2207 名糖産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,003	1,003	988	988	6,600	988
2012-12-27	997	999	996	996	8,900	996
2012-12-26	1,000	1,001	996	997	7,300	997
2012-12-25	999	1,003	991	992	11,300	992
2012-12-21	990	999	988	999	5,900	999
2012-12-20	990	1,000	990	999	5,600	999
2012-12-19	994	994	988	992	7,100	992
2012-12-18	988	996	988	994	3,300	994
2012-12-17	989	999	989	989	2,800	989
2012-12-14	988	1,001	988	988	19,000	988
2012-12-13	1,003	1,003	993	993	3,800	993
2012-12-12	1,008	1,008	993	993	5,500	993
2012-12-11	1,010	1,011	994	999	8,200	999
2012-12-10	1,009	1,011	1,008	1,010	5,700	1,010
2012-12-07	1,009	1,012	1,008	1,008	12,300	1,008
2012-12-06	990	1,008	988	1,008	12,400	1,008
2012-12-05	972	990	972	990	11,400	990
2012-12-04	991	991	970	980	14,900	980
2012-12-03	934	984	929	976	40,400	976
2012-11-30	940	940	911	911	52,100	911
2012-11-29	936	941	927	927	8,500	927
2012-11-28	936	948	929	936	17,500	936
2012-11-27	960	967	950	951	13,000	951
2012-11-26	958	966	957	959	20,200	959
2012-11-22	954	969	954	956	12,800	956
2012-11-21	947	952	942	952	9,000	952
2012-11-20	931	939	931	932	11,000	932
2012-11-19	919	933	919	927	9,000	927
2012-11-16	922	923	902	908	31,700	908
2012-11-15	983	989	920	921	38,000	921
2012-11-14	985	986	984	984	2,500	984
2012-11-13	991	992	985	985	6,600	985
2012-11-12	992	998	991	991	4,400	991
2012-11-09	995	997	991	991	4,500	991
2012-11-08	996	996	995	995	3,400	995
2012-11-07	1,007	1,007	998	1,000	5,500	1,000
2012-11-06	1,009	1,009	1,002	1,002	1,100	1,002
2012-11-05	1,009	1,011	1,008	1,011	2,300	1,011
2012-11-02	1,016	1,018	1,013	1,015	3,800	1,015
2012-11-01	1,014	1,015	1,008	1,015	2,800	1,015
2012-10-31	1,012	1,031	1,012	1,015	4,300	1,015
2012-10-30	1,022	1,039	1,020	1,020	6,900	1,020
2012-10-29	1,038	1,047	1,036	1,047	5,400	1,047
2012-10-26	1,027	1,037	1,026	1,036	5,500	1,036
2012-10-25	1,018	1,026	1,018	1,026	8,100	1,026
2012-10-24	1,008	1,020	1,008	1,018	2,200	1,018
2012-10-23	1,038	1,038	1,014	1,023	3,300	1,023
2012-10-22	1,035	1,044	1,001	1,044	2,900	1,044
2012-10-19	1,037	1,049	1,032	1,035	2,500	1,035
2012-10-18	1,029	1,052	1,029	1,036	3,200	1,036
2012-10-17	1,015	1,031	1,015	1,021	2,400	1,021
2012-10-16	1,006	1,018	1,006	1,014	1,700	1,014
2012-10-15	995	1,020	995	1,020	1,300	1,020
2012-10-12	999	1,010	994	994	3,200	994
2012-10-11	1,000	1,010	999	999	3,200	999
2012-10-10	1,008	1,008	1,001	1,001	2,600	1,001
2012-10-09	1,012	1,020	1,010	1,010	2,500	1,010
2012-10-05	1,011	1,014	1,011	1,013	1,600	1,013
2012-10-04	1,020	1,025	1,012	1,012	2,200	1,012
2012-10-03	1,027	1,049	1,017	1,017	4,400	1,017
2012-10-02	1,069	1,069	1,049	1,049	2,300	1,049
2012-10-01	1,061	1,068	1,025	1,068	4,100	1,068
2012-09-28	1,099	1,099	1,051	1,061	7,400	1,061
2012-09-27	1,078	1,093	1,062	1,083	4,800	1,083
2012-09-26	1,075	1,097	1,052	1,097	24,600	1,097
