2207 名糖産業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2001,2001,1891,1974,6001,197
2014-12-291,1831,1961,1831,1885,8001,188
2014-12-261,1701,1831,1701,1826,6001,182
2014-12-251,1611,1701,1601,17012,4001,170
2014-12-241,1601,1601,1531,1607,1001,160
2014-12-221,1511,1561,1281,1505,7001,150
2014-12-191,1591,1591,1451,15810,9001,158
2014-12-181,1591,1591,1341,15311,4001,153
2014-12-171,1011,1551,1001,11413,3001,114
2014-12-161,1361,1401,1101,11310,4001,113
2014-12-151,1351,1601,1351,1365,1001,136
2014-12-121,1401,1571,1381,14320,8001,143
2014-12-111,1461,1571,1461,1516,1001,151
2014-12-101,1501,1651,1481,14814,6001,148
2014-12-091,1551,1631,1511,15310,1001,153
2014-12-081,1551,1551,1501,15510,4001,155
2014-12-051,1521,1581,1521,1555,8001,155
2014-12-041,1571,1631,1521,1566,2001,156
2014-12-031,1521,1641,1521,1577,0001,157
2014-12-021,1561,1631,1511,1588,2001,158
2014-12-011,1551,1651,1541,1615,5001,161
2014-11-281,1511,1701,1511,1643,9001,164
2014-11-271,1501,1551,1401,1515,1001,151
2014-11-261,1441,1491,1271,1479,3001,147
2014-11-251,1301,1451,1301,1435,3001,143
2014-11-211,1181,1301,1161,1205,2001,120
2014-11-201,1191,1231,1181,1202,6001,120
2014-11-191,1231,1261,1191,1193,4001,119
2014-11-181,1201,1271,1201,1233,5001,123
2014-11-171,1251,1271,1211,1214,4001,121
2014-11-141,1271,1311,1211,1278,5001,127
2014-11-131,1301,1391,1221,1302,6001,130
2014-11-121,1361,1461,1241,1245,7001,124
2014-11-111,1361,1381,1301,1363,0001,136
2014-11-101,1401,1421,1351,1362,5001,136
2014-11-071,1301,1451,1301,1427,4001,142
2014-11-061,1381,1461,1371,1376,7001,137
2014-11-051,1311,1481,1281,14312,1001,143
2014-11-041,1481,1481,1221,12814,0001,128
2014-10-311,1221,1501,0931,13715,3001,137
2014-10-301,1231,1291,0921,09212,6001,092
2014-10-291,1101,1201,1091,1209,6001,120
2014-10-281,0791,0951,0781,0857,8001,085
2014-10-271,0801,0851,0751,0783,7001,078
2014-10-241,0731,0801,0721,0743,0001,074
2014-10-231,0781,0781,0711,0721,6001,072
2014-10-221,0721,0801,0721,0782,1001,078
2014-10-211,0701,0811,0621,0725,0001,072
2014-10-201,0541,0781,0541,0703,1001,070
2014-10-171,0731,0801,0521,0527,4001,052
2014-10-161,0761,0831,0501,0736,6001,073
2014-10-151,0901,1251,0901,1005,0001,100
2014-10-141,0801,0971,0701,0749,0001,074
2014-10-101,1051,1141,0821,0829,0001,082
2014-10-091,1111,1151,1111,1113,5001,111
2014-10-081,1201,1201,1111,1125,3001,112
2014-10-071,1321,1391,1261,1267,7001,126
2014-10-061,1261,1341,1201,1303,2001,130
2014-10-031,1201,1281,1161,1186,9001,118
2014-10-021,1521,1521,1241,1318,6001,131
2014-10-011,2011,2021,1611,1645,2001,164
2014-09-301,2201,2201,2011,2036,9001,203
2014-09-291,2211,2221,2171,2206,8001,220
2014-09-261,2151,2491,2151,22035,3001,220
2014-09-251,2461,2541,2451,24533,1001,245
2014-09-241,2431,2461,2401,24511,2001,245
2014-09-221,2361,2421,2361,24010,2001,240
2014-09-191,2281,2371,2281,23711,5001,237
2014-09-181,2221,2291,2221,2286,8001,228
2014-09-171,2201,2291,2201,2246,1001,224
2014-09-161,2201,2201,2141,2187,0001,218
2014-09-121,2151,2221,2111,21617,9001,216
2014-09-111,2051,2271,2011,2185,7001,218
2014-09-101,1961,2591,1931,22714,3001,227
2014-09-091,2051,2061,1961,2025,2001,202
2014-09-081,1951,2071,1931,2037,6001,203
2014-09-051,1901,1941,1891,1925,1001,192
2014-09-041,1781,1881,1741,1847,0001,184
2014-09-031,1781,1781,1741,17812,9001,178
2014-09-021,1681,1741,1601,1745,7001,174
2014-09-011,1651,1651,1601,1655,9001,165
