2207 名糖産業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,741	1,780	1,730	1,780	5,300	1,780
2008-12-29	1,792	1,795	1,741	1,743	40,800	1,743
2008-12-26	1,743	1,777	1,723	1,731	26,800	1,731
2008-12-25	1,698	1,728	1,698	1,723	10,500	1,723
2008-12-24	1,698	1,780	1,670	1,691	108,600	1,691
2008-12-22	1,730	1,777	1,700	1,742	71,600	1,742
2008-12-19	1,719	1,750	1,680	1,700	15,400	1,700
2008-12-18	1,672	1,750	1,661	1,735	72,600	1,735
2008-12-17	1,799	1,799	1,650	1,702	28,000	1,702
2008-12-16	1,852	1,852	1,747	1,769	44,100	1,769
2008-12-15	1,889	1,891	1,825	1,882	9,200	1,882
2008-12-12	1,851	1,900	1,822	1,884	13,200	1,884
2008-12-11	1,870	1,900	1,840	1,900	16,000	1,900
2008-12-10	1,850	1,868	1,805	1,867	7,300	1,867
2008-12-09	1,830	1,870	1,830	1,848	7,500	1,848
2008-12-08	1,729	1,830	1,718	1,830	12,400	1,830
2008-12-05	1,678	1,720	1,678	1,718	9,200	1,718
2008-12-04	1,647	1,680	1,624	1,678	6,500	1,678
2008-12-03	1,544	1,620	1,544	1,617	6,100	1,617
2008-12-02	1,550	1,584	1,535	1,535	8,700	1,535
2008-12-01	1,606	1,606	1,561	1,561	8,900	1,561
2008-11-28	1,604	1,689	1,600	1,689	14,000	1,689
2008-11-27	1,631	1,670	1,621	1,660	8,300	1,660
2008-11-26	1,710	1,715	1,625	1,631	13,800	1,631
2008-11-25	1,687	1,749	1,676	1,710	11,700	1,710
2008-11-21	1,581	1,687	1,555	1,687	10,500	1,687
2008-11-20	1,689	1,689	1,599	1,671	2,800	1,671
2008-11-19	1,676	1,698	1,676	1,688	5,700	1,688
2008-11-18	1,619	1,650	1,601	1,646	3,400	1,646
2008-11-17	1,567	1,697	1,567	1,680	3,400	1,680
2008-11-14	1,682	1,730	1,610	1,627	2,900	1,627
2008-11-13	1,632	1,632	1,531	1,532	7,300	1,532
2008-11-12	1,711	1,727	1,631	1,631	15,100	1,631
2008-11-11	1,980	1,980	1,790	1,831	14,600	1,831
2008-11-10	1,949	1,980	1,825	1,980	18,700	1,980
2008-11-07	1,950	1,950	1,800	1,950	7,600	1,950
2008-11-06	1,880	1,975	1,820	1,975	20,800	1,975
2008-11-05	1,801	1,900	1,799	1,900	12,600	1,900
2008-11-04	1,785	1,801	1,700	1,771	18,300	1,771
2008-10-31	1,530	1,675	1,530	1,665	25,200	1,665
2008-10-30	1,533	1,558	1,460	1,520	33,700	1,520
2008-10-29	1,460	1,545	1,450	1,533	22,600	1,533
2008-10-28	1,275	1,360	1,274	1,360	17,000	1,360
2008-10-27	1,251	1,300	1,230	1,274	15,400	1,274
2008-10-24	1,275	1,298	1,250	1,271	16,000	1,271
2008-10-23	1,300	1,342	1,271	1,275	22,700	1,275
2008-10-22	1,350	1,370	1,300	1,300	17,300	1,300
2008-10-21	1,380	1,381	1,330	1,379	20,800	1,379
2008-10-20	1,385	1,420	1,371	1,380	24,900	1,380
2008-10-17	1,370	1,420	1,335	1,336	21,000	1,336
2008-10-16	1,450	1,470	1,320	1,320	17,300	1,320
2008-10-15	1,500	1,538	1,430	1,502	23,700	1,502
2008-10-14	1,320	1,338	1,320	1,338	17,500	1,338
2008-10-10	1,115	1,150	1,040	1,138	23,900	1,138
2008-10-09	1,260	1,270	1,130	1,173	27,600	1,173
2008-10-08	1,501	1,501	1,330	1,330	22,600	1,330
2008-10-07	1,631	1,679	1,570	1,630	14,100	1,630
2008-10-06	1,898	1,899	1,741	1,741	7,200	1,741
2008-10-03	1,913	1,947	1,900	1,928	10,500	1,928
2008-10-02	2,055	2,085	1,973	1,973	5,400	1,973
