2207 名糖産業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,3501,3901,3481,3505,4001,350
2015-12-291,3291,3481,3231,33810,9001,338
2015-12-281,3191,3351,3191,3284,2001,328
2015-12-251,3221,3291,3171,3186,4001,318
2015-12-241,3381,3421,3051,3208,7001,320
2015-12-221,3421,3421,3231,3286,3001,328
2015-12-211,3421,3491,3301,3366,7001,336
2015-12-181,3471,3731,3401,3435,8001,343
2015-12-171,3481,3501,3341,34711,2001,347
2015-12-161,3221,3391,3101,33910,1001,339
2015-12-151,3201,3301,3001,3018,9001,301
2015-12-141,3101,3171,3061,3179,1001,317
2015-12-111,3101,3531,3101,32820,5001,328
2015-12-101,3451,3591,3311,34010,1001,340
2015-12-091,3711,3711,3441,3459,9001,345
2015-12-081,3631,3741,3631,3716,2001,371
2015-12-071,3591,3721,3591,3619,6001,361
2015-12-041,3611,3611,3471,3566,2001,356
2015-12-031,3601,3721,3561,3687,8001,368
2015-12-021,3791,3791,3591,3755,8001,375
2015-12-011,3581,3721,3581,3706,1001,370
2015-11-301,3791,3791,3181,3588,2001,358
2015-11-271,3881,3901,3841,3845,3001,384
2015-11-261,3901,3971,3811,3887,7001,388
2015-11-251,3761,3911,3751,38911,9001,389
2015-11-241,3901,3981,3741,37511,2001,375
2015-11-201,3981,4041,3851,4008,3001,400
2015-11-191,4001,4001,3851,3907,7001,390
2015-11-181,3891,3991,3801,3958,2001,395
2015-11-171,3921,3951,3751,38913,6001,389
2015-11-161,3701,3921,3581,39217,5001,392
2015-11-131,3421,3801,3381,37511,5001,375
2015-11-121,3431,3691,3311,36514,4001,365
2015-11-111,3061,3421,3031,33719,4001,337
2015-11-101,3061,3121,3061,3103,2001,310
2015-11-091,3051,3191,3031,31410,0001,314
2015-11-061,3061,3161,3061,3105,7001,310
2015-11-051,3061,3171,3041,3108,9001,310
2015-11-041,3181,3181,3021,3116,1001,311
2015-11-021,3121,3121,3031,3066,6001,306
2015-10-301,3291,3291,3191,3194,5001,319
2015-10-291,3251,3291,3141,3164,7001,316
2015-10-281,3151,3301,3121,3298,4001,329
2015-10-271,3151,3201,3141,3154,3001,315
2015-10-261,3091,3191,3081,3145,5001,314
2015-10-231,3101,3101,3001,30210,8001,302
2015-10-221,3051,3201,3011,3055,4001,305
2015-10-211,3001,3201,3001,3206,3001,320
2015-10-201,3131,3131,3001,3005,8001,300
2015-10-191,3171,3171,2901,3036,3001,303
2015-10-161,3171,3241,3101,3137,1001,313
2015-10-151,3101,3161,3081,3167,5001,316
2015-10-141,3071,3101,2981,3087,1001,308
2015-10-131,3081,3161,3061,3147,2001,314
2015-10-091,3041,3141,3011,3109,4001,310
2015-10-081,3081,3131,3031,3097,6001,309
2015-10-071,3051,3171,3051,3135,7001,313
2015-10-061,3171,3171,3081,3159,7001,315
2015-10-051,3171,3171,3081,3105,4001,310
2015-10-021,3171,3231,3071,3178,5001,317
2015-10-011,3151,3201,3051,31911,1001,319
2015-09-301,3141,3181,3031,3118,5001,311
2015-09-291,3101,3141,2941,30322,6001,303
2015-09-281,3091,3211,3051,31441,9001,314
2015-09-251,3251,3511,3251,32971,8001,329
2015-09-241,3501,3501,3321,33228,8001,332
2015-09-181,3271,3561,3231,35019,5001,350
2015-09-171,3151,3301,3151,3278,8001,327
2015-09-161,3171,3191,3101,3137,0001,313
2015-09-151,3101,3241,3091,31210,8001,312
2015-09-141,3301,3301,3111,3118,0001,311
2015-09-111,3061,3241,3061,31820,0001,318
2015-09-101,3251,3271,3111,3237,6001,323
2015-09-091,3171,3371,3061,33712,7001,337
2015-09-081,3191,3241,3001,3048,6001,304
2015-09-071,3001,3431,2951,31915,0001,319
2015-09-041,3301,3301,3001,31210,2001,312
2015-09-031,3301,3391,3031,3198,4001,319
2015-09-021,3111,3351,3051,31614,4001,316
2015-09-011,3751,3751,3401,34012,6001,340
