2207 名糖産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,785	1,785	1,760	1,781	6,700	1,781
2004-12-29	1,785	1,785	1,730	1,730	5,700	1,730
2004-12-28	1,745	1,750	1,724	1,742	2,100	1,742
2004-12-27	1,746	1,746	1,708	1,745	3,700	1,745
2004-12-24	1,680	1,746	1,656	1,746	10,800	1,746
2004-12-22	1,670	1,670	1,641	1,643	5,700	1,643
2004-12-21	1,650	1,660	1,637	1,640	8,700	1,640
2004-12-20	1,625	1,648	1,625	1,635	3,200	1,635
2004-12-17	1,658	1,658	1,600	1,635	8,900	1,635
2004-12-16	1,634	1,659	1,634	1,659	2,900	1,659
2004-12-15	1,670	1,670	1,634	1,634	9,100	1,634
2004-12-14	1,607	1,650	1,607	1,650	6,200	1,650
2004-12-13	1,601	1,620	1,601	1,613	3,100	1,613
2004-12-10	1,590	1,619	1,590	1,600	26,900	1,600
2004-12-09	1,627	1,655	1,590	1,608	8,200	1,608
2004-12-08	1,601	1,639	1,601	1,626	3,500	1,626
2004-12-07	1,643	1,650	1,600	1,600	7,500	1,600
2004-12-06	1,650	1,665	1,640	1,640	3,400	1,640
2004-12-03	1,675	1,675	1,635	1,649	5,000	1,649
2004-12-02	1,632	1,650	1,610	1,650	9,000	1,650
2004-12-01	1,611	1,625	1,602	1,602	11,100	1,602
2004-11-30	1,631	1,632	1,610	1,614	11,500	1,614
2004-11-29	1,610	1,638	1,609	1,632	4,100	1,632
2004-11-26	1,612	1,640	1,596	1,596	5,900	1,596
2004-11-25	1,597	1,622	1,597	1,611	5,000	1,611
2004-11-24	1,679	1,679	1,595	1,595	15,200	1,595
2004-11-22	1,631	1,679	1,587	1,649	17,100	1,649
2004-11-19	1,719	1,720	1,687	1,689	4,900	1,689
2004-11-18	1,721	1,724	1,683	1,683	9,700	1,683
2004-11-17	1,728	1,738	1,705	1,720	8,700	1,720
2004-11-16	1,735	1,735	1,705	1,726	5,500	1,726
2004-11-15	1,729	1,745	1,713	1,745	8,100	1,745
2004-11-12	1,681	1,739	1,650	1,739	14,600	1,739
2004-11-11	1,740	1,740	1,680	1,680	11,500	1,680
2004-11-10	1,709	1,750	1,700	1,739	12,300	1,739
2004-11-09	1,679	1,710	1,653	1,710	15,500	1,710
2004-11-08	1,705	1,705	1,650	1,650	9,800	1,650
2004-11-05	1,635	1,660	1,635	1,645	7,400	1,645
2004-11-04	1,667	1,667	1,630	1,633	4,600	1,633
2004-11-02	1,635	1,640	1,608	1,612	12,600	1,612
2004-11-01	1,635	1,635	1,586	1,605	8,200	1,605
2004-10-29	1,637	1,659	1,622	1,622	14,300	1,622
2004-10-28	1,748	1,748	1,615	1,667	18,000	1,667
2004-10-27	1,716	1,740	1,611	1,628	16,600	1,628
2004-10-26	1,700	1,780	1,700	1,716	19,400	1,716
2004-10-25	1,715	1,775	1,700	1,700	12,400	1,700
2004-10-22	1,800	1,822	1,800	1,805	11,200	1,805
2004-10-21	1,837	1,838	1,797	1,800	32,600	1,800
2004-10-20	1,840	1,841	1,837	1,837	20,700	1,837
2004-10-19	1,831	1,840	1,830	1,837	4,800	1,837
2004-10-18	1,822	1,858	1,811	1,830	6,200	1,830
2004-10-15	1,826	1,849	1,811	1,821	10,700	1,821
2004-10-14	1,845	1,869	1,845	1,848	5,100	1,848
2004-10-13	1,845	1,880	1,845	1,865	3,300	1,865
2004-10-12	1,895	1,900	1,875	1,875	1,700	1,875
2004-10-08	1,900	1,900	1,880	1,895	15,600	1,895
2004-10-07	1,900	1,912	1,880	1,911	17,400	1,911
2004-10-06	1,870	1,890	1,865	1,880	13,300	1,880
2004-10-05	1,870	1,870	1,847	1,869	12,100	1,869
2004-10-04	1,825	2,005	1,821	1,852	32,000	1,852
2004-10-01	1,806	1,824	1,806	1,812	5,000	1,812