2008-10-01	2,120	2,120	2,040	2,080	5,300	2,080
2008-09-30	2,050	2,080	2,015	2,080	9,500	2,080
2008-09-29	2,150	2,200	2,120	2,120	5,000	2,120
2008-09-26	2,160	2,165	2,015	2,130	15,500	2,130
2008-09-25	2,200	2,200	2,145	2,145	10,000	2,145
2008-09-24	2,160	2,200	2,140	2,200	6,500	2,200
2008-09-22	2,265	2,265	2,150	2,160	15,300	2,160
2008-09-19	2,195	2,250	2,190	2,250	8,800	2,250
2008-09-18	2,145	2,300	2,145	2,235	8,800	2,235
2008-09-17	2,190	2,210	2,175	2,185	3,500	2,185
2008-09-16	2,210	2,210	2,130	2,155	5,600	2,155
2008-09-12	2,250	2,260	2,230	2,250	19,200	2,250
2008-09-11	2,240	2,255	2,170	2,220	12,100	2,220
2008-09-10	2,205	2,290	2,205	2,220	9,100	2,220
2008-09-09	2,310	2,310	2,235	2,245	6,300	2,245
2008-09-08	2,235	2,320	2,235	2,255	14,100	2,255
2008-09-05	2,150	2,235	2,100	2,210	9,800	2,210
2008-09-04	2,285	2,300	2,245	2,265	13,500	2,265
2008-09-03	2,240	2,260	2,225	2,255	2,900	2,255
2008-09-02	2,285	2,285	2,180	2,200	5,500	2,200
2008-09-01	2,285	2,285	2,245	2,250	4,900	2,250
2008-08-29	2,285	2,295	2,275	2,290	16,000	2,290
2008-08-28	2,240	2,255	2,205	2,255	3,700	2,255
2008-08-27	2,285	2,285	2,200	2,200	7,300	2,200
2008-08-26	2,270	2,285	2,160	2,285	12,700	2,285
2008-08-25	2,250	2,280	2,240	2,270	7,200	2,270
2008-08-22	2,180	2,180	2,140	2,180	2,800	2,180
2008-08-21	2,150	2,185	2,130	2,180	3,400	2,180
2008-08-20	2,075	2,155	2,075	2,150	2,900	2,150
2008-08-19	2,110	2,160	2,070	2,110	7,200	2,110
2008-08-18	2,095	2,230	2,095	2,190	8,000	2,190
2008-08-15	2,075	2,110	2,025	2,035	9,300	2,035
2008-08-14	2,165	2,165	2,060	2,060	6,000	2,060
2008-08-13	2,135	2,135	2,065	2,125	7,700	2,125
2008-08-12	2,260	2,260	2,175	2,175	3,100	2,175
2008-08-11	2,220	2,255	2,220	2,255	2,300	2,255
2008-08-08	2,170	2,250	2,170	2,240	5,800	2,240
2008-08-07	2,285	2,285	2,195	2,200	6,300	2,200
2008-08-06	2,230	2,250	2,170	2,245	7,300	2,245
2008-08-05	2,170	2,200	2,170	2,190	4,600	2,190
2008-08-04	2,170	2,170	2,125	2,165	5,400	2,165
2008-08-01	2,170	2,190	2,115	2,145	6,300	2,145
2008-07-31	2,155	2,175	2,130	2,170	8,500	2,170
2008-07-30	2,060	2,120	2,045	2,120	4,900	2,120
2008-07-29	2,045	2,045	2,000	2,020	7,000	2,020
2008-07-28	2,115	2,135	2,090	2,115	3,000	2,115
2008-07-25	2,190	2,200	2,110	2,110	9,600	2,110
2008-07-24	2,105	2,190	2,105	2,190	6,900	2,190
2008-07-23	2,160	2,190	2,110	2,110	5,700	2,110
2008-07-22	2,065	2,140	2,065	2,125	4,700	2,125
2008-07-18	2,055	2,080	2,020	2,025	3,800	2,025
2008-07-17	2,090	2,090	2,055	2,085	4,100	2,085
2008-07-16	2,005	2,040	2,005	2,035	5,600	2,035
2008-07-15	2,080	2,095	2,025	2,085	5,900	2,085
2008-07-14	2,015	2,080	2,015	2,055	5,500	2,055
2008-07-11	2,025	2,040	1,980	2,005	5,000	2,005
2008-07-10	2,060	2,080	2,015	2,015	3,000	2,015
2008-07-09	2,070	2,100	2,020	2,020	3,500	2,020
2008-07-08	2,120	2,120	2,005	2,005	8,300	2,005
2008-07-07	2,090	2,135	2,085	2,130	2,500	2,130
2008-07-04	2,030	2,140	2,030	2,085	10,100	2,085
2008-07-03	1,966	2,150	1,927	2,025	14,700	2,025
