2207 名糖産業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,042	1,050	1,040	1,044	6,300	1,044
2013-12-27	1,028	1,048	1,028	1,043	9,000	1,043
2013-12-26	1,019	1,027	1,017	1,026	9,800	1,026
2013-12-25	1,014	1,019	1,011	1,014	16,000	1,014
2013-12-24	1,027	1,028	1,011	1,014	12,400	1,014
2013-12-20	1,021	1,027	1,021	1,024	6,300	1,024
2013-12-19	1,029	1,029	1,017	1,025	17,900	1,025
2013-12-18	1,026	1,029	1,021	1,029	5,800	1,029
2013-12-17	1,020	1,030	1,020	1,028	4,200	1,028
2013-12-16	1,023	1,023	1,017	1,017	4,000	1,017
2013-12-13	1,026	1,037	1,022	1,024	29,300	1,024
2013-12-12	1,025	1,035	1,025	1,031	3,100	1,031
2013-12-11	1,034	1,037	1,028	1,029	4,900	1,029
2013-12-10	1,033	1,039	1,032	1,034	8,100	1,034
2013-12-09	1,031	1,035	1,030	1,032	6,400	1,032
2013-12-06	1,028	1,034	1,027	1,030	5,100	1,030
2013-12-05	1,033	1,033	1,025	1,026	4,600	1,026
2013-12-04	1,037	1,039	1,030	1,030	8,000	1,030
2013-12-03	1,050	1,050	1,040	1,041	9,600	1,041
2013-12-02	1,043	1,049	1,037	1,043	6,300	1,043
2013-11-29	1,045	1,045	1,042	1,044	8,200	1,044
2013-11-28	1,042	1,046	1,042	1,044	4,200	1,044
2013-11-27	1,036	1,046	1,036	1,042	5,900	1,042
2013-11-26	1,031	1,039	1,026	1,036	7,700	1,036
2013-11-25	1,016	1,034	1,016	1,031	14,800	1,031
2013-11-22	1,014	1,019	1,014	1,016	4,000	1,016
2013-11-21	1,025	1,025	1,010	1,019	5,800	1,019
2013-11-20	1,011	1,021	1,011	1,018	6,500	1,018
2013-11-19	1,035	1,040	1,001	1,012	14,200	1,012
2013-11-18	1,036	1,036	1,022	1,036	3,700	1,036
2013-11-15	1,028	1,037	1,020	1,036	9,400	1,036
2013-11-14	1,020	1,030	1,012	1,019	6,300	1,019
2013-11-13	1,030	1,030	1,011	1,013	4,900	1,013
2013-11-12	1,010	1,028	1,010	1,028	4,500	1,028
2013-11-11	1,011	1,011	1,005	1,008	5,200	1,008
2013-11-08	1,013	1,016	1,007	1,007	4,600	1,007
2013-11-07	1,022	1,022	1,008	1,013	3,200	1,013
2013-11-06	1,010	1,030	1,001	1,022	8,800	1,022
2013-11-05	1,021	1,021	1,011	1,014	3,500	1,014
2013-11-01	1,030	1,045	1,007	1,015	13,000	1,015
2013-10-31	1,030	1,038	1,030	1,036	3,100	1,036
2013-10-30	1,050	1,052	1,035	1,039	8,100	1,039
2013-10-29	1,050	1,050	1,035	1,048	7,000	1,048
2013-10-28	1,043	1,049	1,043	1,049	4,500	1,049
2013-10-25	1,048	1,050	1,042	1,042	11,500	1,042
2013-10-24	1,040	1,047	1,039	1,047	4,400	1,047
2013-10-23	1,043	1,046	1,039	1,040	6,100	1,040
2013-10-22	1,045	1,045	1,029	1,038	5,500	1,038
2013-10-21	1,031	1,032	1,020	1,027	3,900	1,027
2013-10-18	1,025	1,030	1,019	1,025	4,000	1,025
2013-10-17	1,017	1,025	1,016	1,024	2,900	1,024
2013-10-16	1,015	1,022	1,013	1,022	2,400	1,022
2013-10-15	1,020	1,022	1,011	1,015	4,700	1,015
2013-10-11	1,021	1,022	1,011	1,020	4,500	1,020
2013-10-10	1,019	1,022	1,009	1,017	5,900	1,017
2013-10-09	1,012	1,029	1,010	1,027	5,900	1,027
