1. HOME >
  2. 株価時系列 >
  3. 2207 >
  4. 2007年

2207 名糖産業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,2702,3502,2202,3507,8002,350
2007-12-272,2402,3002,2402,27010,4002,270
2007-12-262,2152,2402,2052,2355,0002,235
2007-12-252,2102,2152,1802,2003,6002,200
2007-12-212,1602,1702,1252,1708,0002,170
2007-12-202,1352,1602,1252,1602,1002,160
2007-12-192,1002,1652,1002,1359,0002,135
2007-12-182,0802,1552,0802,1253,2002,125
2007-12-172,1152,1252,0752,0754,0002,075
2007-12-142,1152,1552,1152,13014,2002,130
2007-12-132,1552,1552,1102,1154,4002,115
2007-12-122,2052,2052,1552,1556,2002,155
2007-12-112,2502,2502,2002,2004,0002,200
2007-12-102,2052,2452,2052,2352,1002,235
2007-12-072,2452,2502,2002,2005,1002,200
2007-12-062,2002,2452,2002,2454,4002,245
2007-12-052,1252,1802,1252,1703,8002,170
2007-12-042,2302,3002,1302,15010,3002,150
2007-12-032,1752,2002,1002,12516,2002,125
2007-11-302,2052,3252,1602,16022,0002,160
2007-11-292,2902,3602,2402,24511,3002,245
2007-11-282,2452,2602,2002,2606,0002,260
2007-11-272,2552,2852,1902,2858,4002,285
2007-11-262,2552,3302,2502,2552,8002,255
2007-11-222,2302,2752,2302,2454,8002,245
2007-11-212,3252,3402,2152,2354,0002,235
2007-11-202,3302,3302,2602,3002,3002,300
2007-11-192,2752,2852,2402,2502,8002,250
2007-11-162,3152,3552,2102,3554,8002,355
2007-11-152,3802,3902,3152,3352,3002,335
2007-11-142,3552,3552,3152,3252,4002,325
2007-11-132,3652,3802,3102,3502,3002,350
2007-11-122,4552,4602,3752,3752,5002,375
2007-11-092,4552,4602,4002,4605,8002,460
2007-11-082,4352,4352,3802,3852,9002,385
2007-11-072,4602,4602,4202,4351,7002,435
2007-11-062,4202,5002,4202,5005,3002,500
2007-11-052,4502,4652,3852,4604,2002,460
2007-11-022,5002,5002,4202,50018,5002,500
2007-11-012,4502,5002,4502,4954,3002,495
2007-10-312,4102,4452,3952,4452,8002,445
2007-10-302,4402,4502,3852,42016,7002,420
2007-10-292,5002,5002,4252,4258,9002,425
2007-10-262,4952,4952,4602,4902,6002,490
2007-10-252,4952,5002,4702,4956,7002,495
2007-10-242,4452,4952,4352,4959,1002,495
2007-10-232,3752,4452,3752,4451,5002,445
2007-10-222,4752,4802,4002,4153,0002,415
2007-10-192,4502,4502,4252,4357,0002,435
2007-10-182,3852,4902,3852,4704,7002,470
2007-10-172,4102,4502,4002,4052,2002,405
2007-10-162,4902,4902,4302,4302,5002,430
2007-10-152,4252,5002,4252,4802,9002,480
2007-10-122,4702,5002,4602,4605,2002,460
2007-10-112,5002,5102,5002,51010,3002,510
2007-10-102,5102,5102,4602,4652,3002,465
2007-10-092,4902,5102,4902,5056,1002,505
2007-10-052,4502,5002,4202,4955,1002,495
2007-10-042,4702,4902,4402,4503,1002,450
2007-10-032,5002,5202,4402,5106,7002,510
2007-10-022,4952,5202,4902,4959,1002,495
2007-10-012,5802,5802,4902,5503,8002,550
2007-09-282,5802,5802,4152,5804,2002,580
2007-09-272,5502,5802,5402,5808,5002,580
2007-09-262,5202,5752,5102,5559,9002,555
2007-09-252,4452,6002,4452,60016,7002,600
2007-09-212,3752,4452,3452,4455,4002,445
2007-09-202,4352,4352,3602,3754,9002,375
2007-09-192,1952,3502,1952,3503,9002,350
2007-09-182,2352,2352,2002,2001,3002,200
2007-09-142,2102,2602,2102,23015,4002,230
2007-09-132,2202,2502,2152,2501,9002,250
2007-09-122,2202,2202,1502,2108,1002,210
2007-09-112,1752,2402,1652,2151,5002,215
2007-09-102,2852,3002,1602,1904,3002,190
2007-09-072,2502,2602,2202,2451,9002,245
2007-09-062,2552,2602,2552,2601,7002,260
2007-09-052,3002,3202,2702,2702,9002,270
2007-09-042,3302,3402,2902,3403,8002,340
2007-09-032,3002,3402,3002,3254,6002,325
