2207 名糖産業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,300	2,330	2,300	2,315	7,500	2,315
2006-12-28	2,225	2,285	2,215	2,255	10,600	2,255
2006-12-27	2,295	2,295	2,130	2,215	11,600	2,215
2006-12-26	2,250	2,290	2,250	2,290	2,200	2,290
2006-12-25	2,285	2,290	2,250	2,250	6,100	2,250
2006-12-22	2,300	2,300	2,285	2,285	1,500	2,285
2006-12-21	2,300	2,300	2,275	2,300	2,400	2,300
2006-12-20	2,300	2,300	2,245	2,270	8,100	2,270
2006-12-19	2,265	2,265	2,235	2,235	1,500	2,235
2006-12-18	2,240	2,270	2,225	2,270	3,600	2,270
2006-12-15	2,250	2,265	2,240	2,250	20,000	2,250
2006-12-14	2,275	2,280	2,265	2,265	5,000	2,265
2006-12-13	2,265	2,295	2,250	2,285	12,200	2,285
2006-12-12	2,260	2,260	2,230	2,250	10,200	2,250
2006-12-11	2,245	2,280	2,245	2,280	1,600	2,280
2006-12-08	2,255	2,270	2,235	2,240	15,800	2,240
2006-12-07	2,290	2,290	2,270	2,290	4,800	2,290
2006-12-06	2,235	2,290	2,150	2,285	6,100	2,285
2006-12-05	2,235	2,270	2,235	2,240	3,800	2,240
2006-12-04	2,295	2,295	2,260	2,265	2,700	2,265
2006-12-01	2,300	2,300	2,275	2,290	8,400	2,290
2006-11-30	2,245	2,300	2,240	2,290	44,100	2,290
2006-11-29	2,195	2,245	2,195	2,245	22,200	2,245
2006-11-28	2,205	2,205	2,175	2,190	12,300	2,190
2006-11-27	2,170	2,210	2,170	2,210	3,700	2,210
2006-11-24	2,180	2,180	2,170	2,170	3,600	2,170
2006-11-22	2,155	2,175	2,130	2,175	3,300	2,175
2006-11-21	2,185	2,195	2,175	2,175	4,700	2,175
2006-11-20	2,175	2,210	2,175	2,185	22,900	2,185
2006-11-17	2,210	2,210	2,180	2,190	5,600	2,190
2006-11-16	2,275	2,275	2,205	2,205	4,100	2,205
2006-11-15	2,170	2,285	2,170	2,270	11,800	2,270
2006-11-14	2,200	2,205	2,150	2,150	2,800	2,150
2006-11-13	2,210	2,210	2,155	2,160	3,100	2,160
2006-11-10	2,180	2,200	2,170	2,200	14,300	2,200
2006-11-09	2,155	2,170	2,100	2,165	9,600	2,165
2006-11-08	2,195	2,195	2,160	2,160	9,800	2,160
2006-11-07	2,210	2,230	2,210	2,210	2,100	2,210
2006-11-06	2,225	2,225	2,200	2,215	3,800	2,215
2006-11-02	2,235	2,265	2,215	2,265	2,900	2,265
2006-11-01	2,200	2,230	2,190	2,230	10,800	2,230
2006-10-31	2,195	2,300	2,190	2,300	14,400	2,300
2006-10-30	2,275	2,275	2,200	2,200	24,200	2,200
2006-10-27	2,340	2,350	2,250	2,300	19,100	2,300
2006-10-26	2,335	2,375	2,330	2,340	8,200	2,340
2006-10-25	2,340	2,350	2,320	2,325	8,800	2,325
2006-10-24	2,310	2,340	2,310	2,310	12,900	2,310
2006-10-23	2,305	2,340	2,305	2,340	6,200	2,340
2006-10-20	2,310	2,335	2,305	2,315	9,100	2,315
