2207 名糖産業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,2981,2981,2971,2975,0001,297
2002-12-271,3121,3121,2811,29818,0001,298
2002-12-261,2401,3121,2401,3126,0001,312
2002-12-251,2471,2471,2201,22027,0001,220
2002-12-241,2591,2591,2101,22828,0001,228
2002-12-201,2841,3001,2501,29921,0001,299
2002-12-191,2651,2851,2651,28416,0001,284
2002-12-181,2871,2871,2831,28513,0001,285
2002-12-171,2801,2871,2801,28716,0001,287
2002-12-161,3001,3101,3001,30017,0001,300
2002-12-131,3301,3501,3001,31540,0001,315
2002-12-121,4101,4101,3851,39013,0001,390
2002-12-111,4101,4131,3831,41032,0001,410
2002-12-101,4021,4051,4011,40312,0001,403
2002-12-091,4121,4121,4091,41010,0001,410
2002-12-061,4231,4231,4021,41817,0001,418
2002-12-051,4181,4181,4041,40512,0001,405
2002-12-041,4481,4481,4221,42210,0001,422
2002-12-031,4381,4501,4211,45014,0001,450
2002-12-021,4741,4741,4351,43515,0001,435
2002-11-291,3931,4771,3931,47732,0001,477
2002-11-281,4311,4531,4291,45318,0001,453
2002-11-271,4771,4791,4301,43016,0001,430
2002-11-261,4801,4811,4771,47715,0001,477
2002-11-251,4701,4901,4701,48219,0001,482
2002-11-221,4521,4701,4511,4708,0001,470
2002-11-211,4101,4321,4101,4325,0001,432
2002-11-201,4251,4471,4051,44715,0001,447
2002-11-191,4601,4601,4051,40511,0001,405
2002-11-181,4611,4871,4601,46014,0001,460
2002-11-151,4891,4891,4671,46715,0001,467
2002-11-141,4701,4721,4501,45010,0001,450
2002-11-131,4891,4911,4781,4915,0001,491
2002-11-121,4671,4941,4671,49012,0001,490
2002-11-111,4701,4911,4701,4757,0001,475
2002-11-081,5101,5101,4891,49017,0001,490
2002-11-071,4981,5101,4981,51018,0001,510
2002-11-061,5001,5001,4991,4995,0001,499
2002-11-051,5001,5001,4861,5009,0001,500
2002-11-011,5191,5201,4951,4957,0001,495
2002-10-311,5261,5261,5001,5207,0001,520
2002-10-301,5001,5211,5001,52012,0001,520
2002-10-291,5001,5191,5001,5194,0001,519
2002-10-281,5011,5071,4991,50016,0001,500
2002-10-251,4991,5001,4811,50011,0001,500
2002-10-241,5001,5001,4791,4809,0001,480
2002-10-231,4941,5001,4901,49010,0001,490
2002-10-221,5151,5151,4741,4749,0001,474
2002-10-211,4901,5261,4901,5265,0001,526
2002-10-181,5101,5101,4801,4807,0001,480
2002-10-171,5101,5101,4901,49013,0001,490
2002-10-161,5291,5291,4541,4544,0001,454
2002-10-151,5301,5301,5291,53010,0001,530
2002-10-111,4901,4901,4701,49011,0001,490
2002-10-101,4451,4591,4451,45914,0001,459
2002-10-091,4501,4631,4431,4445,0001,444
2002-10-081,4761,4761,4451,4478,0001,447
2002-10-071,4901,4961,4721,47610,0001,476
2002-10-041,4551,4901,4551,4906,0001,490
2002-10-031,5451,5451,5291,53528,0001,535
2002-10-021,5341,5391,5141,53816,0001,538
2002-10-011,5301,5301,5021,50420,0001,504
2002-09-301,5391,5401,5001,50112,0001,501
2002-09-271,5321,5471,5161,54712,0001,547
2002-09-261,5311,5401,5311,5329,0001,532
2002-09-251,5151,5401,5151,52916,0001,529
2002-09-241,5021,5021,4601,50032,0001,500
2002-09-201,4961,5101,4961,50413,0001,504
2002-09-191,4481,5151,4481,47610,0001,476
2002-09-181,4681,4681,4681,4683,0001,468
2002-09-171,5201,5201,5001,51822,0001,518
2002-09-131,5301,5301,4871,53045,0001,530
2002-09-121,4981,5001,4911,5007,0001,500
2002-09-111,4701,4981,4701,49117,0001,491
2002-09-101,4211,4501,4211,44521,0001,445
2002-09-091,4011,4011,4011,4013,0001,401
2002-09-061,4011,4011,3811,3814,0001,381
2002-09-051,4101,4481,4001,40112,0001,401
2002-09-041,3901,3901,3601,39014,0001,390
2002-09-031,4541,4541,3591,38929,0001,389
2002-09-021,4521,4521,4221,43412,0001,434
