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 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 997 | 997 | 997 | 997 | 1,000 | 997 |
| 1998-12-29 | 1,000 | 1,000 | 972 | 972 | 15,000 | 972 |
| 1998-12-28 | 1,000 | 1,010 | 1,000 | 1,005 | 9,000 | 1,005 |
| 1998-12-25 | 980 | 991 | 980 | 991 | 12,000 | 991 |
| 1998-12-24 | 980 | 985 | 972 | 972 | 18,000 | 972 |
| 1998-12-22 | 990 | 990 | 980 | 980 | 20,000 | 980 |
| 1998-12-21 | 985 | 985 | 985 | 985 | 9,000 | 985 |
| 1998-12-18 | 999 | 999 | 985 | 985 | 8,000 | 985 |
| 1998-12-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-12-16 | 985 | 1,000 | 985 | 1,000 | 8,000 | 1,000 |
| 1998-12-15 | 985 | 1,000 | 985 | 985 | 5,000 | 985 |
| 1998-12-14 | 1,000 | 1,001 | 985 | 985 | 16,000 | 985 |
| 1998-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1998-12-10 | 1,011 | 1,020 | 1,011 | 1,012 | 8,000 | 1,012 |
| 1998-12-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1998-12-04 | 1,020 | 1,027 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1998-12-03 | 1,050 | 1,050 | 1,047 | 1,047 | 2,000 | 1,047 |
| 1998-12-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1998-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-11-27 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1998-11-26 | 1,075 | 1,090 | 1,075 | 1,079 | 7,000 | 1,079 |
| 1998-11-25 | 1,000 | 1,029 | 1,000 | 1,015 | 8,000 | 1,015 |
| 1998-11-24 | 998 | 998 | 990 | 990 | 9,000 | 990 |
| 1998-11-20 | 981 | 999 | 981 | 999 | 12,000 | 999 |
| 1998-11-19 | 990 | 990 | 980 | 980 | 3,000 | 980 |
| 1998-11-18 | 998 | 998 | 995 | 995 | 6,000 | 995 |
| 1998-11-17 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1998-11-16 | 999 | 999 | 999 | 999 | 13,000 | 999 |
| 1998-11-11 | 980 | 1,000 | 980 | 1,000 | 7,000 | 1,000 |
| 1998-11-10 | 1,000 | 1,002 | 991 | 991 | 5,000 | 991 |
| 1998-11-09 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1998-11-06 | 1,000 | 1,000 | 980 | 1,000 | 11,000 | 1,000 |
| 1998-11-05 | 1,000 | 1,000 | 990 | 1,000 | 8,000 | 1,000 |
| 1998-11-04 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 1,000 |
| 1998-11-02 | 980 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1998-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1998-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-10-26 | 1,010 | 1,010 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1998-10-23 | 1,011 | 1,011 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1998-10-22 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 1,001 |
| 1998-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-10-20 | 1,000 | 1,000 | 980 | 1,000 | 11,000 | 1,000 |
| 1998-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-10-15 | 980 | 1,029 | 980 | 1,029 | 3,000 | 1,029 |
| 1998-10-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1998-10-09 | 1,014 | 1,014 | 1,000 | 1,003 | 12,000 | 1,003 |
| 1998-10-08 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1998-10-07 | 1,000 | 1,030 | 980 | 1,030 | 23,000 | 1,030 |
| 1998-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1998-10-02 | 1,068 | 1,070 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1998-10-01 | 1,070 | 1,070 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1998-09-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1998-09-29 | 1,071 | 1,071 | 1,071 | 1,071 | 2,000 | 1,071 |
| 1998-09-28 | 1,071 | 1,071 | 1,071 | 1,071 | 3,000 | 1,071 |
| 1998-09-25 | 1,071 | 1,080 | 1,071 | 1,071 | 6,000 | 1,071 |
| 1998-09-24 | 1,051 | 1,051 | 1,051 | 1,051 | 1,000 | 1,051 |
| 1998-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1998-09-21 | 1,095 | 1,095 | 1,095 | 1,095 | 2,000 | 1,095 |
| 1998-09-18 | 1,095 | 1,095 | 1,095 | 1,095 | 1,000 | 1,095 |
| 1998-09-17 | 1,071 | 1,071 | 1,035 | 1,035 | 3,000 | 1,035 |
| 1998-09-14 | 1,031 | 1,031 | 1,031 | 1,031 | 3,000 | 1,031 |
| 1998-09-11 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 1,150 |
| 1998-09-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1998-09-09 | 1,029 | 1,030 | 1,029 | 1,030 | 4,000 | 1,030 |
| 1998-09-08 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 1,050 |
| 1998-09-07 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 1998-09-04 | 1,011 | 1,030 | 1,000 | 1,029 | 18,000 | 1,029 |
