2207 名糖産業(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,3561,3691,3561,3604,6001,360
2003-12-291,3511,3811,3511,3602,6001,360
2003-12-261,3751,3761,3511,3542,9001,354
2003-12-251,4101,4101,3621,3756,1001,375
2003-12-241,4101,4201,4001,4201,7001,420
2003-12-221,3981,4001,3731,4006,1001,400
2003-12-191,3801,3941,3651,3933,7001,393
2003-12-181,3401,3681,3401,3613,4001,361
2003-12-171,3611,3761,3351,3551,8001,355
2003-12-161,3911,4101,3601,3604,2001,360
2003-12-151,3701,4151,3581,4117,2001,411
2003-12-121,4201,4221,3511,38433,9001,384
2003-12-111,3581,3581,3251,3512,9001,351
2003-12-101,3601,3601,3221,3253,5001,325
2003-12-091,3371,3491,3201,3499,6001,349
2003-12-081,3381,3381,3251,3372,7001,337
2003-12-051,3391,3391,3201,3256,1001,325
2003-12-041,2901,3361,2901,3203,5001,320
2003-12-031,2601,3101,2601,2885,9001,288
2003-12-021,3401,3401,2801,2958,6001,295
2003-12-011,3001,3121,2951,3127,7001,312
2003-11-281,3071,3201,3021,3024,8001,302
2003-11-271,3031,3251,3031,3062,1001,306
2003-11-261,3471,3471,3021,3021,3001,302
2003-11-251,3481,3481,2951,2952,6001,295
2003-11-211,2851,2981,2741,2903,1001,290
2003-11-201,2401,3001,2401,2938,7001,293
2003-11-191,2401,2681,2401,2663,9001,266
2003-11-181,2891,2891,2381,2417,2001,241
2003-11-171,3101,3191,2551,25515,8001,255
2003-11-141,3041,3251,3041,3219,1001,321
2003-11-131,3381,3381,3001,3226,2001,322
2003-11-121,3401,3401,3111,3123,2001,312
2003-11-111,3161,3301,3051,32910,6001,329
2003-11-101,3151,3481,3101,3303,8001,330
2003-11-071,3311,3411,3101,3188,2001,318
2003-11-061,3551,3551,3311,3314,3001,331
2003-11-051,3601,3601,3311,3443,3001,344
2003-11-041,3501,3501,3231,3384,0001,338
2003-10-311,3011,3241,3011,3206,5001,320
2003-10-301,3301,3701,3161,3206,7001,320
2003-10-291,3321,3501,3301,3304,6001,330
2003-10-281,3031,3501,3031,3308,6001,330
2003-10-271,3151,3501,3151,35012,7001,350
2003-10-241,3301,3411,3211,33514,6001,335
2003-10-231,3961,3961,3701,37014,0001,370
2003-10-221,4111,4111,3951,39812,1001,398
2003-10-211,4111,4251,4101,4114,4001,411
2003-10-201,4291,4291,4111,4112,8001,411
2003-10-171,4091,4211,4091,4096,9001,409
2003-10-161,4351,4351,4071,4224,6001,422
2003-10-151,4411,4691,4301,4306,5001,430
2003-10-141,4451,4691,4401,4407,9001,440
2003-10-101,4311,4701,4311,4519,8001,451
2003-10-091,4321,4701,4321,4407,3001,440
2003-10-081,4821,4821,4751,4782,1001,478
2003-10-071,4791,4791,4391,4427,3001,442
2003-10-061,4571,4661,4571,4593,1001,459
2003-10-031,4701,4701,4301,4553,8001,455
2003-10-021,4501,4891,4341,4596,7001,459
2003-10-011,4261,4901,4211,4224,9001,422
2003-09-301,4241,4271,4211,4256,3001,425
2003-09-291,4261,4471,4261,4303,2001,430
2003-09-261,4241,4401,4231,4264,1001,426
2003-09-251,4651,4861,4641,4644,4001,464
2003-09-241,4981,4981,4251,4653,2001,465
2003-09-221,4551,4701,4551,4552,4001,455
2003-09-191,4771,4901,4751,4754,4001,475
2003-09-181,4751,4751,4471,4603,9001,460
2003-09-171,4751,4771,4751,4771,8001,477
2003-09-161,4801,4801,4511,4748,0001,474
2003-09-121,5021,5021,4401,44031,8001,440
2003-09-111,4441,4441,4011,4023,9001,402
2003-09-101,4491,4721,4491,4524,4001,452
2003-09-091,4511,4691,4481,4488,9001,448
2003-09-081,4351,4691,4321,4495,8001,449
2003-09-051,3971,4341,3961,4217,1001,421
2003-09-041,4001,4101,3961,3965,7001,396
2003-09-031,4101,4111,4001,4009,2001,400
2003-09-021,4211,4301,4101,4125,1001,412
2003-09-011,4101,4101,4011,4011,3001,401