2015-08-311,3741,3741,3511,3739,6001,373
2015-08-281,3981,3981,3631,37210,3001,372
2015-08-271,3491,3611,3301,34616,2001,346
2015-08-261,3211,3251,2951,31812,3001,318
2015-08-251,2821,3301,2531,29128,3001,291
2015-08-241,3001,3461,2901,29027,5001,290
2015-08-211,3351,3421,3011,31729,7001,317
2015-08-201,4051,4101,3601,36218,9001,362
2015-08-191,4431,4431,3911,40419,1001,404
2015-08-181,4201,4571,4191,44329,8001,443
2015-08-171,4001,4211,4001,41314,4001,413
2015-08-141,3851,3921,3781,3865,5001,386
2015-08-131,3871,4031,3721,38213,7001,382
2015-08-121,3941,3991,3841,38810,0001,388
2015-08-111,4001,4131,3941,39519,9001,395
2015-08-101,3741,4191,3741,41929,2001,419
2015-08-071,3681,3751,3661,3739,3001,373
2015-08-061,3661,3771,3661,36814,9001,368
2015-08-051,3661,3761,3661,37210,0001,372
2015-08-041,3701,3711,3651,3695,2001,369
2015-08-031,3681,3761,3641,3698,9001,369
2015-07-311,3761,3771,3681,37410,2001,374
2015-07-301,3671,3761,3671,37613,6001,376
2015-07-291,3731,3731,3631,3679,2001,367
2015-07-281,3611,3691,3401,3638,8001,363
2015-07-271,3771,3771,3331,36119,3001,361
2015-07-241,3731,3771,3701,37413,3001,374
2015-07-231,3651,3731,3651,3738,1001,373
2015-07-221,3771,3771,3611,36511,6001,365
2015-07-211,3711,3801,3611,37424,6001,374
2015-07-171,3451,3561,3331,35612,7001,356
2015-07-161,3331,3411,3241,33524,1001,335
2015-07-151,3301,3321,3181,32113,1001,321
2015-07-141,3351,3351,3151,3258,9001,325
2015-07-131,3281,3281,3141,3237,7001,323
2015-07-101,3081,3271,3051,31020,8001,310
2015-07-091,2981,3151,2941,31221,5001,312
2015-07-081,3421,3431,3061,32024,2001,320
2015-07-071,3121,3471,3101,33816,2001,338
2015-07-061,3071,3191,3061,31013,6001,310
2015-07-031,3211,3211,3051,3069,3001,306
2015-07-021,2981,3491,2971,32525,8001,325
2015-07-011,2911,2971,2871,2946,5001,294
2015-06-301,2811,2901,2791,29011,1001,290
2015-06-291,2881,3001,2821,28215,0001,282
2015-06-261,2951,2951,2891,29010,7001,290
2015-06-251,2901,2981,2891,28911,3001,289
2015-06-241,2931,2951,2821,28513,5001,285
2015-06-231,2821,2951,2821,2938,8001,293
2015-06-221,2851,3001,2721,2828,4001,282
2015-06-191,2861,2991,2801,2876,9001,287
2015-06-181,2681,2821,2681,2708,9001,270
2015-06-171,2631,2791,2631,2716,3001,271
2015-06-161,2691,2761,2691,2707,8001,270
2015-06-151,2651,2691,2561,2699,1001,269
2015-06-121,2701,2771,2591,26242,2001,262
2015-06-111,2771,2831,2501,26820,5001,268
2015-06-101,2771,2911,2761,2766,3001,276
2015-06-091,2791,3001,2741,27620,2001,276
2015-06-081,2751,2781,2721,2757,0001,275
2015-06-051,2711,2791,2701,27118,2001,271
2015-06-041,2801,2801,2711,27112,7001,271
2015-06-031,2751,2841,2731,2739,5001,273
2015-06-021,2871,2871,2701,27812,7001,278
2015-06-011,2861,2951,2831,2878,8001,287
2015-05-291,2731,2881,2731,2819,3001,281
2015-05-281,2711,2881,2691,2729,7001,272
2015-05-271,2801,2851,2781,2829,2001,282
2015-05-261,2711,2851,2701,27513,8001,275
2015-05-251,2751,2801,2681,27010,8001,270
2015-05-221,2661,2801,2601,2756,0001,275
2015-05-211,2801,2801,2551,2668,7001,266
2015-05-201,2631,2771,2581,27515,7001,275
2015-05-191,2481,2631,2471,26313,4001,263
2015-05-181,2411,2501,2401,2508,7001,250
2015-05-151,2301,2401,2221,23910,3001,239
2015-05-141,2091,2131,2091,2115,6001,211
2015-05-131,2171,2171,2041,20811,5001,208
2015-05-121,2321,2321,2111,2176,9001,217
2015-05-111,2261,2371,2241,22512,3001,225
2015-05-081,2141,2301,2141,22211,6001,222