2007-08-312,3902,3952,3252,3503,1002,350
2007-08-302,2152,3302,1802,3054,2002,305
2007-08-292,2152,2202,2002,2153,8002,215
2007-08-282,1952,2302,1952,2152,2002,215
2007-08-272,1902,2002,1902,1951,3002,195
2007-08-242,1502,1852,1302,1852,5002,185
2007-08-232,1802,1802,1152,1453,0002,145
2007-08-222,1652,1852,1652,1801,2002,180
2007-08-212,1202,1502,1102,1302,0002,130
2007-08-202,1952,1952,1002,1306,1002,130
2007-08-172,1102,1552,1002,1557,7002,155
2007-08-162,1952,2002,0702,1355,5002,135
2007-08-152,2652,2652,2102,2253,3002,225
2007-08-142,3102,3352,3002,3052,4002,305
2007-08-132,3002,3802,2852,3602,8002,360
2007-08-102,3752,3952,3352,3753,2002,375
2007-08-092,3352,3802,3252,3807,4002,380
2007-08-082,2702,3002,2702,3001,3002,300
2007-08-072,2702,3002,2702,3001,5002,300
2007-08-062,3002,3002,2452,3002,4002,300
2007-08-032,2852,3002,2402,3005,9002,300
2007-08-022,3502,3502,3252,3253,0002,325
2007-08-012,3602,3652,3252,3454,5002,345
2007-07-312,4402,4402,3652,44010,4002,440
2007-07-302,3502,3702,3202,3505,4002,350
2007-07-272,3402,3802,2902,3506,8002,350
2007-07-262,4102,4152,3752,3758,4002,375
2007-07-252,4152,4402,4102,4102,9002,410
2007-07-242,4402,4402,4002,4104,6002,410
2007-07-232,4302,4752,4002,4353,8002,435
2007-07-202,4452,4652,4452,4452,2002,445
2007-07-192,5002,5102,4102,4854,5002,485
2007-07-182,4902,5002,4652,48510,8002,485
2007-07-172,4752,5102,4502,49010,4002,490
2007-07-132,4552,4602,4402,4554,4002,455
2007-07-122,4452,4652,4252,4555,1002,455
2007-07-112,4602,4602,4002,4405,5002,440
2007-07-102,4252,4652,4252,4652,9002,465
2007-07-092,4752,5002,4602,46513,2002,465
2007-07-062,4652,4852,4652,47514,4002,475
2007-07-052,4502,4652,4502,4657,1002,465
2007-07-042,4402,4602,4152,45012,8002,450
2007-07-032,4002,4102,4002,4104,4002,410
2007-07-022,3502,4002,3502,4006,3002,400
2007-06-292,4002,4102,3752,4107,0002,410
2007-06-282,3502,3952,3452,3959,2002,395
2007-06-272,4002,4002,3352,3506,3002,350
2007-06-262,4152,4402,4002,4006,4002,400
2007-06-252,4102,4502,4102,4102,4002,410
2007-06-222,4402,4402,4052,4051,7002,405
2007-06-212,4102,4502,3902,4504,6002,450
2007-06-202,4002,4152,4002,4104,4002,410
2007-06-192,4002,4452,3752,3906,7002,390
2007-06-182,4652,4652,4452,4653,6002,465
2007-06-152,4502,4702,4502,4703,8002,470
2007-06-142,4002,4302,4002,4302,1002,430
2007-06-132,4002,4152,4002,4101,7002,410
2007-06-122,4102,4152,4002,4006,1002,400
2007-06-112,4052,4602,4052,4502,2002,450
2007-06-082,4702,4702,3902,40023,3002,400
2007-06-072,4002,4302,4002,4303,7002,430
2007-06-062,4502,4502,4352,4355,1002,435
2007-06-052,4352,4702,4352,47013,9002,470
2007-06-042,4302,4402,4002,4406,1002,440
2007-06-012,4402,4402,4052,4052,9002,405
2007-05-312,4102,4402,4002,4408,3002,440
2007-05-302,3602,4102,3602,4005,4002,400
2007-05-292,3752,4002,3502,3605,4002,360
2007-05-282,3702,3752,3702,3751,6002,375
2007-05-252,3702,3802,3702,3704,4002,370
2007-05-242,3702,3952,3552,3705,6002,370
2007-05-232,3802,4052,3502,4004,4002,400
2007-05-222,3402,3702,3302,3653,6002,365
2007-05-212,3252,3452,3252,3352,3002,335
2007-05-182,3102,3402,3102,3205,0002,320
2007-05-172,3402,3402,3052,3053,1002,305
2007-05-162,3552,3552,3152,3304,4002,330
2007-05-152,3702,3802,3502,3503,5002,350
2007-05-142,3602,4102,3602,4005,6002,400
2007-05-112,3502,3652,3502,3602,2002,360
2007-05-102,3852,3952,3702,3701,3002,370
2007-05-092,3602,3902,3602,3851,3002,385
2007-05-082,3952,3952,3552,3952,4002,395