2006-10-19	2,325	2,340	2,295	2,310	9,800	2,310
2006-10-18	2,315	2,340	2,305	2,330	4,400	2,330
2006-10-17	2,355	2,355	2,300	2,350	6,500	2,350
2006-10-16	2,250	2,330	2,250	2,330	9,200	2,330
2006-10-13	2,280	2,290	2,230	2,290	13,800	2,290
2006-10-12	2,200	2,250	2,175	2,250	11,700	2,250
2006-10-11	2,155	2,185	2,150	2,185	19,500	2,185
2006-10-10	2,150	2,155	2,125	2,145	10,500	2,145
2006-10-06	2,140	2,140	2,105	2,120	9,400	2,120
2006-10-05	2,120	2,120	2,080	2,100	6,800	2,100
2006-10-04	2,080	2,090	2,050	2,070	14,000	2,070
2006-10-03	2,150	2,150	2,105	2,110	4,000	2,110
2006-10-02	2,125	2,140	2,100	2,140	8,200	2,140
2006-09-29	2,120	2,120	2,085	2,085	7,300	2,085
2006-09-28	2,120	2,120	2,070	2,120	2,000	2,120
2006-09-27	2,090	2,100	2,055	2,100	4,300	2,100
2006-09-26	2,090	2,090	2,070	2,070	2,400	2,070
2006-09-25	2,040	2,075	2,040	2,065	8,800	2,065
2006-09-22	2,035	2,065	2,035	2,040	2,700	2,040
2006-09-21	2,080	2,080	2,030	2,040	5,800	2,040
2006-09-20	2,055	2,055	2,025	2,030	3,100	2,030
2006-09-19	2,105	2,105	2,060	2,065	5,000	2,065
2006-09-15	2,075	2,075	2,025	2,025	1,700	2,025
2006-09-14	2,060	2,060	2,035	2,050	3,600	2,050
2006-09-13	2,030	2,060	2,020	2,020	8,300	2,020
2006-09-12	2,030	2,030	2,000	2,005	9,100	2,005
2006-09-11	2,070	2,070	2,015	2,015	5,800	2,015
2006-09-08	2,085	2,100	2,065	2,075	26,600	2,075
2006-09-07	2,125	2,125	2,070	2,075	11,700	2,075
2006-09-06	2,125	2,125	2,115	2,125	3,600	2,125
2006-09-05	2,155	2,155	2,120	2,140	4,200	2,140
2006-09-04	2,150	2,155	2,140	2,150	8,400	2,150
2006-09-01	2,125	2,135	2,095	2,120	5,700	2,120
2006-08-31	2,095	2,130	2,090	2,130	11,100	2,130
2006-08-30	2,120	2,120	2,070	2,090	2,200	2,090
2006-08-29	2,095	2,125	2,090	2,120	4,300	2,120
2006-08-28	2,145	2,145	2,080	2,080	5,200	2,080
2006-08-25	2,125	2,155	2,115	2,115	12,000	2,115
2006-08-24	2,140	2,140	2,120	2,120	7,000	2,120
2006-08-23	2,160	2,160	2,130	2,150	6,300	2,150
2006-08-22	2,150	2,155	2,120	2,155	9,400	2,155
2006-08-21	2,140	2,150	2,110	2,110	5,200	2,110
2006-08-18	2,150	2,150	2,120	2,135	3,900	2,135
2006-08-17	2,120	2,170	2,120	2,145	11,000	2,145
2006-08-16	2,110	2,150	2,100	2,150	4,000	2,150
2006-08-15	2,150	2,150	2,100	2,100	8,800	2,100
2006-08-14	2,120	2,150	2,115	2,150	2,100	2,150
2006-08-11	2,135	2,165	2,135	2,160	2,400	2,160
2006-08-10	2,180	2,200	2,165	2,175	5,300	2,175
2006-08-09	2,140	2,165	2,100	2,160	3,500	2,160
