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
2007-12-28	2,270	2,350	2,220	2,350	7,800	2,350
2007-12-27	2,240	2,300	2,240	2,270	10,400	2,270
2007-12-26	2,215	2,240	2,205	2,235	5,000	2,235
2007-12-25	2,210	2,215	2,180	2,200	3,600	2,200
2007-12-21	2,160	2,170	2,125	2,170	8,000	2,170
2007-12-20	2,135	2,160	2,125	2,160	2,100	2,160
2007-12-19	2,100	2,165	2,100	2,135	9,000	2,135
2007-12-18	2,080	2,155	2,080	2,125	3,200	2,125
2007-12-17	2,115	2,125	2,075	2,075	4,000	2,075
2007-12-14	2,115	2,155	2,115	2,130	14,200	2,130
2007-12-13	2,155	2,155	2,110	2,115	4,400	2,115
2007-12-12	2,205	2,205	2,155	2,155	6,200	2,155
2007-12-11	2,250	2,250	2,200	2,200	4,000	2,200
2007-12-10	2,205	2,245	2,205	2,235	2,100	2,235
2007-12-07	2,245	2,250	2,200	2,200	5,100	2,200
2007-12-06	2,200	2,245	2,200	2,245	4,400	2,245
2007-12-05	2,125	2,180	2,125	2,170	3,800	2,170
2007-12-04	2,230	2,300	2,130	2,150	10,300	2,150
2007-12-03	2,175	2,200	2,100	2,125	16,200	2,125
2007-11-30	2,205	2,325	2,160	2,160	22,000	2,160
2007-11-29	2,290	2,360	2,240	2,245	11,300	2,245
2007-11-28	2,245	2,260	2,200	2,260	6,000	2,260
2007-11-27	2,255	2,285	2,190	2,285	8,400	2,285
2007-11-26	2,255	2,330	2,250	2,255	2,800	2,255
2007-11-22	2,230	2,275	2,230	2,245	4,800	2,245
2007-11-21	2,325	2,340	2,215	2,235	4,000	2,235
2007-11-20	2,330	2,330	2,260	2,300	2,300	2,300
2007-11-19	2,275	2,285	2,240	2,250	2,800	2,250
2007-11-16	2,315	2,355	2,210	2,355	4,800	2,355
2007-11-15	2,380	2,390	2,315	2,335	2,300	2,335
2007-11-14	2,355	2,355	2,315	2,325	2,400	2,325
2007-11-13	2,365	2,380	2,310	2,350	2,300	2,350
2007-11-12	2,455	2,460	2,375	2,375	2,500	2,375
2007-11-09	2,455	2,460	2,400	2,460	5,800	2,460
2007-11-08	2,435	2,435	2,380	2,385	2,900	2,385
2007-11-07	2,460	2,460	2,420	2,435	1,700	2,435
2007-11-06	2,420	2,500	2,420	2,500	5,300	2,500
2007-11-05	2,450	2,465	2,385	2,460	4,200	2,460
2007-11-02	2,500	2,500	2,420	2,500	18,500	2,500
2007-11-01	2,450	2,500	2,450	2,495	4,300	2,495
2007-10-31	2,410	2,445	2,395	2,445	2,800	2,445
2007-10-30	2,440	2,450	2,385	2,420	16,700	2,420
2007-10-29	2,500	2,500	2,425	2,425	8,900	2,425
2007-10-26	2,495	2,495	2,460	2,490	2,600	2,490
2007-10-25	2,495	2,500	2,470	2,495	6,700	2,495
2007-10-24	2,445	2,495	2,435	2,495	9,100	2,495
2007-10-23	2,375	2,445	2,375	2,445	1,500	2,445
2007-10-22	2,475	2,480	2,400	2,415	3,000	2,415
2007-10-19	2,450	2,450	2,425	2,435	7,000	2,435
2007-10-18	2,385	2,490	2,385	2,470	4,700	2,470
2007-10-17	2,410	2,450	2,400	2,405	2,200	2,405
2007-10-16	2,490	2,490	2,430	2,430	2,500	2,430
2007-10-15	2,425	2,500	2,425	2,480	2,900	2,480
2007-10-12	2,470	2,500	2,460	2,460	5,200	2,460
2007-10-11	2,500	2,510	2,500	2,510	10,300	2,510
2007-10-10	2,510	2,510	2,460	2,465	2,300	2,465
2007-10-09	2,490	2,510	2,490	2,505	6,100	2,505
2007-10-05	2,450	2,500	2,420	2,495	5,100	2,495
2007-10-04	2,470	2,490	2,440	2,450	3,100	2,450
2007-10-03	2,500	2,520	2,440	2,510	6,700	2,510
2007-10-02	2,495	2,520	2,490	2,495	9,100	2,495
