2207 名糖産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309909909799881,900988
2011-12-299909909779781,200978
2011-12-28979982979981900981
2011-12-279909929799795,900979
2011-12-269919939909906,700990
2011-12-229819919819913,200991
2011-12-219789819789811,500981
2011-12-209719789719782,600978
2011-12-199719749719712,900971
2011-12-169809829749744,100974
2011-12-159829909809802,600980
2011-12-149939949839833,900983
2011-12-139909939909932,900993
2011-12-129989999939933,900993
2011-12-0998599898599815,300998
2011-12-089859979849854,300985
2011-12-079909979849843,000984
2011-12-069869949809803,200980
2011-12-059859949859942,400994
2011-12-021,0001,0019879872,600987
2011-12-019981,0009931,0002,8001,000
2011-11-301,0051,0069839833,900983
2011-11-299991,0069971,0056,4001,005
2011-11-289821,0029829969,100996
2011-11-259809829809825,200982
2011-11-249809819809803,500980
2011-11-229809939809931,900993
2011-11-21984993984993800993
2011-11-189899899849842,100984
2011-11-179959959869893,000989
2011-11-169859949859901,700990
2011-11-151,0021,002995995400995
2011-11-141,0081,008986989600989
2011-11-119911,0049881,0043,1001,004
2011-11-109959989919983,700998
2011-11-099961,0119961,0112,6001,011
2011-11-081,0041,0159969961,300996
2011-11-079971,0209921,0203,4001,020
2011-11-049909989889972,700997
2011-11-021,0001,0009819855,800985
2011-11-011,0001,0119971,0112,8001,011
2011-10-311,0291,0301,0021,0023,2001,002
2011-10-281,0391,0391,0251,0264,2001,026
2011-10-271,0031,0251,0031,0254,1001,025
2011-10-269991,0029991,0022,7001,002
2011-10-259991,0009979995,200999
2011-10-249911,0109919971,800997
2011-10-219959979949961,900996
2011-10-201,0111,0119959951,700995
2011-10-199991,0079999991,800999
2011-10-181,0111,0119999994,100999
2011-10-171,0191,0271,0121,0142,8001,014
2011-10-141,0131,0141,0101,0103,7001,010
2011-10-131,0211,0301,0151,0281,0001,028
2011-10-121,0141,0331,0141,0142,3001,014
2011-10-111,0131,0291,0131,0294,3001,029
2011-10-071,0231,0231,0111,0122,9001,012
2011-10-061,0061,0201,0061,0203,1001,020
2011-10-051,0161,0161,0101,0107,9001,010
2011-10-041,0241,0241,0111,0163,8001,016
2011-10-031,0201,0201,0051,0134,7001,013
2011-09-301,0351,0431,0191,0255,0001,025
2011-09-291,0251,0431,0251,0439,4001,043
2011-09-281,0141,0251,0061,02517,2001,025
2011-09-271,0101,0551,0101,05511,1001,055
2011-09-261,0181,0181,0031,00814,8001,008
2011-09-221,0121,0121,0001,00312,6001,003
2011-09-211,0111,0161,0091,0105,9001,010
2011-09-201,0201,0221,0151,0154,5001,015
2011-09-161,0121,0191,0121,0186,2001,018
2011-09-151,0031,0121,0031,0085,2001,008
2011-09-141,0101,0101,0031,0034,9001,003
2011-09-131,0051,0081,0031,0067,6001,006
2011-09-121,0041,0091,0031,0054,0001,005
2011-09-091,0041,0251,0041,01019,9001,010
2011-09-081,0321,0341,0291,0342,9001,034
2011-09-071,0311,0311,0261,0313,8001,031
2011-09-061,0251,0321,0251,0318,6001,031
2011-09-051,0201,0321,0201,0256,8001,025
2011-09-021,0521,0521,0351,0484,4001,048
2011-09-011,0521,0531,0471,0515,4001,051
2011-08-311,0311,0541,0251,05410,6001,054
2011-08-301,0191,0391,0191,0318,0001,031
2011-08-291,0491,0501,0221,0398,6001,039
2011-08-261,0481,0491,0381,0497,9001,049
2011-08-251,0481,0511,0361,0368,5001,036