2012-09-25	1,098	1,103	1,095	1,103	18,900	1,103
2012-09-24	1,095	1,098	1,091	1,098	6,400	1,098
2012-09-21	1,091	1,096	1,085	1,094	3,500	1,094
2012-09-20	1,098	1,098	1,071	1,072	9,200	1,072
2012-09-19	1,099	1,099	1,085	1,092	6,000	1,092
2012-09-18	1,098	1,099	1,095	1,099	5,500	1,099
2012-09-14	1,090	1,098	1,083	1,098	11,400	1,098
2012-09-13	1,090	1,097	1,090	1,097	4,200	1,097
2012-09-12	1,090	1,098	1,078	1,090	4,600	1,090
2012-09-11	1,078	1,078	1,056	1,078	2,200	1,078
2012-09-10	1,050	1,078	1,050	1,078	2,900	1,078
2012-09-07	1,077	1,077	1,048	1,048	4,800	1,048
2012-09-06	1,046	1,050	1,044	1,048	4,300	1,048
2012-09-05	1,043	1,052	1,043	1,044	3,100	1,044
2012-09-04	1,082	1,082	1,055	1,055	2,600	1,055
2012-09-03	1,089	1,090	1,081	1,082	4,200	1,082
2012-08-31	1,095	1,095	1,089	1,089	2,900	1,089
2012-08-30	1,092	1,095	1,090	1,092	4,700	1,092
2012-08-29	1,080	1,092	1,080	1,090	3,300	1,090
2012-08-28	1,097	1,097	1,085	1,096	6,300	1,096
2012-08-27	1,086	1,096	1,086	1,094	6,100	1,094
2012-08-24	1,093	1,093	1,070	1,084	3,300	1,084
2012-08-23	1,091	1,093	1,075	1,093	2,300	1,093
2012-08-22	1,075	1,091	1,075	1,091	2,000	1,091
2012-08-21	1,091	1,091	1,077	1,090	4,200	1,090
2012-08-20	1,098	1,098	1,081	1,091	2,200	1,091
2012-08-17	1,060	1,073	1,055	1,073	5,700	1,073
2012-08-16	1,060	1,065	1,056	1,065	2,900	1,065
2012-08-15	1,064	1,064	1,054	1,060	1,000	1,060
2012-08-14	1,058	1,066	1,048	1,064	5,700	1,064
2012-08-13	1,043	1,058	1,042	1,058	800	1,058
2012-08-10	1,054	1,056	1,046	1,056	1,400	1,056
2012-08-09	1,054	1,054	1,042	1,054	3,200	1,054
2012-08-08	1,049	1,055	1,045	1,054	4,700	1,054
2012-08-07	1,050	1,050	1,042	1,046	2,800	1,046
2012-08-06	1,033	1,050	1,033	1,045	1,600	1,045
2012-08-03	1,034	1,047	1,032	1,037	1,300	1,037
2012-08-02	1,050	1,050	1,039	1,039	2,900	1,039
2012-08-01	1,046	1,050	1,045	1,050	1,000	1,050
2012-07-31	1,045	1,049	1,044	1,046	1,300	1,046
2012-07-30	1,047	1,050	1,047	1,050	7,000	1,050
2012-07-27	1,047	1,050	1,046	1,047	10,000	1,047
2012-07-26	1,038	1,046	1,033	1,046	6,500	1,046
2012-07-25	1,014	1,020	1,002	1,014	8,000	1,014
2012-07-24	1,013	1,020	1,001	1,001	4,700	1,001
2012-07-23	1,017	1,041	1,010	1,010	4,500	1,010
2012-07-20	1,040	1,047	1,018	1,020	4,800	1,020
2012-07-19	1,040	1,044	1,034	1,038	2,300	1,038
2012-07-18	1,028	1,047	1,028	1,029	2,500	1,029
2012-07-17	1,050	1,050	1,033	1,049	2,100	1,049
2012-07-13	1,031	1,051	1,031	1,044	2,900	1,044
2012-07-12	1,050	1,050	1,020	1,031	3,400	1,031
2012-07-11	1,062	1,062	1,041	1,041	2,100	1,041
2012-07-10	1,048	1,063	1,045	1,054	12,500	1,054
2012-07-09	1,024	1,046	1,024	1,045	4,300	1,045
2012-07-06	1,039	1,044	1,024	1,024	8,300	1,024
2012-07-05	1,032	1,032	1,022	1,028	1,600	1,028
2012-07-04	1,020	1,035	1,020	1,032	3,900	1,032
2012-07-03	1,042	1,042	1,018	1,019	5,000	1,019