2013-10-08	1,001	1,030	1,000	1,022	5,600	1,022
2013-10-07	1,010	1,014	1,000	1,009	11,900	1,009
2013-10-04	1,014	1,020	1,003	1,015	5,500	1,015
2013-10-03	1,020	1,028	1,018	1,023	6,000	1,023
2013-10-02	1,029	1,033	1,024	1,024	6,600	1,024
2013-10-01	1,029	1,029	1,021	1,028	6,500	1,028
2013-09-30	1,041	1,041	1,032	1,032	5,100	1,032
2013-09-27	1,044	1,047	1,040	1,043	9,300	1,043
2013-09-26	1,050	1,055	1,045	1,055	32,700	1,055
2013-09-25	1,088	1,093	1,080	1,088	33,700	1,088
2013-09-24	1,070	1,094	1,066	1,087	15,400	1,087
2013-09-20	1,120	1,120	1,055	1,070	34,400	1,070
2013-09-19	1,047	1,060	1,047	1,060	13,000	1,060
2013-09-18	1,049	1,050	1,046	1,047	10,100	1,047
2013-09-17	1,048	1,049	1,044	1,046	5,300	1,046
2013-09-13	1,036	1,048	1,036	1,046	20,200	1,046
2013-09-12	1,049	1,049	1,040	1,044	4,300	1,044
2013-09-11	1,041	1,048	1,040	1,042	5,000	1,042
2013-09-10	1,031	1,050	1,031	1,046	13,100	1,046
2013-09-09	1,049	1,050	1,040	1,049	6,800	1,049
2013-09-06	1,040	1,043	1,036	1,039	7,900	1,039
2013-09-05	1,044	1,044	1,033	1,038	6,100	1,038
2013-09-04	1,041	1,044	1,033	1,043	5,900	1,043
2013-09-03	1,045	1,045	1,041	1,044	8,100	1,044
2013-09-02	1,047	1,047	1,032	1,040	4,400	1,040
2013-08-30	1,040	1,040	1,024	1,027	6,300	1,027
2013-08-29	1,044	1,044	1,025	1,040	4,200	1,040
2013-08-28	1,048	1,049	1,030	1,037	10,300	1,037
2013-08-27	1,044	1,050	1,042	1,045	14,300	1,045
2013-08-26	1,036	1,045	1,036	1,042	14,500	1,042
2013-08-23	1,030	1,036	1,030	1,036	3,800	1,036
2013-08-22	1,021	1,030	1,021	1,030	8,400	1,030
2013-08-21	1,026	1,036	1,024	1,024	8,300	1,024
2013-08-20	1,034	1,046	1,024	1,024	8,200	1,024
2013-08-19	1,021	1,028	1,021	1,024	2,500	1,024
2013-08-16	1,029	1,030	1,020	1,023	4,700	1,023
2013-08-15	1,030	1,030	1,020	1,020	3,400	1,020
2013-08-14	1,021	1,029	1,018	1,029	5,300	1,029
2013-08-13	1,015	1,021	1,008	1,021	2,900	1,021
2013-08-12	1,014	1,020	1,011	1,015	2,200	1,015
2013-08-09	1,017	1,020	1,008	1,014	5,900	1,014
2013-08-08	1,016	1,017	1,008	1,008	11,000	1,008
2013-08-07	1,025	1,027	1,016	1,016	6,800	1,016
2013-08-06	1,030	1,030	1,020	1,027	3,900	1,027
2013-08-05	1,014	1,028	1,014	1,022	3,900	1,022
2013-08-02	1,024	1,024	1,016	1,024	7,000	1,024
2013-08-01	1,010	1,024	1,010	1,024	4,600	1,024
2013-07-31	1,012	1,020	1,010	1,010	8,200	1,010
2013-07-30	1,011	1,019	1,011	1,013	3,500	1,013
2013-07-29	1,022	1,022	1,011	1,012	8,000	1,012
2013-07-26	1,025	1,026	1,021	1,022	15,700	1,022
2013-07-25	1,026	1,028	1,025	1,025	10,500	1,025
2013-07-24	1,024	1,028	1,022	1,024	4,800	1,024
2013-07-23	1,027	1,028	1,023	1,025	4,800	1,025
2013-07-22	1,026	1,029	1,024	1,026	4,700	1,026
2013-07-19	1,028	1,028	1,023	1,025	11,600	1,025
2013-07-18	1,026	1,029	1,023	1,023	7,800	1,023
