-131,0001,0001,0001,0005,0001,000
1998-10-121,0001,0001,0001,0003,0001,000
1998-10-091,0141,0141,0001,00312,0001,003
1998-10-081,0001,0201,0001,0203,0001,020
1998-10-071,0001,0309801,03023,0001,030
1998-10-061,0301,0301,0301,0301,0001,030
1998-10-021,0681,0701,0301,03027,0001,030
1998-10-011,0701,0701,0301,0302,0001,030
1998-09-301,0701,0701,0701,0702,0001,070
1998-09-291,0711,0711,0711,0712,0001,071
1998-09-281,0711,0711,0711,0713,0001,071
1998-09-251,0711,0801,0711,0716,0001,071
1998-09-241,0511,0511,0511,0511,0001,051
1998-09-221,0301,0301,0301,0302,0001,030
1998-09-211,0951,0951,0951,0952,0001,095
1998-09-181,0951,0951,0951,0951,0001,095
1998-09-171,0711,0711,0351,0353,0001,035
1998-09-141,0311,0311,0311,0313,0001,031
1998-09-111,1201,1501,1201,1508,0001,150
1998-09-101,0501,0501,0501,0503,0001,050
1998-09-091,0291,0301,0291,0304,0001,030
1998-09-081,0301,0501,0301,0503,0001,050
1998-09-071,0291,0291,0291,0291,0001,029
1998-09-041,0111,0301,0001,02918,0001,029
1998-09-031,0101,0301,0101,0305,0001,030
1998-09-021,1401,1401,1401,14011,0001,140
1998-09-011,0001,0301,0001,0304,0001,030
1998-08-311,0901,0909801,05016,0001,050
1998-08-281,0501,0501,0501,05010,0001,050
1998-08-271,0501,0501,0501,05011,0001,050
1998-08-261,0991,0991,0501,0505,0001,050
1998-08-251,1001,1001,1001,1001,0001,100
1998-08-201,0801,0801,0801,0801,0001,080
1998-08-191,0501,1001,0501,10012,0001,100
1998-08-181,0901,0901,0501,0506,0001,050
1998-08-171,0501,0501,0501,0502,0001,050
1998-08-131,0821,0821,0791,0806,0001,080
1998-08-121,1001,1001,0801,08020,0001,080
1998-08-111,1011,1011,1011,1011,0001,101
1998-08-101,1081,1081,1001,1005,0001,100
1998-08-071,1601,1601,1001,10024,0001,100
1998-08-051,2001,2001,1601,1603,0001,160
1998-08-041,2001,2001,1601,1605,0001,160
1998-08-031,1701,1701,1701,1703,0001,170
1998-07-311,1701,1701,1701,1703,0001,170
1998-07-301,1801,1801,1801,1803,0001,180
1998-07-291,1801,1801,1801,1809,0001,180
1998-07-271,2151,2151,2151,2155,0001,215
1998-07-241,2151,2151,2151,2151,0001,215
1998-07-231,1801,1801,1801,1801,0001,180
1998-07-221,1801,1801,1801,1801,0001,180
1998-07-211,2151,2151,2141,2143,0001,214
1998-07-171,2001,2001,2001,2004,0001,200
1998-07-151,2151,2151,2001,20035,0001,200
1998-07-141,1811,2001,1811,2002,0001,200
1998-07-131,1901,1901,1801,18016,0001,180
1998-07-101,2141,2141,1901,19035,0001,190
1998-07-091,2151,2151,2151,2153,0001,215
1998-07-081,2151,2151,2151,2153,0001,215
1998-07-071,1901,2051,1901,20530,0001,205
1998-07-061,1861,1901,1801,19013,0001,190
1998-07-031,1861,1861,1861,1861,0001,186
1998-07-021,1701,1901,1701,1909,0001,190
1998-07-011,1311,1321,1311,1322,0001,132
1998-06-291,1301,1301,1301,1302,0001,130
1998-06-251,1101,1101,1101,1102,0001,110
1998-06-241,1101,1101,1101,1102,0001,110
1998-06-221,1191,1191,1001,11010,0001,110
1998-06-181,1361,1361,1361,1361,0001,136
1998-06-171,1061,1061,1061,1064,0001,106
1998-06-161,1001,1001,1001,1002,0001,100
1998-06-121,1201,1201,1201,12013,0001,120
1998-06-111,1201,1201,1201,1203,0001,120
1998-06-101,1201,1201,1201,1201,0001,120
1998-06-091,1501,1501,1501,1501,0001,150
1998-06-081,1701,1701,1701,1701,0001,170
1998-06-051,1301,1701,1301,1706,0001,170
1998-06-041,1301,1301,1301,1301,0001,130
1998-06-031,1301,1301,1301,1303,0001,130
1998-06-021,1701,1701,1701,1702,0001,170