2004-09-30	1,805	1,808	1,805	1,807	4,700	1,807
2004-09-29	1,825	1,825	1,805	1,805	9,600	1,805
2004-09-28	1,830	1,830	1,800	1,825	5,400	1,825
2004-09-27	1,855	1,855	1,807	1,830	7,100	1,830
2004-09-24	1,840	1,855	1,840	1,855	12,700	1,855
2004-09-22	1,841	1,860	1,830	1,844	4,100	1,844
2004-09-21	1,899	1,899	1,816	1,840	4,600	1,840
2004-09-17	1,878	1,878	1,855	1,869	6,100	1,869
2004-09-16	1,866	1,869	1,806	1,850	6,500	1,850
2004-09-15	1,880	1,882	1,866	1,872	8,900	1,872
2004-09-14	1,900	1,900	1,845	1,879	4,100	1,879
2004-09-13	1,862	1,883	1,832	1,883	8,800	1,883
2004-09-10	1,885	1,885	1,850	1,850	49,000	1,850
2004-09-09	1,879	1,885	1,855	1,855	13,800	1,855
2004-09-08	1,895	1,895	1,863	1,865	25,900	1,865
2004-09-07	1,850	1,890	1,850	1,865	25,300	1,865
2004-09-06	1,900	1,930	1,841	1,842	14,600	1,842
2004-09-03	1,948	1,948	1,900	1,900	15,500	1,900
2004-09-02	1,960	1,990	1,947	1,949	15,600	1,949
2004-09-01	2,005	2,005	1,961	1,961	4,700	1,961
2004-08-31	1,980	1,994	1,960	1,961	17,100	1,961
2004-08-30	2,030	2,030	1,971	1,991	8,500	1,991
2004-08-27	2,005	2,030	2,005	2,030	30,700	2,030
2004-08-26	2,000	2,010	1,982	2,010	80,100	2,010
2004-08-25	1,970	1,990	1,960	1,981	31,200	1,981
2004-08-24	1,957	1,969	1,956	1,960	124,700	1,960
2004-08-23	1,965	1,970	1,950	1,960	135,400	1,960
2004-08-20	1,941	1,974	1,940	1,950	20,500	1,950
2004-08-19	1,951	1,977	1,938	1,951	16,000	1,951
2004-08-18	1,920	1,987	1,920	1,980	63,100	1,980
2004-08-17	1,915	1,927	1,913	1,919	131,900	1,919
2004-08-16	1,940	1,940	1,901	1,911	50,600	1,911
2004-08-13	1,945	1,945	1,910	1,913	47,900	1,913
2004-08-12	1,965	1,965	1,930	1,935	36,700	1,935
2004-08-11	1,898	1,976	1,895	1,960	190,000	1,960
2004-08-10	1,900	1,900	1,895	1,895	44,300	1,895
2004-08-09	1,901	1,910	1,894	1,900	171,300	1,900
2004-08-06	1,800	1,807	1,797	1,798	5,800	1,798
2004-08-05	1,840	1,840	1,807	1,807	3,500	1,807
2004-08-04	1,821	1,849	1,792	1,806	10,200	1,806
2004-08-03	1,803	1,850	1,800	1,821	15,100	1,821
2004-08-02	1,821	1,821	1,801	1,819	4,300	1,819
2004-07-30	1,800	1,819	1,781	1,818	5,000	1,818
2004-07-29	1,775	1,798	1,770	1,798	11,100	1,798
2004-07-28	1,785	1,800	1,758	1,781	13,100	1,781
2004-07-27	1,781	1,781	1,755	1,758	10,100	1,758
2004-07-26	1,760	1,798	1,760	1,780	9,600	1,780
2004-07-23	1,731	1,770	1,731	1,741	5,000	1,741
2004-07-22	1,720	1,740	1,720	1,720	4,200	1,720
2004-07-21	1,750	1,750	1,700	1,749	3,600	1,749
2004-07-20	1,738	1,770	1,729	1,731	1,600	1,731
2004-07-16	1,727	1,738	1,697	1,738	7,100	1,738
2004-07-15	1,738	1,745	1,695	1,726	11,100	1,726
2004-07-14	1,741	1,800	1,738	1,738	10,000	1,738
2004-07-13	1,735	1,750	1,735	1,738	6,700	1,738
2004-07-12	1,794	1,794	1,766	1,766	2,300	1,766
2004-07-09	1,740	1,770	1,740	1,764	7,100	1,764
2004-07-08	1,747	1,780	1,740	1,740	6,700	1,740
2004-07-07	1,750	1,754	1,735	1,746	8,000	1,746
2004-07-06	1,764	1,790	1,750	1,750	7,000	1,750
2004-07-05	1,816	1,816	1,779	1,794	9,500	1,794
2004-07-02	1,850	1,850	1,811	1,811	8,400	1,811