2013-07-17	1,023	1,027	1,020	1,025	4,900	1,025
2013-07-16	1,023	1,028	1,021	1,022	4,500	1,022
2013-07-12	1,022	1,026	1,015	1,023	6,400	1,023
2013-07-11	1,009	1,015	1,009	1,015	5,300	1,015
2013-07-10	1,010	1,018	1,009	1,011	7,700	1,011
2013-07-09	1,028	1,028	1,019	1,019	15,600	1,019
2013-07-08	1,019	1,025	1,015	1,015	17,600	1,015
2013-07-05	1,013	1,023	1,008	1,019	10,900	1,019
2013-07-04	1,001	1,015	1,001	1,011	6,900	1,011
2013-07-03	1,010	1,015	1,002	1,010	8,300	1,010
2013-07-02	1,020	1,020	1,012	1,019	5,200	1,019
2013-07-01	1,018	1,020	1,005	1,020	4,600	1,020
2013-06-28	1,017	1,018	1,012	1,016	7,400	1,016
2013-06-27	1,001	1,016	999	1,014	11,000	1,014
2013-06-26	996	1,001	996	999	8,200	999
2013-06-25	998	1,000	995	996	12,700	996
2013-06-24	995	998	990	993	2,800	993
2013-06-21	990	991	982	990	4,500	990
2013-06-20	988	992	985	988	7,400	988
2013-06-19	993	993	983	988	3,200	988
2013-06-18	995	995	983	983	3,300	983
2013-06-17	966	985	965	977	4,400	977
2013-06-14	965	981	964	964	30,100	964
2013-06-13	980	988	964	973	6,100	973
2013-06-12	980	981	971	974	8,900	974
2013-06-11	980	986	980	980	5,800	980
2013-06-10	975	977	970	977	2,900	977
2013-06-07	970	978	961	964	9,700	964
2013-06-06	980	993	971	971	13,100	971
2013-06-05	992	992	980	980	7,000	980
2013-06-04	988	995	978	993	16,600	993
2013-06-03	996	996	987	989	11,600	989
2013-05-31	1,000	1,001	993	994	3,900	994
2013-05-30	996	1,002	990	992	13,200	992
2013-05-29	1,006	1,006	995	995	16,300	995
2013-05-28	1,000	1,010	1,000	1,001	9,700	1,001
2013-05-27	1,012	1,012	1,000	1,000	6,700	1,000
2013-05-24	1,003	1,019	998	999	20,400	999
2013-05-23	1,024	1,033	1,003	1,003	15,600	1,003
2013-05-22	1,035	1,035	1,023	1,023	13,100	1,023
2013-05-21	1,037	1,037	1,030	1,031	8,100	1,031
2013-05-20	1,048	1,048	1,033	1,033	9,000	1,033
2013-05-17	1,030	1,050	1,022	1,033	10,500	1,033
2013-05-16	1,049	1,050	1,023	1,029	26,000	1,029
2013-05-15	1,030	1,050	1,028	1,038	25,300	1,038
2013-05-14	1,028	1,030	1,021	1,023	6,700	1,023
2013-05-13	1,015	1,033	1,015	1,019	10,400	1,019
2013-05-10	1,012	1,015	1,005	1,011	10,600	1,011
2013-05-09	1,006	1,007	1,003	1,005	6,200	1,005
2013-05-08	1,011	1,013	1,004	1,005	10,800	1,005
2013-05-07	1,003	1,011	1,003	1,006	11,000	1,006
2013-05-02	1,008	1,010	1,001	1,003	5,400	1,003
2013-05-01	1,003	1,008	1,000	1,003	5,300	1,003
2013-04-30	1,005	1,010	1,003	1,003	9,900	1,003
2013-04-26	1,015	1,018	1,003	1,005	16,500	1,005
2013-04-25	1,008	1,014	1,006	1,013	15,200	1,013
2013-04-24	1,010	1,010	1,003	1,008	9,200	1,008
2013-04-23	999	1,010	999	1,005	6,600	1,005
2013-04-22	1,000	1,007	999	999	5,500	999
2013-04-19	996	1,002	993	999	7,400	999
2013-04-18	999	1,002	994	997	8,100	997
2013-04-17	999	1,002	997	999	5,100	999
2013-04-16	996	1,004	996	999	9,000	999