2003-08-291,4131,4151,3901,4102,7001,410
2003-08-281,3921,4131,3901,3934,6001,393
2003-08-271,4001,4201,3911,3915,7001,391
2003-08-261,4241,4251,3821,3825,7001,382
2003-08-251,4301,4301,4071,4272,3001,427
2003-08-221,4151,4381,3951,4383,9001,438
2003-08-211,4161,4231,4151,4151,7001,415
2003-08-201,4431,4501,4151,4185,6001,418
2003-08-191,4201,4331,4021,4333,8001,433
2003-08-181,4451,4451,3851,4201,5001,420
2003-08-151,4481,4491,4011,4011,5001,401
2003-08-141,4011,4231,4011,4233,5001,423
2003-08-131,4501,4501,4001,4003,9001,400
2003-08-121,4121,4241,4001,4102,9001,410
2003-08-111,3531,4001,3531,3922,6001,392
2003-08-081,3291,3891,3291,35010,7001,350
2003-08-071,4261,4261,3821,3895,8001,389
2003-08-061,4421,4501,4261,4272,6001,427
2003-08-051,4311,4811,4211,42210,2001,422
2003-08-041,4711,4711,4301,4514,5001,451
2003-08-011,4351,4351,4311,4315,6001,431
2003-07-311,4381,4481,4311,4317,3001,431
2003-07-301,4511,4901,4431,47010,2001,470
2003-07-291,5301,5301,4771,5164,1001,516
2003-07-281,4801,4801,4401,4404,5001,440
2003-07-251,4821,4851,4331,4338,8001,433
2003-07-241,4691,4981,4651,4824,5001,482
2003-07-231,4671,4671,4471,4678,7001,467
2003-07-221,4681,4701,4301,4309,1001,430
2003-07-181,5101,5141,5001,5007,2001,500
2003-07-171,5001,5081,4991,4995,4001,499
2003-07-161,4901,5001,4901,4985,4001,498
2003-07-151,4451,4951,4451,4837,3001,483
2003-07-141,4621,4961,4451,4451,6001,445
2003-07-111,4671,4681,4311,4318,0001,431
2003-07-101,4921,4951,4901,4922,2001,492
2003-07-091,5051,5051,4831,4922,6001,492
2003-07-081,4851,4991,4821,4992,5001,499
2003-07-071,4581,4651,4581,4652,4001,465
2003-07-041,4701,5071,4521,45813,0001,458
2003-07-031,5101,5101,4891,5004,3001,500
2003-07-021,5011,5071,4991,5067,2001,506
2003-07-011,4861,4891,4861,4874,8001,487
2003-06-301,4881,4921,4861,48610,3001,486
2003-06-271,5101,5181,4851,4855,2001,485
2003-06-261,5201,5201,4751,47512,8001,475
2003-06-251,4831,5141,4831,4842,7001,484
2003-06-241,5061,5061,4801,4825,2001,482
2003-06-231,5131,5181,5051,5053,8001,505
2003-06-201,5121,5201,5111,5132,9001,513
2003-06-191,5171,5251,5101,5116,2001,511
2003-06-181,5381,5381,5151,5155,3001,515
2003-06-171,5191,5701,5101,5108,9001,510
2003-06-161,5261,5341,5251,5344,8001,534
2003-06-131,5641,5801,5251,52542,0001,525
2003-06-121,5451,5461,5201,5203,9001,520
2003-06-111,5071,5451,5071,5093,7001,509
2003-06-101,5071,5261,5071,5261,5001,526
2003-06-091,5431,5431,5071,5072,7001,507
2003-06-061,5411,5441,5051,5053,2001,505
2003-06-051,5151,5411,5151,5413,1001,541
2003-06-041,5451,5451,5141,5411,6001,541
2003-06-031,5451,5451,5141,5455,3001,545
2003-06-021,5001,5441,5001,5446,3001,544
2003-05-301,5401,5451,5401,5443,0001,544
2003-05-291,5311,5401,5301,5405,3001,540
2003-05-281,5331,5331,5271,5272,4001,527
2003-05-271,5291,5391,4971,5034,0001,503
2003-05-261,5401,5401,5101,5292,5001,529
2003-05-231,5341,5391,5051,5395,3001,539
2003-05-221,5211,5481,4821,54010,4001,540
2003-05-211,5061,5221,4821,4854,8001,485
2003-05-201,5351,5351,5061,5062,1001,506
2003-05-191,5401,5401,4851,5104,8001,510
2003-05-161,5251,5401,5001,5399,6001,539
2003-05-151,4961,5301,4951,5256,1001,525
2003-05-141,5451,5501,4851,4956,3001,495
2003-05-131,5301,5451,5301,5436,1001,543
2003-05-121,5301,5341,5281,5343,5001,534
2003-05-091,5301,5301,5241,5307,0001,530
2003-05-081,5341,5341,5241,5244,5001,524
2003-05-071,5501,5501,5221,5303,6001,530
2003-05-061,5401,5481,5051,5215,9001,521