| 1998-09-03 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 1,030 |
| 1998-09-02 | 1,140 | 1,140 | 1,140 | 1,140 | 11,000 | 1,140 |
| 1998-09-01 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 1,030 |
| 1998-08-31 | 1,090 | 1,090 | 980 | 1,050 | 16,000 | 1,050 |
| 1998-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1998-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1998-08-26 | 1,099 | 1,099 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1998-08-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1998-08-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1998-08-19 | 1,050 | 1,100 | 1,050 | 1,100 | 12,000 | 1,100 |
| 1998-08-18 | 1,090 | 1,090 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1998-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1998-08-13 | 1,082 | 1,082 | 1,079 | 1,080 | 6,000 | 1,080 |
| 1998-08-12 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 | 1,080 |
| 1998-08-11 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 1,101 |
| 1998-08-10 | 1,108 | 1,108 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1998-08-07 | 1,160 | 1,160 | 1,100 | 1,100 | 24,000 | 1,100 |
| 1998-08-05 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1998-08-04 | 1,200 | 1,200 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1998-08-03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1998-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1998-07-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1998-07-29 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1998-07-27 | 1,215 | 1,215 | 1,215 | 1,215 | 5,000 | 1,215 |
| 1998-07-24 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 1,215 |
| 1998-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-07-21 | 1,215 | 1,215 | 1,214 | 1,214 | 3,000 | 1,214 |
| 1998-07-17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1998-07-15 | 1,215 | 1,215 | 1,200 | 1,200 | 35,000 | 1,200 |
| 1998-07-14 | 1,181 | 1,200 | 1,181 | 1,200 | 2,000 | 1,200 |
| 1998-07-13 | 1,190 | 1,190 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1998-07-10 | 1,214 | 1,214 | 1,190 | 1,190 | 35,000 | 1,190 |
| 1998-07-09 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 | 1,215 |
| 1998-07-08 | 1,215 | 1,215 | 1,215 | 1,215 | 3,000 | 1,215 |
| 1998-07-07 | 1,190 | 1,205 | 1,190 | 1,205 | 30,000 | 1,205 |
| 1998-07-06 | 1,186 | 1,190 | 1,180 | 1,190 | 13,000 | 1,190 |
| 1998-07-03 | 1,186 | 1,186 | 1,186 | 1,186 | 1,000 | 1,186 |
| 1998-07-02 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1998-07-01 | 1,131 | 1,132 | 1,131 | 1,132 | 2,000 | 1,132 |
| 1998-06-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1998-06-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1998-06-24 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1998-06-22 | 1,119 | 1,119 | 1,100 | 1,110 | 10,000 | 1,110 |
| 1998-06-18 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 1,136 |
| 1998-06-17 | 1,106 | 1,106 | 1,106 | 1,106 | 4,000 | 1,106 |
| 1998-06-16 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1998-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1998-06-11 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1998-06-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-06-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1998-06-05 | 1,130 | 1,170 | 1,130 | 1,170 | 6,000 | 1,170 |
| 1998-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1998-06-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1998-06-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1998-06-01 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1998-05-28 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1998-05-27 | 1,154 | 1,154 | 1,120 | 1,120 | 13,000 | 1,120 |
| 1998-05-26 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 | 1,155 |
| 1998-05-25 | 1,155 | 1,155 | 1,155 | 1,155 | 4,000 | 1,155 |
| 1998-05-22 | 1,156 | 1,156 | 1,155 | 1,155 | 7,000 | 1,155 |
| 1998-05-21 | 1,156 | 1,156 | 1,147 | 1,150 | 6,000 | 1,150 |
| 1998-05-20 | 1,125 | 1,136 | 1,125 | 1,136 | 3,000 | 1,136 |