2004-07-01	1,860	1,860	1,816	1,836	3,600	1,836
2004-06-30	1,820	1,850	1,816	1,850	12,200	1,850
2004-06-29	1,870	1,870	1,801	1,816	7,200	1,816
2004-06-28	1,854	1,880	1,824	1,870	10,800	1,870
2004-06-25	1,826	1,835	1,773	1,824	6,000	1,824
2004-06-24	1,803	1,829	1,760	1,796	10,000	1,796
2004-06-23	1,870	1,870	1,803	1,803	4,100	1,803
2004-06-22	1,834	1,834	1,815	1,821	5,200	1,821
2004-06-21	1,830	1,930	1,830	1,835	13,800	1,835
2004-06-18	1,813	1,880	1,800	1,800	21,300	1,800
2004-06-17	1,841	1,874	1,841	1,873	8,100	1,873
2004-06-16	1,829	1,880	1,829	1,840	13,800	1,840
2004-06-15	1,880	1,880	1,811	1,859	10,600	1,859
2004-06-14	1,750	1,900	1,705	1,900	32,000	1,900
2004-06-11	1,760	1,765	1,750	1,750	40,000	1,750
2004-06-10	1,760	1,765	1,746	1,765	5,500	1,765
2004-06-09	1,760	1,765	1,745	1,745	7,700	1,745
2004-06-08	1,770	1,770	1,750	1,769	5,300	1,769
2004-06-07	1,700	1,772	1,700	1,756	13,800	1,756
2004-06-04	1,691	1,730	1,691	1,730	5,100	1,730
2004-06-03	1,730	1,749	1,680	1,680	19,600	1,680
2004-06-02	1,760	1,760	1,730	1,730	8,300	1,730
2004-06-01	1,760	1,764	1,710	1,740	10,500	1,740
2004-05-31	1,780	1,780	1,731	1,731	15,900	1,731
2004-05-28	1,654	1,800	1,654	1,796	23,300	1,796
2004-05-27	1,645	1,695	1,620	1,650	30,600	1,650
2004-05-26	1,639	1,675	1,620	1,620	35,500	1,620
2004-05-25	1,604	1,640	1,604	1,620	27,700	1,620
2004-05-24	1,639	1,639	1,574	1,604	5,500	1,604
2004-05-21	1,640	1,640	1,600	1,616	9,500	1,616
2004-05-20	1,550	1,635	1,541	1,596	16,900	1,596
2004-05-19	1,540	1,578	1,484	1,548	5,500	1,548
2004-05-18	1,489	1,511	1,489	1,490	6,300	1,490
2004-05-17	1,539	1,569	1,482	1,500	7,500	1,500
2004-05-14	1,570	1,599	1,550	1,569	10,900	1,569
2004-05-13	1,542	1,600	1,535	1,600	11,400	1,600
2004-05-12	1,480	1,550	1,480	1,522	9,900	1,522
2004-05-11	1,480	1,500	1,457	1,480	13,500	1,480
2004-05-10	1,601	1,625	1,500	1,500	17,200	1,500
2004-05-07	1,620	1,621	1,551	1,590	10,100	1,590
2004-05-06	1,640	1,640	1,560	1,560	13,500	1,560
2004-04-30	1,590	1,602	1,581	1,581	7,200	1,581
2004-04-28	1,615	1,615	1,570	1,593	5,700	1,593
2004-04-27	1,626	1,630	1,605	1,614	5,800	1,614
2004-04-26	1,634	1,640	1,626	1,626	5,800	1,626
2004-04-23	1,634	1,634	1,621	1,626	8,400	1,626
2004-04-22	1,615	1,630	1,615	1,620	6,200	1,620
2004-04-21	1,600	1,624	1,600	1,601	4,400	1,601
2004-04-20	1,649	1,649	1,602	1,632	2,800	1,632
2004-04-19	1,591	1,629	1,561	1,599	8,200	1,599
2004-04-16	1,619	1,622	1,590	1,591	3,000	1,591
2004-04-15	1,590	1,612	1,582	1,582	7,900	1,582
2004-04-14	1,591	1,619	1,589	1,619	4,300	1,619
2004-04-13	1,605	1,630	1,600	1,600	3,300	1,600
2004-04-12	1,580	1,640	1,580	1,601	1,800	1,601
2004-04-09	1,593	1,600	1,593	1,593	4,800	1,593
2004-04-08	1,591	1,600	1,591	1,593	2,400	1,593
2004-04-07	1,595	1,623	1,595	1,602	1,800	1,602
2004-04-06	1,623	1,644	1,622	1,625	5,500	1,625
2004-04-05	1,630	1,630	1,600	1,622	3,200	1,622
2004-04-02	1,650	1,650	1,629	1,629	1,700	1,629
2004-04-01	1,660	1,660	1,640	1,650	12,100	1,650