2003-05-021,5581,5581,5101,5104,5001,510
2003-05-011,5161,5331,5161,5337,9001,533
2003-04-301,5351,5351,5111,5155,9001,515
2003-04-281,5101,5201,5101,5101,4001,510
2003-04-251,4631,5401,4631,51010,5001,510
2003-04-241,5401,5551,5101,5134,8001,513
2003-04-231,5311,5401,5291,5291,8001,529
2003-04-221,5881,5901,5311,5315,3001,531
2003-04-211,5941,5941,5531,5789,2001,578
2003-04-181,5341,5961,5321,5966,0001,596
2003-04-171,5361,5951,5361,5943,3001,594
2003-04-161,6001,6001,5671,59614,0001,596
2003-04-151,5731,6001,5731,60010,3001,600
2003-04-141,5201,5901,5161,57410,9001,574
2003-04-111,4881,5201,4881,5206,4001,520
2003-04-101,5191,5211,4821,4921,4001,492
2003-04-091,5201,5201,4891,52015,0001,520
2003-04-081,5491,5491,5121,5203,6001,520
2003-04-071,5991,5991,5001,5001,4001,500
2003-04-041,6001,6001,5801,6005,9001,600
2003-04-031,6001,6001,4801,5803,2001,580
2003-04-021,6001,6001,5991,60010,7001,600
2003-04-011,4551,6001,4551,5988,3001,598
2003-03-311,6021,6021,5941,59514,0001,595
2003-03-281,5971,6021,5941,60026,3001,600
2003-03-271,5981,5991,5801,59818,4001,598
2003-03-261,5001,6301,4951,59928,2001,599
2003-03-251,4811,5001,4801,50012,1001,500
2003-03-241,4801,4801,4781,48010,6001,480
2003-03-201,4801,4831,4731,4838,3001,483
2003-03-191,4751,4751,4721,4742,0001,474
2003-03-181,4271,4801,4271,4748,5001,474
2003-03-171,3931,4281,3721,4273,5001,427
2003-03-141,4391,4591,4321,43346,1001,433
2003-03-131,4111,4711,4071,4541,1001,454
2003-03-121,4001,4511,4001,4056,6001,405
2003-03-111,4451,4881,4441,480104,6001,480
2003-03-101,4201,4581,4181,4315,5001,431
2003-03-071,4551,4641,4301,4363,6001,436
2003-03-061,4771,4771,4531,45412,3001,454
2003-03-051,4801,4801,4001,43615,5001,436
2003-03-041,4801,4901,4501,4909,4001,490
2003-03-031,4501,4801,4501,4764,6001,476
2003-02-281,4801,4801,4501,4699,1001,469
2003-02-271,5001,5001,4751,4752,5001,475
2003-02-261,5001,5001,4601,4814,5001,481
2003-02-251,4501,4721,4491,46012,7001,460
2003-02-241,5001,5101,4991,50015,9001,500
2003-02-211,5091,5101,5001,5096,4001,509
2003-02-201,4571,5121,4571,5093,6001,509
2003-02-191,5101,5101,4971,4972,2001,497
2003-02-181,4751,5091,4751,5028,7001,502
2003-02-171,4991,5001,4951,4952,7001,495
2003-02-141,4731,4951,4331,48212,5001,482
2003-02-131,4961,4961,4931,4936001,493
2003-02-121,4901,5001,4891,49613,0001,496
2003-02-101,4801,4901,4571,4909,9001,490
2003-02-071,4801,4891,4611,4881,7001,488
2003-02-061,4301,4461,4121,4405,2001,440
2003-02-051,4591,4591,4501,4515,9001,451
2003-02-041,5171,5171,4661,4997,8001,499
2003-02-031,3251,5021,3251,4974,2001,497
2003-01-311,3501,3701,3301,3305,9001,330
2003-01-301,3261,3791,3261,3508,2001,350
2003-01-291,4311,4321,3681,4065,6001,406
2003-01-281,5191,5191,4301,4313,1001,431
2003-01-271,4781,5301,4771,5199,1001,519
2003-01-241,4301,4791,4301,4779,7001,477
2003-01-231,3501,4591,3501,45011,8001,450
2003-01-221,4391,4391,4051,4143,7001,414
2003-01-211,3101,3791,3101,3795,1001,379
2003-01-201,3081,3291,2981,3293,5001,329
2003-01-171,3281,3451,3281,3289001,328
2003-01-161,3281,3481,3281,3483,5001,348
2003-01-151,3191,3491,3101,34810,4001,348
2003-01-141,3241,3271,3191,3191,0001,319
2003-01-101,3291,3291,2841,2849,0001,284
2003-01-091,3081,3091,2901,3094,0001,309
2003-01-081,2701,3111,2701,3108,2001,310
2003-01-071,3301,3301,3051,3209,1001,320
2003-01-061,2371,2621,2371,2623,3001,262

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