2007-05-072,3952,4052,3702,3953,1002,395
2007-05-022,3752,3802,3552,3752,2002,375
2007-05-012,3502,3802,3352,3352,0002,335
2007-04-272,3902,4102,3252,3808,9002,380
2007-04-262,3802,3952,3702,3903,0002,390
2007-04-252,3602,3702,3602,3605,8002,360
2007-04-242,3602,3602,3352,3601,9002,360
2007-04-232,3402,3702,3302,3303,5002,330
2007-04-202,3102,3302,3102,3252,2002,325
2007-04-192,3352,3502,3102,3209,1002,320
2007-04-182,3552,4152,3452,4004,3002,400
2007-04-172,4002,4002,3502,3504,1002,350
2007-04-162,3952,4302,3902,4255,4002,425
2007-04-132,3302,3402,3052,3054,4002,305
2007-04-122,3802,3802,3552,3554,2002,355
2007-04-112,4102,4102,3902,3903,0002,390
2007-04-102,4202,4352,3852,4107,6002,410
2007-04-092,4802,4952,4302,4557,9002,455
2007-04-062,3802,4902,3802,47011,3002,470
2007-04-052,4052,4102,3702,3807,2002,380
2007-04-042,3852,4202,3852,41532,2002,415
2007-04-032,3902,3902,3602,3605,1002,360
2007-04-022,3852,3902,3602,3609,4002,360
2007-03-302,3502,3902,3502,38527,3002,385
2007-03-292,3502,3502,3202,3458,1002,345
2007-03-282,3652,3652,3402,3504,5002,350
2007-03-272,3602,3602,3402,3405,7002,340
2007-03-262,3602,3602,3302,3505,0002,350
2007-03-232,3402,3402,3052,3305,2002,330
2007-03-222,3502,3502,3202,3405,1002,340
2007-03-202,3202,3302,2952,3003,0002,300
2007-03-192,2552,3002,2552,2803,6002,280
2007-03-162,2602,2802,2502,2504,2002,250
2007-03-152,2502,3002,2402,2505,3002,250
2007-03-142,3702,3702,2502,2509,3002,250
2007-03-132,3752,3752,3352,3351,4002,335
2007-03-122,3352,3752,3352,3705,6002,370
2007-03-092,2802,3102,2802,30015,0002,300
2007-03-082,3202,3402,3102,3302,0002,330
2007-03-072,3252,3452,3002,3204,6002,320
2007-03-062,2402,3402,2252,3253,7002,325
2007-03-052,3552,3552,2702,2704,8002,270
2007-03-022,3752,3752,3502,3607,1002,360
2007-03-012,2702,3752,2302,3758,0002,375
2007-02-282,2552,3552,2552,3056,3002,305
2007-02-272,3652,3752,3602,3653,7002,365
2007-02-262,3752,3752,3602,3605,4002,360
2007-02-232,3602,3802,3602,37516,7002,375
2007-02-222,3602,3802,3552,3705,4002,370
2007-02-212,3102,3552,3002,35029,3002,350
2007-02-202,3502,3602,3452,35011,7002,350
2007-02-192,3002,3602,3002,35013,2002,350
2007-02-162,3502,3502,2052,3107,2002,310
2007-02-152,3252,3502,3202,3505,2002,350
2007-02-142,3202,3202,2802,2803,4002,280
2007-02-132,2802,3152,2802,2803,6002,280
2007-02-092,2452,2902,2452,27012,3002,270
2007-02-082,2552,2802,2452,2454,1002,245
2007-02-072,2852,2852,2502,2506,5002,250
2007-02-062,2802,2902,2702,2752,5002,275
2007-02-052,3402,3402,2702,2704,9002,270
2007-02-022,3502,3502,3052,3253,1002,325
2007-02-012,2802,3402,2802,3408,0002,340
2007-01-312,2752,3002,2552,3008,3002,300
2007-01-302,2952,3202,2952,3153,4002,315
2007-01-292,3002,3202,2902,2906,1002,290
2007-01-262,2852,3002,2852,2852,9002,285
2007-01-252,2852,3002,2852,2853,4002,285
2007-01-242,3002,3102,2852,2854,7002,285
2007-01-232,3102,3102,2502,2904,1002,290
2007-01-222,2952,3152,2852,3154,1002,315
2007-01-192,3102,3102,2802,2855,9002,285
2007-01-182,3002,3152,2902,2901,9002,290
2007-01-172,2902,3102,2802,3053,7002,305
2007-01-162,3102,3552,2802,3104,0002,310
2007-01-152,2552,3952,2552,3056,9002,305
2007-01-122,1852,2452,1852,2452,9002,245
2007-01-112,2252,2302,1802,1809,0002,180
2007-01-102,2652,2652,2252,22511,1002,225
2007-01-092,3102,3102,2602,2805,6002,280
2007-01-052,3702,3802,3102,3103,9002,310
2007-01-042,3752,3852,3702,3801,2002,380

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