2012-07-02	1,034	1,035	1,018	1,018	8,100	1,018
2012-06-29	1,027	1,031	1,016	1,026	6,500	1,026
2012-06-28	1,025	1,030	1,012	1,027	6,300	1,027
2012-06-27	1,013	1,025	1,011	1,025	6,800	1,025
2012-06-26	1,007	1,011	1,007	1,011	6,100	1,011
2012-06-25	1,013	1,014	1,007	1,007	5,300	1,007
2012-06-22	1,015	1,015	1,001	1,001	2,100	1,001
2012-06-21	1,012	1,012	1,006	1,012	1,700	1,012
2012-06-20	998	1,011	998	1,009	2,400	1,009
2012-06-19	998	1,009	997	997	2,500	997
2012-06-18	1,010	1,010	999	999	1,400	999
2012-06-15	1,014	1,014	1,010	1,010	5,700	1,010
2012-06-14	1,000	1,010	1,000	1,010	1,400	1,010
2012-06-13	1,011	1,013	998	1,013	2,300	1,013
2012-06-12	998	1,011	998	1,011	2,800	1,011
2012-06-11	1,009	1,010	999	999	3,300	999
2012-06-08	1,006	1,009	995	1,009	11,100	1,009
2012-06-07	995	1,000	995	1,000	2,600	1,000
2012-06-06	990	995	990	995	2,400	995
2012-06-05	988	991	988	989	3,300	989
2012-06-04	997	997	986	986	4,200	986
2012-06-01	983	997	983	995	3,400	995
2012-05-31	991	993	983	983	4,900	983
2012-05-30	1,000	1,001	992	993	4,600	993
2012-05-29	1,006	1,009	1,005	1,005	2,600	1,005
2012-05-28	1,004	1,008	1,004	1,006	4,600	1,006
2012-05-25	1,001	1,008	1,001	1,004	7,800	1,004
2012-05-24	996	1,001	995	1,001	3,700	1,001
2012-05-23	995	997	995	996	4,800	996
2012-05-22	998	999	993	995	3,400	995
2012-05-21	1,000	1,000	994	997	3,000	997
2012-05-18	991	1,011	990	1,008	6,100	1,008
2012-05-17	995	1,003	993	993	4,600	993
2012-05-16	1,002	1,003	997	997	7,500	997
2012-05-15	1,001	1,012	1,001	1,002	3,300	1,002
2012-05-14	1,001	1,009	1,001	1,009	1,400	1,009
2012-05-11	1,012	1,030	1,001	1,001	4,600	1,001
2012-05-10	1,010	1,015	1,007	1,008	3,000	1,008
2012-05-09	1,018	1,036	1,010	1,019	2,300	1,019
2012-05-08	1,015	1,038	1,007	1,029	3,500	1,029
2012-05-07	1,013	1,032	1,013	1,017	5,900	1,017
2012-05-02	1,043	1,043	1,015	1,029	5,700	1,029
2012-05-01	1,042	1,043	1,023	1,023	4,000	1,023
2012-04-27	1,042	1,042	1,022	1,042	6,100	1,042
2012-04-26	1,040	1,042	1,034	1,042	8,200	1,042
2012-04-25	1,018	1,033	1,018	1,033	7,100	1,033
2012-04-24	1,003	1,027	1,003	1,016	3,100	1,016
2012-04-23	1,011	1,011	1,003	1,003	3,600	1,003
2012-04-20	1,014	1,017	1,011	1,012	3,500	1,012
2012-04-19	1,044	1,044	1,011	1,011	4,100	1,011
2012-04-18	1,003	1,045	1,003	1,027	10,300	1,027
2012-04-17	1,003	1,004	1,001	1,001	2,200	1,001
2012-04-16	1,001	1,015	1,000	1,014	3,200	1,014
2012-04-13	1,002	1,009	1,001	1,001	2,300	1,001
2012-04-12	1,002	1,009	1,001	1,009	4,300	1,009
2012-04-11	1,011	1,012	1,002	1,002	4,100	1,002
2012-04-10	1,010	1,019	1,010	1,017	2,700	1,017
2012-04-09	1,031	1,031	1,010	1,016	3,400	1,016
2012-04-06	1,003	1,033	1,003	1,033	5,800	1,033
2012-04-05	1,015	1,025	1,013	1,025	2,800	1,025
2012-04-04	1,035	1,050	1,022	1,022	4,600	1,022
2012-04-03	1,049	1,049	1,034	1,035	5,800	1,035