1998-06-011,1401,1501,1401,1502,0001,150
1998-05-281,1401,1401,1401,1402,0001,140
1998-05-271,1541,1541,1201,12013,0001,120
1998-05-261,1551,1551,1551,1551,0001,155
1998-05-251,1551,1551,1551,1554,0001,155
1998-05-221,1561,1561,1551,1557,0001,155
1998-05-211,1561,1561,1471,1506,0001,150
1998-05-201,1251,1361,1251,1363,0001,136
1998-05-151,1201,1201,1201,1201,0001,120
1998-05-141,1201,1201,1201,1201,0001,120
1998-05-131,1201,1201,1201,1201,0001,120
1998-05-121,1201,1201,1101,12014,0001,120
1998-05-111,1201,1201,1201,1201,0001,120
1998-05-081,1251,1301,1201,13022,0001,130
1998-05-071,1301,1301,1301,13021,0001,130
1998-05-061,1701,1701,1401,14025,0001,140
1998-05-011,1751,1751,1501,15015,0001,150
1998-04-301,1901,1901,1501,1502,0001,150
1998-04-271,1521,1521,1511,1516,0001,151
1998-04-241,1511,1511,1511,1511,0001,151
1998-04-231,1691,1691,1501,1517,0001,151
1998-04-221,1501,1511,1501,1512,0001,151
1998-04-211,1501,1501,1501,1501,0001,150
1998-04-201,1501,1501,1501,1502,0001,150
1998-04-171,1801,1801,1801,1801,0001,180
1998-04-161,1501,1501,1501,1501,0001,150
1998-04-151,1501,1501,1501,1509,0001,150
1998-04-141,1501,1501,1501,15016,0001,150
1998-04-071,1601,1601,1501,1603,0001,160
1998-04-021,1901,1901,1501,15014,0001,150
1998-03-311,1801,1801,1801,1801,0001,180
1998-03-271,1901,1901,1901,1901,0001,190
1998-03-261,1801,1801,1801,1802,0001,180
1998-03-251,1801,1801,1801,18019,0001,180
1998-03-241,2001,2001,2001,2001,0001,200
1998-03-201,1501,2001,1501,2002,0001,200
1998-03-191,1601,2101,1601,2102,0001,210
1998-03-181,1601,2001,1601,2002,0001,200
1998-03-171,2001,2101,1501,20021,0001,200
1998-03-131,1901,1901,1701,1906,0001,190
1998-03-121,2001,2001,2001,2002,0001,200
1998-03-111,1901,1901,1901,1901,0001,190
1998-03-051,2201,2201,2201,2201,0001,220
1998-03-041,2201,2201,2201,2202,0001,220
1998-03-031,2501,2501,2201,22014,0001,220
1998-03-021,2201,2501,2201,25011,0001,250
1998-02-251,1701,1701,1701,1704,0001,170
1998-02-231,1901,1901,1701,1704,0001,170
1998-02-191,1801,2501,1801,25010,0001,250
1998-02-181,1801,1801,1501,1504,0001,150
1998-02-171,1901,1901,1901,1901,0001,190
1998-02-161,2201,2201,2201,2201,0001,220
1998-02-131,1801,1801,1801,1802,0001,180
1998-02-121,2001,2001,1801,1804,0001,180
1998-02-101,2001,2301,2001,2005,0001,200
1998-02-051,2601,2601,2601,2601,0001,260
1998-02-041,2601,2601,2601,2604,0001,260
1998-02-031,2901,2901,2901,2902,0001,290
1998-02-021,2701,2701,2701,2702,0001,270
1998-01-301,2801,2801,2801,2804,0001,280
1998-01-291,2801,2901,2801,28042,0001,280
1998-01-281,2601,3001,2601,28019,0001,280
1998-01-271,2801,2801,2601,2602,0001,260
1998-01-261,2301,2601,2301,2605,0001,260
1998-01-231,1301,2101,1301,2106,0001,210
1998-01-221,1301,1301,1301,1305,0001,130
1998-01-211,1201,1401,1101,12023,0001,120
1998-01-201,1501,1501,1401,1403,0001,140
1998-01-191,1501,1501,1201,1204,0001,120
1998-01-161,1201,1401,1201,14011,0001,140
1998-01-141,1301,1301,1201,1308,0001,130
1998-01-131,1301,1301,1301,1303,0001,130
1998-01-121,1301,1501,1301,1505,0001,150
1998-01-091,1501,1501,1501,1504,0001,150
1998-01-081,1501,1501,1501,1503,0001,150
1998-01-071,1501,1501,1501,1501,0001,150
1998-01-061,1501,1501,1501,1506,0001,150
1998-01-051,1401,1501,1401,1503,0001,150

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