2007-10-01	2,580	2,580	2,490	2,550	3,800	2,550
2007-09-28	2,580	2,580	2,415	2,580	4,200	2,580
2007-09-27	2,550	2,580	2,540	2,580	8,500	2,580
2007-09-26	2,520	2,575	2,510	2,555	9,900	2,555
2007-09-25	2,445	2,600	2,445	2,600	16,700	2,600
2007-09-21	2,375	2,445	2,345	2,445	5,400	2,445
2007-09-20	2,435	2,435	2,360	2,375	4,900	2,375
2007-09-19	2,195	2,350	2,195	2,350	3,900	2,350
2007-09-18	2,235	2,235	2,200	2,200	1,300	2,200
2007-09-14	2,210	2,260	2,210	2,230	15,400	2,230
2007-09-13	2,220	2,250	2,215	2,250	1,900	2,250
2007-09-12	2,220	2,220	2,150	2,210	8,100	2,210
2007-09-11	2,175	2,240	2,165	2,215	1,500	2,215
2007-09-10	2,285	2,300	2,160	2,190	4,300	2,190
2007-09-07	2,250	2,260	2,220	2,245	1,900	2,245
2007-09-06	2,255	2,260	2,255	2,260	1,700	2,260
2007-09-05	2,300	2,320	2,270	2,270	2,900	2,270
2007-09-04	2,330	2,340	2,290	2,340	3,800	2,340
2007-09-03	2,300	2,340	2,300	2,325	4,600	2,325
2007-08-31	2,390	2,395	2,325	2,350	3,100	2,350
2007-08-30	2,215	2,330	2,180	2,305	4,200	2,305
2007-08-29	2,215	2,220	2,200	2,215	3,800	2,215
2007-08-28	2,195	2,230	2,195	2,215	2,200	2,215
2007-08-27	2,190	2,200	2,190	2,195	1,300	2,195
2007-08-24	2,150	2,185	2,130	2,185	2,500	2,185
2007-08-23	2,180	2,180	2,115	2,145	3,000	2,145
2007-08-22	2,165	2,185	2,165	2,180	1,200	2,180
2007-08-21	2,120	2,150	2,110	2,130	2,000	2,130
2007-08-20	2,195	2,195	2,100	2,130	6,100	2,130
2007-08-17	2,110	2,155	2,100	2,155	7,700	2,155
2007-08-16	2,195	2,200	2,070	2,135	5,500	2,135
2007-08-15	2,265	2,265	2,210	2,225	3,300	2,225
2007-08-14	2,310	2,335	2,300	2,305	2,400	2,305
2007-08-13	2,300	2,380	2,285	2,360	2,800	2,360
2007-08-10	2,375	2,395	2,335	2,375	3,200	2,375
2007-08-09	2,335	2,380	2,325	2,380	7,400	2,380
2007-08-08	2,270	2,300	2,270	2,300	1,300	2,300
2007-08-07	2,270	2,300	2,270	2,300	1,500	2,300
2007-08-06	2,300	2,300	2,245	2,300	2,400	2,300
2007-08-03	2,285	2,300	2,240	2,300	5,900	2,300
2007-08-02	2,350	2,350	2,325	2,325	3,000	2,325
2007-08-01	2,360	2,365	2,325	2,345	4,500	2,345
2007-07-31	2,440	2,440	2,365	2,440	10,400	2,440
2007-07-30	2,350	2,370	2,320	2,350	5,400	2,350
2007-07-27	2,340	2,380	2,290	2,350	6,800	2,350
2007-07-26	2,410	2,415	2,375	2,375	8,400	2,375
2007-07-25	2,415	2,440	2,410	2,410	2,900	2,410
2007-07-24	2,440	2,440	2,400	2,410	4,600	2,410
2007-07-23	2,430	2,475	2,400	2,435	3,800	2,435
2007-07-20	2,445	2,465	2,445	2,445	2,200	2,445
2007-07-19	2,500	2,510	2,410	2,485	4,500	2,485
2007-07-18	2,490	2,500	2,465	2,485	10,800	2,485
2007-07-17	2,475	2,510	2,450	2,490	10,400	2,490
2007-07-13	2,455	2,460	2,440	2,455	4,400	2,455
2007-07-12	2,445	2,465	2,425	2,455	5,100	2,455
2007-07-11	2,460	2,460	2,400	2,440	5,500	2,440
2007-07-10	2,425	2,465	2,425	2,465	2,900	2,465
2007-07-09	2,475	2,500	2,460	2,465	13,200	2,465
2007-07-06	2,465	2,485	2,465	2,475	14,400	2,475
2007-07-05	2,450	2,465	2,450	2,465	7,100	2,465
2007-07-04	2,440	2,460	2,415	2,450	12,800	2,450