2008-07-02	2,020	2,020	1,921	1,966	15,700	1,966
2008-07-01	1,980	2,060	1,980	2,025	10,500	2,025
2008-06-30	2,020	2,050	1,960	1,960	14,700	1,960
2008-06-27	2,050	2,075	2,015	2,020	9,200	2,020
2008-06-26	2,150	2,165	2,100	2,110	3,900	2,110
2008-06-25	2,150	2,170	2,130	2,155	12,100	2,155
2008-06-24	2,145	2,180	2,120	2,150	2,300	2,150
2008-06-23	2,115	2,155	2,110	2,110	4,400	2,110
2008-06-20	2,155	2,155	2,110	2,155	5,700	2,155
2008-06-19	2,155	2,155	2,120	2,125	6,600	2,125
2008-06-18	2,130	2,190	2,130	2,165	4,800	2,165
2008-06-17	2,160	2,170	2,140	2,150	2,700	2,150
2008-06-16	2,140	2,165	2,100	2,160	6,100	2,160
2008-06-13	2,150	2,190	2,000	2,080	33,100	2,080
2008-06-12	2,215	2,215	2,080	2,150	37,100	2,150
2008-06-11	2,150	2,185	2,110	2,135	13,200	2,135
2008-06-10	2,190	2,190	2,140	2,140	5,300	2,140
2008-06-09	2,160	2,190	2,140	2,150	14,100	2,150
2008-06-06	2,295	2,500	2,200	2,200	44,700	2,200
2008-06-05	2,205	2,240	2,150	2,200	9,900	2,200
2008-06-04	2,190	2,270	2,165	2,205	8,500	2,205
2008-06-03	2,205	2,240	2,150	2,150	9,900	2,150
2008-06-02	2,240	2,250	2,190	2,225	9,500	2,225
2008-05-30	2,225	2,450	2,225	2,280	35,400	2,280
2008-05-29	2,215	2,250	2,185	2,225	10,100	2,225
2008-05-28	2,160	2,225	2,140	2,175	13,700	2,175
2008-05-27	2,140	2,220	2,140	2,200	4,500	2,200
2008-05-26	2,190	2,215	2,130	2,135	16,600	2,135
2008-05-23	2,215	2,265	2,190	2,190	11,500	2,190
2008-05-22	2,250	2,250	2,170	2,210	8,700	2,210
2008-05-21	2,300	2,300	2,250	2,250	7,500	2,250
2008-05-20	2,330	2,370	2,325	2,325	4,200	2,325
2008-05-19	2,330	2,405	2,320	2,365	6,100	2,365
2008-05-16	2,360	2,410	2,360	2,370	6,300	2,370
2008-05-15	2,350	2,405	2,350	2,360	8,200	2,360
2008-05-14	2,315	2,400	2,300	2,320	9,700	2,320
2008-05-13	2,335	2,345	2,280	2,315	3,600	2,315
2008-05-12	2,290	2,400	2,290	2,400	3,400	2,400
2008-05-09	2,350	2,350	2,280	2,285	6,200	2,285
2008-05-08	2,420	2,425	2,355	2,390	7,700	2,390
2008-05-07	2,405	2,410	2,335	2,340	6,300	2,340
2008-05-02	2,420	2,425	2,390	2,425	4,800	2,425
2008-05-01	2,300	2,335	2,270	2,295	5,400	2,295
2008-04-30	2,425	2,425	2,385	2,395	9,800	2,395
2008-04-28	2,400	2,450	2,365	2,450	8,300	2,450
2008-04-25	2,400	2,410	2,365	2,400	5,000	2,400
2008-04-24	2,385	2,385	2,300	2,300	6,000	2,300
2008-04-23	2,345	2,450	2,305	2,345	10,500	2,345
2008-04-22	2,295	2,350	2,270	2,350	10,500	2,350
2008-04-21	2,260	2,350	2,260	2,320	12,000	2,320
2008-04-18	2,255	2,300	2,200	2,300	9,500	2,300
2008-04-17	2,250	2,300	2,215	2,255	13,400	2,255
2008-04-16	2,280	2,280	2,200	2,200	6,200	2,200
2008-04-15	2,200	2,270	2,190	2,240	10,300	2,240
2008-04-14	2,290	2,300	2,150	2,185	7,700	2,185
2008-04-11	2,130	2,290	2,130	2,290	12,200	2,290
2008-04-10	2,155	2,180	2,115	2,115	6,500	2,115
2008-04-09	2,285	2,285	2,165	2,180	1,900	2,180
2008-04-08	2,220	2,285	2,205	2,205	7,400	2,205
2008-04-07	2,205	2,280	2,165	2,260	3,600	2,260
2008-04-04	2,295	2,300	2,215	2,235	5,300	2,235
2008-04-03	2,250	2,295	2,175	2,290	9,200	2,290