2014-08-291,1681,1681,1581,1647,3001,164
2014-08-281,1661,1661,1591,1636,4001,163
2014-08-271,1671,1671,1581,1646,0001,164
2014-08-261,1691,1691,1611,16113,2001,161
2014-08-251,1661,1671,1591,1629,7001,162
2014-08-221,1721,1721,1611,1656,7001,165
2014-08-211,1701,1741,1601,1728,1001,172
2014-08-201,1651,1691,1581,1694,8001,169
2014-08-191,1641,1681,1601,1645,6001,164
2014-08-181,1701,1711,1571,1648,9001,164
2014-08-151,1551,1691,1551,1643,3001,164
2014-08-141,1551,1681,1511,1673,2001,167
2014-08-131,1391,1621,1391,1572,8001,157
2014-08-121,1321,1491,1311,1344,6001,134
2014-08-111,1511,1671,1201,1307,6001,130
2014-08-081,1211,1351,1211,1216,5001,121
2014-08-071,1161,1291,1161,1246,6001,124
2014-08-061,1681,1681,1141,11610,8001,116
2014-08-051,1951,1961,1681,16810,3001,168
2014-08-041,2051,2101,1971,1976,0001,197
2014-08-011,1971,2101,1961,2055,9001,205
2014-07-311,2101,2101,2041,2073,8001,207
2014-07-301,2011,2081,2011,2046,3001,204
2014-07-291,2001,2061,2001,2016,0001,201
2014-07-281,1871,1991,1871,19911,8001,199
2014-07-251,1731,1881,1731,1875,7001,187
2014-07-241,1771,1841,1601,1726,2001,172
2014-07-231,1771,1791,1761,1773,0001,177
2014-07-221,1751,1871,1751,1804,0001,180
2014-07-181,1691,1801,1691,1753,3001,175
2014-07-171,1871,1901,1851,1853,3001,185
2014-07-161,1701,1881,1701,1824,9001,182
2014-07-151,1641,1731,1641,1733,0001,173
2014-07-141,1591,1651,1591,1643,5001,164
2014-07-111,1561,1751,1551,1645,8001,164
2014-07-101,1731,1861,1721,1758,6001,175
2014-07-091,1781,1801,1751,1788,8001,178
2014-07-081,1701,1811,1661,17813,3001,178
2014-07-071,1531,1641,1531,1626,3001,162
2014-07-041,1631,1681,1251,1539,4001,153
2014-07-031,1691,1701,1601,1686,3001,168
2014-07-021,1721,1751,1661,1696,3001,169
2014-07-011,1611,1721,1611,1677,5001,167
2014-06-301,1751,1761,1501,1587,7001,158
2014-06-271,1241,1351,1241,1329,1001,132
2014-06-261,1271,1271,1111,11712,1001,117
2014-06-251,1231,1281,1201,1216,1001,121
2014-06-241,1211,1251,1111,1188,1001,118
2014-06-231,1201,1221,1181,1204,6001,120
2014-06-201,1101,1191,1091,1175,4001,117
2014-06-191,1051,1101,1051,10910,2001,109
2014-06-181,1001,1081,0991,10512,3001,105
2014-06-171,0991,0991,0961,0993,0001,099
2014-06-161,0991,0991,0951,0954,3001,095
2014-06-131,0901,0981,0881,09514,6001,095
2014-06-121,0991,0991,0921,0983,6001,098
2014-06-111,0991,0991,0941,0966,3001,096
2014-06-101,0991,0991,0971,0972,8001,097
2014-06-091,0991,0991,0941,0982,4001,098
2014-06-061,0991,0991,0941,0994,6001,099
2014-06-051,0981,0991,0891,0997,1001,099
2014-06-041,0921,0991,0901,0973,1001,097
2014-06-031,1001,1001,0951,0964,0001,096
2014-06-021,0981,0991,0851,0996,4001,099
2014-05-301,0971,0981,0941,0952,8001,095
2014-05-291,0991,0991,0931,0941,7001,094
2014-05-281,0901,0971,0901,0955,5001,095
2014-05-271,0911,0941,0811,0888,1001,088
2014-05-261,0631,0901,0631,0909,6001,090
2014-05-231,0631,0691,0491,0634,6001,063
2014-05-221,0451,0631,0381,0632,3001,063
2014-05-211,0391,0441,0361,0391,7001,039
2014-05-201,0371,0491,0371,0395,4001,039
2014-05-191,0401,0561,0321,0443,1001,044
2014-05-161,0381,0451,0301,0308,7001,030
2014-05-151,0371,0491,0371,0412,0001,041
2014-05-141,0381,0641,0371,0522,0001,052
2014-05-131,0411,0521,0411,0491,8001,049
2014-05-121,0581,0581,0381,0383,3001,038
2014-05-091,0391,0591,0391,0481,5001,048
2014-05-081,0801,0801,0411,0425,0001,042
2014-05-071,0701,0701,0301,0328,1001,032