2007-07-03	2,400	2,410	2,400	2,410	4,400	2,410
2007-07-02	2,350	2,400	2,350	2,400	6,300	2,400
2007-06-29	2,400	2,410	2,375	2,410	7,000	2,410
2007-06-28	2,350	2,395	2,345	2,395	9,200	2,395
2007-06-27	2,400	2,400	2,335	2,350	6,300	2,350
2007-06-26	2,415	2,440	2,400	2,400	6,400	2,400
2007-06-25	2,410	2,450	2,410	2,410	2,400	2,410
2007-06-22	2,440	2,440	2,405	2,405	1,700	2,405
2007-06-21	2,410	2,450	2,390	2,450	4,600	2,450
2007-06-20	2,400	2,415	2,400	2,410	4,400	2,410
2007-06-19	2,400	2,445	2,375	2,390	6,700	2,390
2007-06-18	2,465	2,465	2,445	2,465	3,600	2,465
2007-06-15	2,450	2,470	2,450	2,470	3,800	2,470
2007-06-14	2,400	2,430	2,400	2,430	2,100	2,430
2007-06-13	2,400	2,415	2,400	2,410	1,700	2,410
2007-06-12	2,410	2,415	2,400	2,400	6,100	2,400
2007-06-11	2,405	2,460	2,405	2,450	2,200	2,450
2007-06-08	2,470	2,470	2,390	2,400	23,300	2,400
2007-06-07	2,400	2,430	2,400	2,430	3,700	2,430
2007-06-06	2,450	2,450	2,435	2,435	5,100	2,435
2007-06-05	2,435	2,470	2,435	2,470	13,900	2,470
2007-06-04	2,430	2,440	2,400	2,440	6,100	2,440
2007-06-01	2,440	2,440	2,405	2,405	2,900	2,405
2007-05-31	2,410	2,440	2,400	2,440	8,300	2,440
2007-05-30	2,360	2,410	2,360	2,400	5,400	2,400
2007-05-29	2,375	2,400	2,350	2,360	5,400	2,360
2007-05-28	2,370	2,375	2,370	2,375	1,600	2,375
2007-05-25	2,370	2,380	2,370	2,370	4,400	2,370
2007-05-24	2,370	2,395	2,355	2,370	5,600	2,370
2007-05-23	2,380	2,405	2,350	2,400	4,400	2,400
2007-05-22	2,340	2,370	2,330	2,365	3,600	2,365
2007-05-21	2,325	2,345	2,325	2,335	2,300	2,335
2007-05-18	2,310	2,340	2,310	2,320	5,000	2,320
2007-05-17	2,340	2,340	2,305	2,305	3,100	2,305
2007-05-16	2,355	2,355	2,315	2,330	4,400	2,330
2007-05-15	2,370	2,380	2,350	2,350	3,500	2,350
2007-05-14	2,360	2,410	2,360	2,400	5,600	2,400
2007-05-11	2,350	2,365	2,350	2,360	2,200	2,360
2007-05-10	2,385	2,395	2,370	2,370	1,300	2,370
2007-05-09	2,360	2,390	2,360	2,385	1,300	2,385
2007-05-08	2,395	2,395	2,355	2,395	2,400	2,395
2007-05-07	2,395	2,405	2,370	2,395	3,100	2,395
2007-05-02	2,375	2,380	2,355	2,375	2,200	2,375
2007-05-01	2,350	2,380	2,335	2,335	2,000	2,335
2007-04-27	2,390	2,410	2,325	2,380	8,900	2,380
2007-04-26	2,380	2,395	2,370	2,390	3,000	2,390
2007-04-25	2,360	2,370	2,360	2,360	5,800	2,360
2007-04-24	2,360	2,360	2,335	2,360	1,900	2,360
2007-04-23	2,340	2,370	2,330	2,330	3,500	2,330
2007-04-20	2,310	2,330	2,310	2,325	2,200	2,325
2007-04-19	2,335	2,350	2,310	2,320	9,100	2,320
2007-04-18	2,355	2,415	2,345	2,400	4,300	2,400
2007-04-17	2,400	2,400	2,350	2,350	4,100	2,350
2007-04-16	2,395	2,430	2,390	2,425	5,400	2,425
2007-04-13	2,330	2,340	2,305	2,305	4,400	2,305
2007-04-12	2,380	2,380	2,355	2,355	4,200	2,355
2007-04-11	2,410	2,410	2,390	2,390	3,000	2,390
2007-04-10	2,420	2,435	2,385	2,410	7,600	2,410
2007-04-09	2,480	2,495	2,430	2,455	7,900	2,455
2007-04-06	2,380	2,490	2,380	2,470	11,300	2,470
2007-04-05	2,405	2,410	2,370	2,380	7,200	2,380
2007-04-04	2,385	2,420	2,385	2,415	32,200	2,415