2002-08-301,4411,4411,4201,43212,0001,432
2002-08-291,4841,4841,4211,42110,0001,421
2002-08-281,4991,4991,4451,4659,0001,465
2002-08-271,4771,4801,4301,48018,0001,480
2002-08-261,4411,4771,4411,4778,0001,477
2002-08-231,4491,4491,4201,42115,0001,421
2002-08-221,4481,4501,4201,45013,0001,450
2002-08-211,4201,4401,4111,44028,0001,440
2002-08-201,4391,4451,4251,44010,0001,440
2002-08-191,4681,4681,4091,42011,0001,420
2002-08-161,4391,4491,4111,44915,0001,449
2002-08-151,4291,4291,4101,41213,0001,412
2002-08-141,4471,4471,4301,43018,0001,430
2002-08-131,4491,4491,4101,43010,0001,430
2002-08-121,4321,4501,4321,45011,0001,450
2002-08-091,4501,4701,4381,47024,0001,470
2002-08-081,4491,4491,4001,44020,0001,440
2002-08-071,4391,4491,4311,4498,0001,449
2002-08-061,4301,4521,4301,43122,0001,431
2002-08-051,4401,4641,4401,4449,0001,444
2002-08-021,4491,4501,4301,4495,0001,449
2002-08-011,4351,4401,4351,44018,0001,440
2002-07-311,4301,4341,4301,4304,0001,430
2002-07-301,4311,4791,4301,43025,0001,430
2002-07-291,4411,4601,4201,42016,0001,420
2002-07-261,5011,5081,4401,44016,0001,440
2002-07-251,5141,5411,5111,5118,0001,511
2002-07-241,5501,5501,5021,5109,0001,510
2002-07-231,5941,5941,5501,5507,0001,550
2002-07-221,5681,5991,5681,59610,0001,596
2002-07-191,6001,6001,5691,5693,0001,569
2002-07-181,6001,6281,5711,59110,0001,591
2002-07-171,6061,6061,6001,6007,0001,600
2002-07-161,5811,6661,5811,60630,0001,606
2002-07-151,6401,6691,6111,61112,0001,611
2002-07-121,6191,6701,6191,67015,0001,670
2002-07-111,5851,6191,5851,61021,0001,610
2002-07-101,5911,6181,5871,58718,0001,587
2002-07-091,5851,6201,5851,61920,0001,619
2002-07-081,6001,6001,5811,5826,0001,582
2002-07-051,5621,5801,5601,56721,0001,567
2002-07-041,5671,6011,5621,5628,0001,562
2002-07-031,5291,5871,5291,58716,0001,587
2002-07-021,5401,5401,5251,5297,0001,529
2002-07-011,5701,5701,5301,5404,0001,540
2002-06-281,5051,5751,5051,57512,0001,575
2002-06-271,5061,5301,5001,53025,0001,530
2002-06-261,5701,5701,5091,51013,0001,510
2002-06-251,5801,6041,5741,57410,0001,574
2002-06-241,5301,5801,5301,5808,0001,580
2002-06-211,5411,5491,5201,5206,0001,520
2002-06-201,5751,5751,5381,54310,0001,543
2002-06-191,5491,5491,5001,52021,0001,520
2002-06-181,5061,5491,5061,54930,0001,549
2002-06-171,5521,5521,4601,53617,0001,536
2002-06-141,5751,5901,5601,56059,0001,560
2002-06-131,6061,6061,5821,5823,0001,582
2002-06-121,5771,6061,5761,60616,0001,606
2002-06-111,6001,6101,6001,6016,0001,601
2002-06-101,6001,6001,6001,6001,0001,600
2002-06-071,6001,6101,5801,60119,0001,601
2002-06-061,6701,6701,5701,57025,0001,570
2002-06-051,6741,6741,6601,66019,0001,660
2002-06-041,6511,6801,6511,67811,0001,678
2002-06-031,7251,7251,6811,6817,0001,681
2002-05-311,7371,7371,7251,7253,0001,725
2002-05-301,6941,7071,6911,7077,0001,707
2002-05-291,6751,7081,6601,70814,0001,708
2002-05-281,6871,6951,6751,69511,0001,695
2002-05-271,6701,6801,6691,67618,0001,676
2002-05-241,6411,6781,6351,64518,0001,645
2002-05-231,6051,6351,6051,61132,0001,611
2002-05-221,6021,6041,6021,60343,0001,603
2002-05-211,6291,6291,5901,59035,0001,590
2002-05-201,6021,6281,6011,60114,0001,601
2002-05-171,6381,6581,6011,6018,0001,601
2002-05-161,6301,6501,6301,6404,0001,640
2002-05-151,5991,6301,5991,6304,0001,630
2002-05-141,6401,6401,5991,59911,0001,599
2002-05-131,6561,6561,6391,6394,0001,639
2002-05-101,6571,6571,6551,6553,0001,655
2002-05-091,6511,6511,6511,6511,0001,651
2002-05-081,6801,6801,6501,65012,0001,650