2014-05-021,0791,0791,0711,0794,0001,079
2014-05-011,0811,0811,0761,0795,5001,079
2014-04-301,0621,0951,0621,0817,4001,081
2014-04-281,0541,0651,0541,0614,0001,061
2014-04-251,0421,0551,0421,0544,9001,054
2014-04-241,0381,0421,0371,0421,4001,042
2014-04-231,0391,0591,0391,0482,4001,048
2014-04-221,0491,0491,0391,0394,2001,039
2014-04-211,0411,0501,0401,0452,8001,045
2014-04-181,0511,0511,0371,0461,1001,046
2014-04-171,0501,0501,0291,0442,3001,044
2014-04-161,0391,0451,0301,0402,4001,040
2014-04-151,0311,0321,0161,0166,2001,016
2014-04-141,0311,0501,0301,0323,3001,032
2014-04-111,0241,0331,0231,0236,2001,023
2014-04-101,0241,0541,0241,0346,5001,034
2014-04-091,0501,0581,0141,0149,0001,014
2014-04-081,0611,0841,0561,0565,5001,056
2014-04-071,0971,0971,0831,0892,9001,089
2014-04-041,0941,1001,0901,0996,7001,099
2014-04-031,0981,1001,0791,0948,3001,094
2014-04-021,0981,0981,0861,08614,8001,086
2014-04-011,0741,0831,0661,08319,3001,083
2014-03-311,0381,0701,0381,06810,5001,068
2014-03-281,0501,0701,0321,0687,7001,068
2014-03-271,0521,0601,0361,0468,1001,046
2014-03-261,0701,0801,0641,07217,3001,072
2014-03-251,0541,0701,0541,06913,4001,069
2014-03-241,0281,0501,0281,0436,1001,043
2014-03-201,0251,0381,0231,0272,3001,027
2014-03-191,0361,0361,0231,0254,0001,025
2014-03-181,0381,0401,0301,0363,6001,036
2014-03-171,0351,0401,0301,0305,4001,030
2014-03-141,0351,0531,0311,03124,7001,031
2014-03-131,0391,0641,0391,0534,5001,053
2014-03-121,0361,0441,0311,0345,6001,034
2014-03-111,0551,0581,0511,0544,6001,054
2014-03-101,0561,0631,0401,0465,1001,046
2014-03-071,0621,0671,0601,0636,7001,063
2014-03-061,0621,0621,0551,0623,6001,062
2014-03-051,0641,0671,0621,0623,4001,062
2014-03-041,0681,0681,0561,0644,6001,064
2014-03-031,0401,0621,0291,0552,6001,055
2014-02-281,0621,0631,0451,0495,3001,049
2014-02-271,0471,0601,0351,0568,4001,056
2014-02-261,0491,0531,0471,0478,7001,047
2014-02-251,0421,0501,0381,0493,2001,049
2014-02-241,0351,0421,0261,0296,6001,029
2014-02-211,0161,0381,0161,0378,4001,037
2014-02-201,0301,0301,0161,0165,6001,016
2014-02-191,0261,0321,0251,0273,1001,027
2014-02-181,0261,0391,0101,0359,7001,035
2014-02-171,0151,0261,0151,0262,1001,026
2014-02-141,0171,0191,0111,0135,6001,013
2014-02-131,0241,0271,0111,0152,3001,015
2014-02-121,0071,0201,0071,0206,0001,020
2014-02-101,0051,0081,0011,0036,4001,003
2014-02-071,0021,0111,0001,0079,2001,007
2014-02-061,0041,0101,0001,00011,0001,000
2014-02-059971,0059961,00413,7001,004
2014-02-041,0371,03799799721,300997
2014-02-031,0301,0411,0231,0234,5001,023
2014-01-311,0281,0541,0281,0415,0001,041
2014-01-301,0281,0501,0221,03911,1001,039
2014-01-291,0271,0401,0271,0406,9001,040
2014-01-281,0401,0451,0251,0259,7001,025
2014-01-271,0431,0541,0281,02810,8001,028
2014-01-241,0611,0611,0431,04313,3001,043
2014-01-231,0621,0661,0601,0616,0001,061
2014-01-221,0611,0651,0581,0614,4001,061
2014-01-211,0581,0691,0581,0613,0001,061
2014-01-201,0621,0641,0551,0613,9001,061
2014-01-171,0551,0611,0551,0583,9001,058
2014-01-161,0641,0641,0521,0556,5001,055
2014-01-151,0621,0621,0521,0576,9001,057
2014-01-141,0711,0711,0501,0517,3001,051
2014-01-101,0551,0551,0481,0494,9001,049
2014-01-091,0601,0601,0551,0594,3001,059
2014-01-081,0481,0581,0481,0576,1001,057
2014-01-071,0511,0531,0451,0485,3001,048
2014-01-061,0501,0501,0411,0466,2001,046

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