2012-04-02	1,049	1,049	1,041	1,044	5,100	1,044
2012-03-30	1,040	1,051	1,036	1,040	3,600	1,040
2012-03-29	1,049	1,050	1,017	1,042	5,100	1,042
2012-03-28	1,025	1,051	1,007	1,051	7,600	1,051
2012-03-27	1,040	1,052	1,039	1,052	14,100	1,052
2012-03-26	1,039	1,040	1,034	1,034	12,800	1,034
2012-03-23	1,038	1,040	1,038	1,038	3,700	1,038
2012-03-22	1,040	1,042	1,038	1,038	2,900	1,038
2012-03-21	1,040	1,042	1,034	1,036	6,300	1,036
2012-03-19	1,031	1,038	1,031	1,036	2,500	1,036
2012-03-16	1,035	1,043	1,030	1,030	3,600	1,030
2012-03-15	1,027	1,039	1,027	1,035	1,700	1,035
2012-03-14	1,030	1,043	1,025	1,025	3,700	1,025
2012-03-13	1,040	1,040	1,027	1,027	3,100	1,027
2012-03-12	1,038	1,039	1,033	1,039	2,700	1,039
2012-03-09	1,046	1,046	1,030	1,040	15,700	1,040
2012-03-08	1,038	1,044	1,038	1,039	3,900	1,039
2012-03-07	1,030	1,034	1,028	1,034	3,600	1,034
2012-03-06	1,028	1,037	1,027	1,030	7,300	1,030
2012-03-05	1,028	1,030	1,026	1,028	4,200	1,028
2012-03-02	1,037	1,037	1,022	1,028	4,700	1,028
2012-03-01	1,037	1,037	1,018	1,021	6,000	1,021
2012-02-29	1,028	1,039	1,013	1,013	13,200	1,013
2012-02-28	1,010	1,027	1,010	1,027	12,900	1,027
2012-02-27	1,014	1,014	1,009	1,009	11,800	1,009
2012-02-24	1,007	1,014	1,007	1,009	9,600	1,009
2012-02-23	1,010	1,010	1,002	1,007	10,400	1,007
2012-02-22	1,006	1,009	1,004	1,007	6,500	1,007
2012-02-21	1,005	1,005	1,001	1,002	5,300	1,002
2012-02-20	1,002	1,009	1,001	1,007	6,100	1,007
2012-02-17	1,001	1,007	1,001	1,001	3,900	1,001
2012-02-16	1,010	1,010	1,001	1,001	3,000	1,001
2012-02-15	1,000	1,009	1,000	1,000	6,500	1,000
2012-02-14	997	1,006	997	1,003	6,100	1,003
2012-02-13	1,000	1,000	997	997	3,600	997
2012-02-10	998	1,000	997	999	6,900	999
2012-02-09	1,001	1,002	996	998	6,300	998
2012-02-08	999	1,002	999	1,002	3,300	1,002
2012-02-07	999	1,003	997	998	2,500	998
2012-02-06	998	1,000	998	998	2,600	998
2012-02-03	1,003	1,003	998	998	1,500	998
2012-02-02	1,017	1,018	1,006	1,015	5,600	1,015
2012-02-01	996	1,005	996	1,003	3,800	1,003
2012-01-31	1,000	1,001	998	999	2,500	999
2012-01-30	1,006	1,009	1,004	1,004	2,900	1,004
2012-01-27	1,009	1,010	1,006	1,006	2,700	1,006
2012-01-26	1,002	1,009	1,002	1,006	8,700	1,006
2012-01-25	990	1,007	990	1,002	9,000	1,002
2012-01-24	997	997	987	987	1,700	987
2012-01-23	990	991	986	989	2,800	989
2012-01-20	990	994	990	993	4,600	993
2012-01-19	990	991	988	989	2,600	989
2012-01-18	991	1,000	990	990	2,900	990
2012-01-17	986	999	986	991	1,700	991
2012-01-16	990	998	983	997	1,300	997
2012-01-13	993	1,006	990	994	3,000	994
2012-01-12	1,000	1,000	993	993	2,100	993
2012-01-11	1,008	1,010	1,004	1,010	800	1,010
2012-01-10	1,008	1,025	1,008	1,017	4,900	1,017
2012-01-06	990	996	988	988	1,000	988
2012-01-05	1,010	1,010	998	998	3,000	998
2012-01-04	995	1,007	978	1,007	8,100	1,007

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