2011-08-241,0331,0441,0291,0303,1001,030
2011-08-231,0481,0481,0161,0217,4001,021
2011-08-221,0351,0441,0311,0312,5001,031
2011-08-191,0131,0411,0131,0414,2001,041
2011-08-181,0321,0361,0261,0363,7001,036
2011-08-171,0301,0301,0281,0281,9001,028
2011-08-161,0191,0301,0161,0302,4001,030
2011-08-151,0271,0271,0171,0202,5001,020
2011-08-121,0301,0309951,0134,8001,013
2011-08-119891,0009831,0003,7001,000
2011-08-109969989849954,300995
2011-08-0998899196698111,900981
2011-08-089929989909925,600992
2011-08-059989989929936,700993
2011-08-041,0091,0231,0031,0085,3001,008
2011-08-031,0341,0341,0091,0096,9001,009
2011-08-021,0631,0631,0391,0402,8001,040
2011-08-011,0331,0601,0331,0433,2001,043
2011-07-291,0371,0531,0321,0324,7001,032
2011-07-281,0551,0671,0311,0677,1001,067
2011-07-271,0641,0641,0551,0557,7001,055
2011-07-261,0651,0671,0591,06112,3001,061
2011-07-251,0501,0551,0501,0555,6001,055
2011-07-221,0491,0531,0491,0501,6001,050
2011-07-211,0531,0531,0481,0482,1001,048
2011-07-201,0551,0551,0531,0531,3001,053
2011-07-191,0531,0541,0501,0512,8001,051
2011-07-151,0501,0531,0451,0533,0001,053
2011-07-141,0441,0541,0441,0502,6001,050
2011-07-131,0471,0541,0471,0503,5001,050
2011-07-121,0451,0541,0421,0473,8001,047
2011-07-111,0361,0491,0361,0493,1001,049
2011-07-081,0431,0541,0371,0377,4001,037
2011-07-071,0491,0501,0361,04210,2001,042
2011-07-061,0361,0481,0351,0489,2001,048
2011-07-051,0481,0481,0351,0353,5001,035
2011-07-041,0421,0421,0301,0356,8001,035
2011-07-011,0501,0501,0271,0274,6001,027
2011-06-301,0401,0501,0301,0504,9001,050
2011-06-291,0291,0401,0291,0403,6001,040
2011-06-281,0061,0241,0061,0247,4001,024
2011-06-271,0061,0201,0061,0068,3001,006
2011-06-241,0071,0091,0051,0063,7001,006
2011-06-231,0051,0051,0031,0053,1001,005
2011-06-229961,0059941,0055,9001,005
2011-06-219919969919923,700992
2011-06-209929999909915,400991
2011-06-171,0031,0039919916,200991
2011-06-161,0031,0051,0031,0037,7001,003
2011-06-151,0001,0049971,0033,7001,003
2011-06-141,0001,0059959976,400997
2011-06-139911,0079911,0072,2001,007
2011-06-109881,00998899215,200992
2011-06-099999999929945,000994
2011-06-081,0001,0059959982,400998
2011-06-071,0101,0101,0031,0032,6001,003
2011-06-061,0051,0099999995,800999
2011-06-039981,00598898910,600989
2011-06-021,0061,0069951,00411,1001,004
2011-06-011,0181,0201,0101,0143,7001,014
2011-05-311,0261,0351,0161,0165,0001,016
2011-05-301,0071,0271,0061,0252,4001,025
2011-05-271,0251,0271,0071,0076,4001,007
2011-05-261,0091,0251,0091,0246,6001,024
2011-05-251,0051,0071,0051,0073,4001,007
2011-05-241,0101,0101,0031,0042,9001,004
2011-05-231,0161,0161,0011,0102,1001,010
2011-05-201,0021,0141,0021,0053,2001,005
2011-05-191,0101,0121,0021,0026,5001,002
2011-05-181,0181,0291,0161,0183,8001,018
2011-05-171,0331,0331,0181,0182,1001,018
2011-05-161,0201,0391,0171,0183,8001,018
2011-05-131,0371,0491,0161,0217,6001,021
2011-05-121,0441,0441,0371,0371,8001,037
2011-05-111,0591,0591,0441,0444,8001,044
2011-05-101,0481,0501,0461,0502,9001,050
2011-05-091,0481,0481,0371,0473,5001,047
2011-05-061,0431,0441,0371,0443,5001,044
2011-05-021,0301,0431,0231,0392,8001,039
2011-04-281,0281,0321,0201,0253,2001,025
2011-04-271,0141,0271,0141,0186,0001,018