2006-08-08	2,055	2,145	2,055	2,135	5,900	2,135
2006-08-07	2,170	2,170	2,010	2,010	3,000	2,010
2006-08-04	2,170	2,170	2,120	2,125	1,100	2,125
2006-08-03	2,140	2,140	2,120	2,120	3,100	2,120
2006-08-02	2,180	2,180	2,100	2,180	4,800	2,180
2006-08-01	2,135	2,170	2,090	2,115	3,200	2,115
2006-07-31	2,175	2,180	2,125	2,135	4,900	2,135
2006-07-28	2,175	2,175	2,125	2,170	2,300	2,170
2006-07-27	2,160	2,170	2,135	2,170	4,500	2,170
2006-07-26	2,115	2,175	2,115	2,115	10,600	2,115
2006-07-25	2,075	2,115	2,075	2,115	4,600	2,115
2006-07-24	2,085	2,090	2,040	2,070	6,100	2,070
2006-07-21	2,120	2,120	2,070	2,085	4,300	2,085
2006-07-20	2,060	2,120	2,030	2,120	7,100	2,120
2006-07-19	2,000	2,070	2,000	2,020	5,300	2,020
2006-07-18	2,035	2,055	2,030	2,040	4,100	2,040
2006-07-14	2,080	2,080	2,000	2,030	6,200	2,030
2006-07-13	2,005	2,085	2,005	2,050	7,200	2,050
2006-07-12	2,050	2,050	2,015	2,025	14,500	2,025
2006-07-11	2,075	2,075	2,035	2,065	5,900	2,065
2006-07-10	2,030	2,035	2,000	2,035	7,000	2,035
2006-07-07	2,065	2,065	2,040	2,055	5,000	2,055
2006-07-06	2,050	2,050	2,040	2,040	5,700	2,040
2006-07-05	2,060	2,090	2,030	2,040	3,500	2,040
2006-07-04	2,010	2,030	2,010	2,030	8,700	2,030
2006-07-03	2,000	2,040	2,000	2,005	8,700	2,005
2006-06-30	2,000	2,035	1,990	2,015	14,700	2,015
2006-06-29	1,991	2,035	1,950	1,950	22,100	1,950
2006-06-28	2,010	2,070	1,998	2,000	9,300	2,000
2006-06-27	2,075	2,085	2,040	2,045	5,300	2,045
2006-06-26	2,120	2,120	2,070	2,075	7,400	2,075
2006-06-23	2,120	2,120	2,070	2,120	6,400	2,120
2006-06-22	2,100	2,125	2,085	2,125	8,600	2,125
2006-06-21	2,150	2,150	2,080	2,095	4,400	2,095
2006-06-20	2,145	2,150	2,090	2,150	3,200	2,150
2006-06-19	2,165	2,175	2,145	2,145	4,600	2,145
2006-06-16	2,155	2,180	2,155	2,165	7,700	2,165
2006-06-15	2,130	2,160	2,125	2,155	7,800	2,155
2006-06-14	2,020	2,130	2,020	2,125	6,300	2,125
2006-06-13	2,065	2,070	2,040	2,050	5,400	2,050
2006-06-12	2,090	2,090	2,060	2,090	6,900	2,090
2006-06-09	2,060	2,150	2,040	2,140	25,700	2,140
2006-06-08	1,940	2,000	1,840	1,870	12,400	1,870
2006-06-07	2,010	2,030	1,973	1,976	8,700	1,976
2006-06-06	2,030	2,060	2,000	2,010	4,200	2,010
2006-06-05	2,130	2,135	2,060	2,070	6,600	2,070
2006-06-02	2,150	2,150	2,030	2,090	16,600	2,090
2006-06-01	2,130	2,150	2,030	2,030	7,200	2,030
2006-05-31	2,100	2,130	2,040	2,125	15,400	2,125
2006-05-30	2,165	2,185	2,115	2,140	5,700	2,140
2006-05-29	2,180	2,225	2,125	2,165	13,700	2,165