2002-05-071,6991,6991,6801,6807,0001,680
2002-05-021,7251,7251,7101,7104,0001,710
2002-05-011,7251,7301,7001,7008,0001,700
2002-04-301,7301,7301,7301,7301,0001,730
2002-04-261,7261,7491,7201,72010,0001,720
2002-04-251,7401,7501,7401,75014,0001,750
2002-04-241,6801,7401,6801,74023,0001,740
2002-04-231,6741,6801,6741,6807,0001,680
2002-04-221,6501,6741,6501,67410,0001,674
2002-04-191,6411,6491,6401,6499,0001,649
2002-04-181,6441,6441,6421,6426,0001,642
2002-04-171,6441,6441,6351,6448,0001,644
2002-04-161,6001,6401,5991,6407,0001,640
2002-04-151,5851,5851,5711,5714,0001,571
2002-04-121,6011,6151,5801,61510,0001,615
2002-04-111,6101,6101,5701,6007,0001,600
2002-04-101,6121,6161,6101,6107,0001,610
2002-04-091,6201,6201,6201,6202,0001,620
2002-04-081,6201,6201,6191,6193,0001,619
2002-04-051,6201,6211,6201,6212,0001,621
2002-04-041,5921,6201,5921,6165,0001,616
2002-04-031,5941,6201,5801,6208,0001,620
2002-04-021,6201,6211,5951,59526,0001,595
2002-04-011,6811,6811,6011,6188,0001,618
2002-03-291,6981,6981,6811,6825,0001,682
2002-03-281,7301,7301,7291,7296,0001,729
2002-03-271,6991,7301,6691,73012,0001,730
2002-03-261,6651,6991,6651,6999,0001,699
2002-03-251,7001,7001,6651,6658,0001,665
2002-03-221,6611,7001,6501,69926,0001,699
2002-03-201,6941,6951,6701,67116,0001,671
2002-03-191,7071,7081,6951,70013,0001,700
2002-03-181,7181,7191,6891,7106,0001,710
2002-03-151,6901,7181,6901,7182,0001,718
2002-03-141,7201,7201,6751,6825,0001,682
2002-03-131,6911,7191,6711,7196,0001,719
2002-03-121,7301,7301,7051,7052,0001,705
2002-03-111,6601,7001,6601,70019,0001,700
2002-03-081,6611,7101,6611,69050,0001,690
2002-03-071,7231,7231,6581,71010,0001,710
2002-03-061,7371,7371,7101,7105,0001,710
2002-03-051,7481,7481,7091,7096,0001,709
2002-03-041,7501,7501,7271,74813,0001,748
2002-03-011,7491,7491,7051,7209,0001,720
2002-02-281,7351,7491,7071,74917,0001,749
2002-02-271,7001,7351,7001,73523,0001,735
2002-02-261,7601,7601,7211,73011,0001,730
2002-02-251,7801,7851,7801,7858,0001,785
2002-02-221,7801,7901,7701,7809,0001,780
2002-02-211,7601,7701,7501,7697,0001,769
2002-02-201,7851,7851,7251,76513,0001,765
2002-02-191,7601,7611,7551,7617,0001,761
2002-02-181,7231,7901,7231,78911,0001,789
2002-02-151,7891,7891,7511,76316,0001,763
2002-02-141,7001,7901,7001,79040,0001,790
2002-02-131,6991,7001,6941,70014,0001,700
2002-02-121,6681,6901,6681,69013,0001,690
2002-02-081,6501,6681,6501,66814,0001,668
2002-02-071,6841,6851,6841,6854,0001,685
2002-02-061,6851,6901,6851,6903,0001,690
2002-02-051,6451,6551,6431,6554,0001,655
2002-02-041,7111,7111,6901,6905,0001,690
2002-02-011,6951,7001,6901,7005,0001,700
2002-01-311,6951,6951,6651,6958,0001,695
2002-01-301,6901,6951,6601,6958,0001,695
2002-01-291,7001,7001,7001,7004,0001,700
2002-01-281,7031,7201,6901,72021,0001,720
2002-01-251,6901,6991,6901,69111,0001,691
2002-01-241,7201,7361,7201,7344,0001,734
2002-01-231,6901,6961,6901,69015,0001,690
2002-01-221,6701,7001,6601,7008,0001,700
2002-01-211,7301,7301,6901,70012,0001,700
2002-01-181,6501,7001,6501,70017,0001,700
2002-01-171,7001,7001,6501,6506,0001,650
2002-01-161,6741,6741,6741,6741,0001,674
2002-01-151,6891,6901,6601,6799,0001,679
2002-01-111,7011,7201,6901,69013,0001,690
2002-01-101,7001,7031,7001,70013,0001,700
2002-01-091,7031,7031,7021,7028,0001,702
2002-01-081,7541,7551,7051,71615,0001,716
2002-01-071,7541,7541,7411,7545,0001,754
2002-01-041,7501,7601,7501,7555,0001,755

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