2011-04-261,0351,0361,0101,01310,0001,013
2011-04-251,0501,0501,0311,0328,2001,032
2011-04-221,0371,0501,0371,0504,2001,050
2011-04-211,0411,0471,0351,0375,2001,037
2011-04-201,0531,0531,0391,0473,9001,047
2011-04-191,0391,0571,0301,0343,8001,034
2011-04-181,0501,0521,0371,0374,4001,037
2011-04-151,0501,0751,0361,0481,7001,048
2011-04-141,0781,0781,0561,0613,8001,061
2011-04-131,0661,0681,0581,0602,4001,060
2011-04-121,0661,0751,0551,0622,0001,062
2011-04-111,0631,0771,0621,0736,0001,073
2011-04-081,0261,0711,0261,0636,5001,063
2011-04-071,0381,0531,0301,0353,8001,035
2011-04-061,0261,0391,0261,0343,3001,034
2011-04-051,0401,0401,0261,0262,3001,026
2011-04-041,0481,0481,0411,0453,6001,045
2011-04-011,0741,0751,0341,0355,0001,035
2011-03-311,0751,0751,0601,0735,5001,073
2011-03-301,0441,0691,0311,06912,5001,069
2011-03-291,0501,0501,0251,04313,3001,043
2011-03-281,0201,0501,0161,0506,6001,050
2011-03-251,0101,0299981,01010,3001,010
2011-03-241,0101,01199199114,600991
2011-03-231,0061,0101,0041,00910,7001,009
2011-03-229951,0059811,00010,9001,000
2011-03-1892593791693511,000935
2011-03-1791592089291119,700911
2011-03-1693093090092016,300920
2011-03-151,0051,01987090025,000900
2011-03-141,0001,0891,0001,04811,3001,048
2011-03-111,1001,1001,0901,09023,5001,090
2011-03-101,1011,1031,0941,0947,0001,094
2011-03-091,1181,1181,1051,1054,3001,105
2011-03-081,1161,1161,1011,1013,3001,101
2011-03-071,1341,1361,1051,1166,3001,116
2011-03-041,1201,1201,1111,1113,7001,111
2011-03-031,1171,1171,1141,1151,7001,115
2011-03-021,1161,1261,1051,1055,3001,105
2011-03-011,1341,1461,1141,1149,4001,114
2011-02-281,1131,1341,1131,1344,8001,134
2011-02-251,1041,1131,1041,1133,8001,113
2011-02-241,1111,1111,0781,10419,6001,104
2011-02-231,1111,1321,1101,1105,9001,110
2011-02-221,1131,1221,1101,1105,9001,110
2011-02-211,1211,1301,1211,1303,4001,130
2011-02-181,1281,1281,1161,1193,9001,119
2011-02-171,1111,1231,1111,1234,1001,123
2011-02-161,1181,1181,1101,1102,7001,110
2011-02-151,1191,1191,1101,1104,1001,110
2011-02-141,1161,1231,1151,1194,7001,119
2011-02-101,1031,1251,1031,1085,1001,108
2011-02-091,1001,1061,1001,1033,0001,103
2011-02-081,1071,1111,1001,10011,3001,100
2011-02-071,1051,1131,1051,1094,8001,109
2011-02-041,1051,1171,1051,1152,7001,115
2011-02-031,1071,1171,1061,1125,0001,112
2011-02-021,1301,1301,1091,1146,1001,114
2011-02-011,1171,1201,1171,1173,2001,117
2011-01-311,1201,1211,1101,1182,9001,118
2011-01-281,1491,1491,1211,1219,4001,121
2011-01-271,1491,1551,1481,1492,1001,149
2011-01-261,1621,1731,1551,1556,1001,155
2011-01-251,1561,1731,1561,16212,5001,162
2011-01-241,1561,1561,1441,1567,3001,156
2011-01-211,1541,1681,1361,1568,0001,156
2011-01-201,1291,1581,1231,1555,2001,155
2011-01-191,1421,1421,1291,1355,3001,135
2011-01-181,1201,1431,1201,1424,2001,142
2011-01-171,1251,1251,1181,1223,7001,122
2011-01-141,1161,1191,1081,1116,4001,111
2011-01-131,1041,1171,1041,1084,7001,108
2011-01-121,1051,1181,1051,1089,8001,108
2011-01-111,1001,1051,0921,1043,4001,104
2011-01-071,1001,1121,0901,0909,3001,090
2011-01-061,0931,1001,0931,1001,4001,100
2011-01-051,0991,0991,0891,0964,4001,096
2011-01-041,0811,0921,0811,0894,2001,089

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