2006-05-26	2,060	2,090	2,005	2,090	16,600	2,090
2006-05-25	2,000	2,060	1,999	2,060	11,200	2,060
2006-05-24	2,015	2,025	1,980	1,994	8,100	1,994
2006-05-23	2,035	2,040	2,010	2,015	8,000	2,015
2006-05-22	2,065	2,100	2,035	2,035	16,300	2,035
2006-05-19	2,095	2,095	2,055	2,055	10,900	2,055
2006-05-18	2,140	2,140	2,090	2,105	6,200	2,105
2006-05-17	2,050	2,170	2,050	2,120	7,900	2,120
2006-05-16	2,110	2,120	2,055	2,065	11,200	2,065
2006-05-15	2,140	2,170	2,080	2,145	7,300	2,145
2006-05-12	2,225	2,290	2,115	2,180	16,200	2,180
2006-05-11	2,230	2,230	2,210	2,220	9,100	2,220
2006-05-10	2,290	2,300	2,215	2,230	13,800	2,230
2006-05-09	2,325	2,325	2,290	2,295	10,700	2,295
2006-05-08	2,385	2,385	2,305	2,315	4,800	2,315
2006-05-02	2,400	2,400	2,340	2,360	9,200	2,360
2006-05-01	2,415	2,415	2,385	2,385	6,000	2,385
2006-04-28	2,345	2,400	2,310	2,400	14,200	2,400
2006-04-27	2,370	2,370	2,305	2,335	13,200	2,335
2006-04-26	2,330	2,330	2,270	2,310	5,200	2,310
2006-04-25	2,230	2,260	2,230	2,250	12,900	2,250
2006-04-24	2,375	2,375	2,190	2,230	11,800	2,230
2006-04-21	2,355	2,390	2,335	2,350	13,100	2,350
2006-04-20	2,350	2,370	2,330	2,330	5,300	2,330
2006-04-19	2,400	2,400	2,380	2,380	5,700	2,380
2006-04-18	2,340	2,400	2,340	2,365	6,800	2,365
2006-04-17	2,350	2,380	2,325	2,335	13,600	2,335
2006-04-14	2,340	2,400	2,315	2,385	10,500	2,385
2006-04-13	2,360	2,390	2,300	2,335	9,400	2,335
2006-04-12	2,400	2,430	2,350	2,350	10,800	2,350
2006-04-11	2,415	2,445	2,400	2,415	9,600	2,415
2006-04-10	2,450	2,450	2,405	2,440	6,900	2,440
2006-04-07	2,450	2,450	2,420	2,450	6,200	2,450
2006-04-06	2,430	2,450	2,415	2,435	6,200	2,435
2006-04-05	2,445	2,475	2,405	2,410	8,100	2,410
2006-04-04	2,450	2,460	2,405	2,450	11,300	2,450
2006-04-03	2,510	2,510	2,430	2,445	9,900	2,445
2006-03-31	2,500	2,500	2,410	2,420	8,200	2,420
2006-03-30	2,500	2,505	2,485	2,495	9,600	2,495
2006-03-29	2,485	2,515	2,470	2,500	19,900	2,500
2006-03-28	2,480	2,485	2,440	2,465	10,600	2,465
2006-03-27	2,445	2,480	2,440	2,480	25,600	2,480
2006-03-24	2,460	2,460	2,415	2,445	7,900	2,445
2006-03-23	2,430	2,460	2,430	2,445	13,200	2,445
2006-03-22	2,450	2,455	2,400	2,410	4,900	2,410
2006-03-20	2,420	2,475	2,420	2,470	7,900	2,470
2006-03-17	2,415	2,450	2,385	2,435	5,700	2,435
2006-03-16	2,415	2,450	2,410	2,410	10,400	2,410
2006-03-15	2,440	2,455	2,415	2,415	17,800	2,415
2006-03-14	2,400	2,445	2,400	2,415	9,000	2,415