2007-04-03	2,390	2,390	2,360	2,360	5,100	2,360
2007-04-02	2,385	2,390	2,360	2,360	9,400	2,360
2007-03-30	2,350	2,390	2,350	2,385	27,300	2,385
2007-03-29	2,350	2,350	2,320	2,345	8,100	2,345
2007-03-28	2,365	2,365	2,340	2,350	4,500	2,350
2007-03-27	2,360	2,360	2,340	2,340	5,700	2,340
2007-03-26	2,360	2,360	2,330	2,350	5,000	2,350
2007-03-23	2,340	2,340	2,305	2,330	5,200	2,330
2007-03-22	2,350	2,350	2,320	2,340	5,100	2,340
2007-03-20	2,320	2,330	2,295	2,300	3,000	2,300
2007-03-19	2,255	2,300	2,255	2,280	3,600	2,280
2007-03-16	2,260	2,280	2,250	2,250	4,200	2,250
2007-03-15	2,250	2,300	2,240	2,250	5,300	2,250
2007-03-14	2,370	2,370	2,250	2,250	9,300	2,250
2007-03-13	2,375	2,375	2,335	2,335	1,400	2,335
2007-03-12	2,335	2,375	2,335	2,370	5,600	2,370
2007-03-09	2,280	2,310	2,280	2,300	15,000	2,300
2007-03-08	2,320	2,340	2,310	2,330	2,000	2,330
2007-03-07	2,325	2,345	2,300	2,320	4,600	2,320
2007-03-06	2,240	2,340	2,225	2,325	3,700	2,325
2007-03-05	2,355	2,355	2,270	2,270	4,800	2,270
2007-03-02	2,375	2,375	2,350	2,360	7,100	2,360
2007-03-01	2,270	2,375	2,230	2,375	8,000	2,375
2007-02-28	2,255	2,355	2,255	2,305	6,300	2,305
2007-02-27	2,365	2,375	2,360	2,365	3,700	2,365
2007-02-26	2,375	2,375	2,360	2,360	5,400	2,360
2007-02-23	2,360	2,380	2,360	2,375	16,700	2,375
2007-02-22	2,360	2,380	2,355	2,370	5,400	2,370
2007-02-21	2,310	2,355	2,300	2,350	29,300	2,350
2007-02-20	2,350	2,360	2,345	2,350	11,700	2,350
2007-02-19	2,300	2,360	2,300	2,350	13,200	2,350
2007-02-16	2,350	2,350	2,205	2,310	7,200	2,310
2007-02-15	2,325	2,350	2,320	2,350	5,200	2,350
2007-02-14	2,320	2,320	2,280	2,280	3,400	2,280
2007-02-13	2,280	2,315	2,280	2,280	3,600	2,280
2007-02-09	2,245	2,290	2,245	2,270	12,300	2,270
2007-02-08	2,255	2,280	2,245	2,245	4,100	2,245
2007-02-07	2,285	2,285	2,250	2,250	6,500	2,250
2007-02-06	2,280	2,290	2,270	2,275	2,500	2,275
2007-02-05	2,340	2,340	2,270	2,270	4,900	2,270
2007-02-02	2,350	2,350	2,305	2,325	3,100	2,325
2007-02-01	2,280	2,340	2,280	2,340	8,000	2,340
2007-01-31	2,275	2,300	2,255	2,300	8,300	2,300
2007-01-30	2,295	2,320	2,295	2,315	3,400	2,315
2007-01-29	2,300	2,320	2,290	2,290	6,100	2,290
2007-01-26	2,285	2,300	2,285	2,285	2,900	2,285
2007-01-25	2,285	2,300	2,285	2,285	3,400	2,285
2007-01-24	2,300	2,310	2,285	2,285	4,700	2,285
2007-01-23	2,310	2,310	2,250	2,290	4,100	2,290
2007-01-22	2,295	2,315	2,285	2,315	4,100	2,315
2007-01-19	2,310	2,310	2,280	2,285	5,900	2,285
2007-01-18	2,300	2,315	2,290	2,290	1,900	2,290
2007-01-17	2,290	2,310	2,280	2,305	3,700	2,305
2007-01-16	2,310	2,355	2,280	2,310	4,000	2,310
2007-01-15	2,255	2,395	2,255	2,305	6,900	2,305
2007-01-12	2,185	2,245	2,185	2,245	2,900	2,245
2007-01-11	2,225	2,230	2,180	2,180	9,000	2,180
2007-01-10	2,265	2,265	2,225	2,225	11,100	2,225
2007-01-09	2,310	2,310	2,260	2,280	5,600	2,280
2007-01-05	2,370	2,380	2,310	2,310	3,900	2,310
2007-01-04	2,375	2,385	2,370	2,380	1,200	2,380

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