2008-04-02	2,280	2,350	2,105	2,210	14,300	2,210
2008-04-01	2,085	2,250	2,070	2,175	4,400	2,175
2008-03-31	2,205	2,210	2,110	2,110	6,900	2,110
2008-03-28	2,215	2,265	2,135	2,245	7,200	2,245
2008-03-27	2,250	2,355	2,235	2,255	7,900	2,255
2008-03-26	2,260	2,365	2,185	2,250	10,900	2,250
2008-03-25	2,160	2,265	2,160	2,260	6,500	2,260
2008-03-24	2,270	2,300	2,120	2,120	6,600	2,120
2008-03-21	2,120	2,260	2,100	2,260	9,900	2,260
2008-03-19	2,080	2,115	2,045	2,100	8,700	2,100
2008-03-18	1,950	2,065	1,937	2,065	12,400	2,065
2008-03-17	1,936	1,979	1,860	1,979	3,300	1,979
2008-03-14	1,970	2,005	1,890	1,937	28,400	1,937
2008-03-13	2,045	2,100	2,045	2,050	4,200	2,050
2008-03-12	2,070	2,150	2,070	2,095	7,000	2,095
2008-03-11	2,065	2,095	2,065	2,070	5,600	2,070
2008-03-10	2,035	2,060	2,035	2,035	2,700	2,035
2008-03-07	2,095	2,095	2,035	2,035	3,000	2,035
2008-03-06	2,055	2,090	2,050	2,085	3,600	2,085
2008-03-05	2,040	2,080	2,030	2,050	4,400	2,050
2008-03-04	1,992	2,045	1,992	2,005	5,500	2,005
2008-03-03	2,000	2,060	1,980	1,991	5,500	1,991
2008-02-29	2,065	2,065	2,000	2,020	4,800	2,020
2008-02-28	2,115	2,140	2,085	2,105	3,600	2,105
2008-02-27	2,150	2,200	2,125	2,195	6,100	2,195
2008-02-26	2,150	2,150	2,100	2,100	8,600	2,100
2008-02-25	2,050	2,150	2,050	2,150	7,400	2,150
2008-02-22	2,085	2,085	2,045	2,045	1,400	2,045
2008-02-21	2,050	2,100	2,005	2,100	4,500	2,100
2008-02-20	2,030	2,065	1,999	1,999	4,500	1,999
2008-02-19	2,065	2,065	2,020	2,065	4,100	2,065
2008-02-18	2,125	2,125	2,050	2,050	2,400	2,050
2008-02-15	2,130	2,140	2,045	2,045	5,100	2,045
2008-02-14	2,075	2,095	2,040	2,095	4,200	2,095
2008-02-13	2,020	2,085	2,000	2,000	5,800	2,000
2008-02-12	1,980	2,015	1,980	1,990	2,900	1,990
2008-02-08	1,965	2,040	1,965	2,000	3,000	2,000
2008-02-07	1,960	1,992	1,960	1,976	3,600	1,976
2008-02-06	2,040	2,040	1,960	1,960	8,800	1,960
2008-02-05	2,140	2,170	2,060	2,060	3,500	2,060
2008-02-04	2,230	2,230	2,150	2,170	4,400	2,170
2008-02-01	2,250	2,250	2,145	2,150	2,600	2,150
2008-01-31	2,130	2,250	2,085	2,250	9,300	2,250
2008-01-30	2,160	2,190	2,145	2,150	5,900	2,150
2008-01-29	2,085	2,155	2,085	2,155	5,200	2,155
2008-01-28	2,045	2,055	2,045	2,045	6,800	2,045
2008-01-25	2,015	2,050	1,999	2,045	6,000	2,045
2008-01-24	2,020	2,025	1,936	1,989	6,400	1,989
2008-01-23	2,025	2,025	1,963	2,000	5,100	2,000
2008-01-22	2,095	2,095	1,950	1,991	5,100	1,991
2008-01-21	2,060	2,120	2,005	2,055	4,600	2,055
2008-01-18	1,939	2,080	1,910	2,060	5,800	2,060
2008-01-17	1,960	2,010	1,930	2,010	8,200	2,010
2008-01-16	2,015	2,050	2,000	2,000	5,500	2,000
2008-01-15	2,060	2,100	2,045	2,060	5,300	2,060
2008-01-11	2,275	2,275	2,100	2,100	7,500	2,100
2008-01-10	2,175	2,240	2,150	2,235	6,900	2,235
2008-01-09	1,992	2,230	1,980	2,195	13,800	2,195
2008-01-08	2,010	2,050	2,000	2,005	8,600	2,005
2008-01-07	2,180	2,200	2,030	2,030	11,000	2,030
2008-01-04	2,150	2,155	2,080	2,100	7,800	2,100

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