2006-03-13	2,405	2,435	2,380	2,425	13,600	2,425
2006-03-10	2,385	2,460	2,365	2,365	33,300	2,365
2006-03-09	2,300	2,385	2,275	2,385	7,200	2,385
2006-03-08	2,260	2,325	2,230	2,315	15,400	2,315
2006-03-07	2,290	2,290	2,250	2,290	12,800	2,290
2006-03-06	2,300	2,335	2,250	2,320	11,700	2,320
2006-03-03	2,325	2,335	2,260	2,285	13,500	2,285
2006-03-02	2,350	2,375	2,280	2,360	9,000	2,360
2006-03-01	2,400	2,400	2,315	2,315	15,200	2,315
2006-02-28	2,350	2,400	2,275	2,400	26,300	2,400
2006-02-27	2,385	2,420	2,350	2,350	37,600	2,350
2006-02-24	2,350	2,425	2,325	2,385	18,000	2,385
2006-02-23	2,275	2,375	2,275	2,340	11,500	2,340
2006-02-22	2,380	2,380	2,240	2,305	15,500	2,305
2006-02-21	2,130	2,375	2,120	2,335	40,500	2,335
2006-02-20	2,380	2,405	2,110	2,110	47,600	2,110
2006-02-17	2,450	2,450	2,305	2,370	29,500	2,370
2006-02-16	2,380	2,445	2,365	2,395	9,900	2,395
2006-02-15	2,410	2,455	2,395	2,400	32,100	2,400
2006-02-14	2,330	2,415	2,330	2,410	35,800	2,410
2006-02-13	2,465	2,465	2,290	2,410	37,200	2,410
2006-02-10	2,475	2,480	2,425	2,460	21,500	2,460
2006-02-09	2,440	2,480	2,410	2,480	23,500	2,480
2006-02-08	2,495	2,495	2,470	2,470	22,100	2,470
2006-02-07	2,455	2,475	2,430	2,470	27,900	2,470
2006-02-06	2,460	2,460	2,400	2,455	26,700	2,455
2006-02-03	2,445	2,470	2,380	2,465	35,700	2,465
2006-02-02	2,450	2,475	2,420	2,460	42,400	2,460
2006-02-01	2,450	2,450	2,365	2,415	34,500	2,415
2006-01-31	2,490	2,515	2,410	2,435	49,200	2,435
2006-01-30	2,300	2,495	2,270	2,490	70,100	2,490
2006-01-27	2,200	2,240	2,175	2,240	16,700	2,240
2006-01-26	2,165	2,170	2,155	2,160	12,300	2,160
2006-01-25	2,135	2,190	2,135	2,155	27,300	2,155
2006-01-24	2,100	2,140	2,100	2,135	12,100	2,135
2006-01-23	2,140	2,145	2,110	2,110	12,500	2,110
2006-01-20	2,150	2,180	2,085	2,140	22,100	2,140
2006-01-19	2,020	2,150	2,020	2,145	39,000	2,145
2006-01-18	2,100	2,200	2,005	2,125	37,000	2,125
2006-01-17	2,160	2,210	2,115	2,115	65,000	2,115
2006-01-16	2,070	2,210	2,070	2,210	164,000	2,210
2006-01-13	2,010	2,070	2,000	2,065	101,100	2,065
2006-01-12	2,020	2,025	1,960	2,025	72,500	2,025
2006-01-11	2,030	2,030	1,980	2,020	43,000	2,020
2006-01-10	2,000	2,020	1,991	2,010	42,400	2,010
2006-01-06	1,979	1,995	1,962	1,981	34,900	1,981
2006-01-05	1,964	1,970	1,943	1,950	12,400	1,950
2006-01-04	1,932	1,955	1,922	1,941	8,900	1,941

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