2004-03-31	1,640	1,649	1,610	1,649	7,300	1,649
2004-03-30	1,610	1,639	1,610	1,639	5,200	1,639
2004-03-29	1,603	1,603	1,570	1,600	23,200	1,600
2004-03-26	1,624	1,629	1,568	1,600	8,000	1,600
2004-03-25	1,585	1,630	1,570	1,576	8,400	1,576
2004-03-24	1,600	1,627	1,555	1,555	10,000	1,555
2004-03-23	1,609	1,630	1,598	1,600	9,400	1,600
2004-03-22	1,650	1,660	1,640	1,640	17,400	1,640
2004-03-19	1,644	1,650	1,602	1,602	9,100	1,602
2004-03-18	1,590	1,648	1,590	1,648	4,400	1,648
2004-03-17	1,621	1,650	1,619	1,650	12,900	1,650
2004-03-16	1,594	1,613	1,590	1,591	4,700	1,591
2004-03-15	1,595	1,633	1,595	1,624	7,600	1,624
2004-03-12	1,531	1,593	1,531	1,593	29,100	1,593
2004-03-11	1,600	1,623	1,580	1,621	12,200	1,621
2004-03-10	1,548	1,600	1,548	1,594	5,800	1,594
2004-03-09	1,621	1,621	1,550	1,608	5,200	1,608
2004-03-08	1,639	1,639	1,615	1,615	4,500	1,615
2004-03-05	1,639	1,639	1,629	1,639	9,400	1,639
2004-03-04	1,605	1,638	1,600	1,631	9,900	1,631
2004-03-03	1,580	1,620	1,580	1,607	9,300	1,607
2004-03-02	1,582	1,601	1,558	1,558	13,000	1,558
2004-03-01	1,680	1,680	1,590	1,612	21,100	1,612
2004-02-27	1,485	1,560	1,479	1,560	18,600	1,560
2004-02-26	1,480	1,480	1,471	1,480	4,800	1,480
2004-02-25	1,489	1,489	1,471	1,471	6,500	1,471
2004-02-24	1,467	1,490	1,449	1,490	14,300	1,490
2004-02-23	1,427	1,460	1,427	1,448	9,600	1,448
2004-02-20	1,430	1,430	1,416	1,430	6,500	1,430
2004-02-19	1,415	1,434	1,403	1,420	9,900	1,420
2004-02-18	1,418	1,418	1,404	1,404	1,700	1,404
2004-02-17	1,419	1,419	1,400	1,401	2,100	1,401
2004-02-16	1,417	1,418	1,402	1,402	1,700	1,402
2004-02-13	1,420	1,420	1,412	1,417	3,200	1,417
2004-02-12	1,410	1,410	1,400	1,400	6,600	1,400
2004-02-10	1,380	1,410	1,380	1,399	12,700	1,399
2004-02-09	1,370	1,391	1,370	1,373	4,200	1,373
2004-02-06	1,370	1,374	1,369	1,369	3,200	1,369
2004-02-05	1,369	1,390	1,367	1,367	1,200	1,367
2004-02-04	1,384	1,398	1,367	1,367	6,400	1,367
2004-02-03	1,399	1,399	1,356	1,383	9,100	1,383
2004-02-02	1,358	1,383	1,358	1,381	2,400	1,381
2004-01-30	1,353	1,377	1,353	1,354	4,800	1,354
2004-01-29	1,399	1,399	1,370	1,370	16,000	1,370
2004-01-28	1,382	1,399	1,382	1,390	8,100	1,390
2004-01-27	1,402	1,408	1,382	1,382	9,700	1,382
2004-01-26	1,380	1,417	1,380	1,382	4,700	1,382
2004-01-23	1,391	1,396	1,372	1,372	2,100	1,372
2004-01-22	1,406	1,412	1,371	1,371	6,600	1,371
2004-01-21	1,391	1,420	1,390	1,400	8,200	1,400
2004-01-20	1,400	1,420	1,390	1,390	5,400	1,390
2004-01-19	1,338	1,450	1,338	1,390	9,500	1,390
2004-01-16	1,337	1,357	1,332	1,332	7,300	1,332
2004-01-15	1,367	1,384	1,331	1,331	11,100	1,331
2004-01-14	1,393	1,397	1,367	1,367	3,800	1,367
2004-01-13	1,380	1,388	1,373	1,373	3,500	1,373
2004-01-09	1,398	1,398	1,369	1,370	2,700	1,370
2004-01-08	1,390	1,390	1,366	1,366	5,600	1,366
2004-01-07	1,362	1,386	1,362	1,370	2,300	1,370
2004-01-06	1,420	1,420	1,400	1,400	4,700	1,400
2004-01-05	1,364	1,400	1,364	1,400	800	1,400

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