| 1998-05-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-05-14 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-05-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-05-12 | 1,120 | 1,120 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1998-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1998-05-08 | 1,125 | 1,130 | 1,120 | 1,130 | 22,000 | 1,130 |
| 1998-05-07 | 1,130 | 1,130 | 1,130 | 1,130 | 21,000 | 1,130 |
| 1998-05-06 | 1,170 | 1,170 | 1,140 | 1,140 | 25,000 | 1,140 |
| 1998-05-01 | 1,175 | 1,175 | 1,150 | 1,150 | 15,000 | 1,150 |
| 1998-04-30 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-04-27 | 1,152 | 1,152 | 1,151 | 1,151 | 6,000 | 1,151 |
| 1998-04-24 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 | 1,151 |
| 1998-04-23 | 1,169 | 1,169 | 1,150 | 1,151 | 7,000 | 1,151 |
| 1998-04-22 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 | 1,151 |
| 1998-04-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1998-04-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-04-15 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 1,150 |
| 1998-04-14 | 1,150 | 1,150 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1998-04-07 | 1,160 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1998-04-02 | 1,190 | 1,190 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1998-03-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-03-27 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-03-26 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-03-25 | 1,180 | 1,180 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1998-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-03-20 | 1,150 | 1,200 | 1,150 | 1,200 | 2,000 | 1,200 |
| 1998-03-19 | 1,160 | 1,210 | 1,160 | 1,210 | 2,000 | 1,210 |
| 1998-03-18 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 1,200 |
| 1998-03-17 | 1,200 | 1,210 | 1,150 | 1,200 | 21,000 | 1,200 |
| 1998-03-13 | 1,190 | 1,190 | 1,170 | 1,190 | 6,000 | 1,190 |
| 1998-03-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1998-03-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-03-05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1998-03-04 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1998-03-03 | 1,250 | 1,250 | 1,220 | 1,220 | 14,000 | 1,220 |
| 1998-03-02 | 1,220 | 1,250 | 1,220 | 1,250 | 11,000 | 1,250 |
| 1998-02-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1998-02-23 | 1,190 | 1,190 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1998-02-19 | 1,180 | 1,250 | 1,180 | 1,250 | 10,000 | 1,250 |
| 1998-02-18 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-02-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1998-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1998-02-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1998-02-12 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1998-02-10 | 1,200 | 1,230 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1998-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1998-02-04 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1998-02-03 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1998-02-02 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1998-01-30 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1998-01-29 | 1,280 | 1,290 | 1,280 | 1,280 | 42,000 | 1,280 |
| 1998-01-28 | 1,260 | 1,300 | 1,260 | 1,280 | 19,000 | 1,280 |
| 1998-01-27 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1998-01-26 | 1,230 | 1,260 | 1,230 | 1,260 | 5,000 | 1,260 |
| 1998-01-23 | 1,130 | 1,210 | 1,130 | 1,210 | 6,000 | 1,210 |
| 1998-01-22 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1998-01-21 | 1,120 | 1,140 | 1,110 | 1,120 | 23,000 | 1,120 |
| 1998-01-20 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1998-01-19 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1998-01-16 | 1,120 | 1,140 | 1,120 | 1,140 | 11,000 | 1,140 |
| 1998-01-14 | 1,130 | 1,130 | 1,120 | 1,130 | 8,000 | 1,130 |
| 1998-01-13 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1998-01-12 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1998-01-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1998-01-08 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1998-01-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1998-01-06 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1998-01-05 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