2013-04-15	998	1,002	995	996	8,700	996
2013-04-12	1,000	1,001	998	998	9,400	998
2013-04-11	1,000	1,001	995	1,000	13,000	1,000
2013-04-10	999	1,001	996	997	10,600	997
2013-04-09	1,000	1,001	995	996	9,600	996
2013-04-08	1,000	1,006	990	1,000	16,200	1,000
2013-04-05	998	1,001	970	1,000	20,000	1,000
2013-04-04	975	992	969	992	10,300	992
2013-04-03	970	982	970	975	7,300	975
2013-04-02	996	996	970	970	12,500	970
2013-04-01	998	998	980	981	8,500	981
2013-03-29	999	999	989	990	9,100	990
2013-03-28	993	998	993	997	4,700	997
2013-03-27	999	999	988	992	10,300	992
2013-03-26	999	1,003	998	1,002	24,900	1,002
2013-03-25	996	1,003	992	998	25,400	998
2013-03-22	995	998	991	991	9,700	991
2013-03-21	994	997	992	993	13,600	993
2013-03-19	992	995	988	991	18,900	991
2013-03-18	994	995	988	988	8,000	988
2013-03-15	989	995	989	990	7,800	990
2013-03-14	991	992	989	989	8,600	989
2013-03-13	992	994	990	990	7,800	990
2013-03-12	991	994	991	992	8,800	992
2013-03-11	990	993	987	990	13,900	990
2013-03-08	979	989	979	986	37,200	986
2013-03-07	985	987	982	982	6,500	982
2013-03-06	979	985	979	984	4,900	984
2013-03-05	987	988	978	978	13,200	978
2013-03-04	985	989	980	980	10,900	980
2013-03-01	982	984	980	980	9,400	980
2013-02-28	979	981	977	981	8,900	981
2013-02-27	978	981	976	977	5,000	977
2013-02-26	977	980	976	979	9,600	979
2013-02-25	972	980	972	977	9,100	977
2013-02-22	971	978	970	970	6,900	970
2013-02-21	975	980	974	974	5,800	974
2013-02-20	972	978	965	978	9,000	978
2013-02-19	966	972	965	966	6,500	966
2013-02-18	967	980	960	966	19,200	966
2013-02-15	972	973	968	968	9,900	968
2013-02-14	973	978	973	973	5,900	973
2013-02-13	1,000	1,000	973	973	17,200	973
2013-02-12	975	979	974	974	10,800	974
2013-02-08	985	985	969	975	25,700	975
2013-02-07	985	987	979	979	19,700	979
2013-02-06	983	986	981	984	9,700	984
2013-02-05	984	986	982	982	9,600	982
2013-02-04	985	988	984	984	14,500	984
2013-02-01	983	985	981	982	8,800	982
2013-01-31	985	988	980	981	9,300	981
2013-01-30	986	990	980	983	9,800	983
2013-01-29	986	988	980	981	5,700	981
2013-01-28	984	985	976	976	17,800	976
2013-01-25	983	986	980	980	12,200	980
2013-01-24	980	980	975	976	5,900	976
2013-01-23	980	981	974	976	6,100	976
2013-01-22	981	982	974	976	12,700	976
2013-01-21	977	987	976	979	14,200	979
2013-01-18	980	981	975	976	10,800	976
2013-01-17	977	979	976	976	11,600	976
2013-01-16	984	984	977	977	10,500	977
2013-01-15	994	994	981	981	13,200	981
2013-01-11	984	985	980	981	11,100	981
2013-01-10	981	985	980	982	11,400	982
2013-01-09	983	985	981	981	7,200	981
2013-01-08	987	995	983	983	8,800	983
2013-01-07	990	991	983	987	10,600	987
2013-01-04	1,000	1,000	980	990	14,500	990

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