2015-05-071,2131,2191,2071,2077,0001,207
2015-05-011,2101,2131,2041,21318,7001,213
2015-04-301,2091,2101,2041,21018,1001,210
2015-04-281,2011,2091,2011,20811,7001,208
2015-04-271,2041,2051,1911,19821,0001,198
2015-04-241,2011,2061,2011,2014,9001,201
2015-04-231,2041,2061,2001,2015,6001,201
2015-04-221,2061,2061,2011,2043,8001,204
2015-04-211,2011,2071,2001,2056,3001,205
2015-04-201,1991,2041,1991,2035,3001,203
2015-04-171,2001,2051,1951,19913,2001,199
2015-04-161,2091,2091,1991,2057,0001,205
2015-04-151,2071,2081,1961,2085,2001,208
2015-04-141,2061,2061,2001,2064,1001,206
2015-04-131,2051,2091,1951,2008,2001,200
2015-04-101,2041,2091,1991,2049,4001,204
2015-04-091,2051,2051,1921,1985,1001,198
2015-04-081,1971,2051,1951,2057,7001,205
2015-04-071,1901,2021,1901,1976,2001,197
2015-04-061,2001,2001,1901,1953,8001,195
2015-04-031,1981,1981,1891,1968,2001,196
2015-04-021,1901,2021,1901,19211,7001,192
2015-04-011,1831,1881,1771,18414,7001,184
2015-03-311,1911,1911,1811,1837,5001,183
2015-03-301,1871,1901,1791,1845,4001,184
2015-03-271,1801,1901,1711,1778,7001,177
2015-03-261,2081,2081,1931,19612,0001,196
2015-03-251,2081,2081,1991,20213,3001,202
2015-03-241,1971,2061,1931,19910,0001,199
2015-03-231,2081,2091,1971,2096,1001,209
2015-03-201,2031,2081,1961,2046,9001,204
2015-03-191,2021,2021,1941,1945,2001,194
2015-03-181,2011,2031,1871,20210,5001,202
2015-03-171,1911,2051,1911,1946,3001,194
2015-03-161,1931,2061,1841,1878,0001,187
2015-03-131,1921,1981,1821,18321,2001,183
2015-03-121,1951,1951,1811,18411,4001,184
2015-03-111,1811,1861,1741,17613,2001,176
2015-03-101,1991,1991,1801,1818,6001,181
2015-03-091,1891,1971,1761,19214,0001,192
2015-03-061,1881,1971,1801,18118,1001,181
2015-03-051,1901,1961,1821,1853,5001,185
2015-03-041,1851,2041,1851,1906,5001,190
2015-03-031,2171,2171,1811,1859,0001,185
2015-03-021,1991,2191,1951,20310,5001,203
2015-02-271,1971,2001,1811,19729,4001,197
2015-02-261,1781,1981,1721,18335,2001,183
2015-02-251,1641,1821,1601,17725,8001,177
2015-02-241,1601,1681,1541,15817,1001,158
2015-02-231,1651,1771,1591,1599,6001,159
2015-02-201,1631,1711,1581,1639,4001,163
2015-02-191,1601,1681,1591,16411,9001,164
2015-02-181,1871,1871,1581,15822,0001,158
2015-02-171,1621,1751,1621,1668,7001,166
2015-02-161,1761,1761,1591,1598,7001,159
2015-02-131,1861,1861,1571,15811,2001,158
2015-02-121,1751,1901,1501,16214,9001,162
2015-02-101,1701,1791,1571,16010,4001,160
2015-02-091,1801,1801,1681,1708,4001,170
2015-02-061,1751,1801,1591,1706,6001,170
2015-02-051,1731,1751,1601,1715,5001,171
2015-02-041,1511,1721,1511,1674,5001,167
2015-02-031,1681,1681,1501,1525,9001,152
2015-02-021,1531,1741,1531,1564,7001,156
2015-01-301,1551,1721,1551,1723,6001,172
2015-01-291,1801,1831,1451,14811,6001,148
2015-01-281,1961,1991,1821,18216,8001,182
2015-01-271,1881,1961,1851,1966,6001,196
2015-01-261,1801,1851,1801,1844,7001,184
2015-01-231,1751,1821,1751,1804,1001,180
2015-01-221,1731,1781,1681,1753,0001,175
2015-01-211,1611,1891,1611,1774,2001,177
2015-01-201,1601,1801,1511,1807,2001,180
2015-01-191,1551,1631,1541,1602,3001,160
2015-01-161,1531,1601,1521,1545,3001,154
2015-01-151,1831,1831,1561,1625,1001,162
2015-01-141,1631,1851,1501,1743,7001,174
2015-01-131,1461,1751,1351,1598,8001,159
2015-01-091,1691,1771,1681,1683,9001,168
2015-01-081,1711,1821,1541,1754,7001,175
2015-01-071,1591,1851,1501,17411,4001,174
2015-01-061,1841,1981,1551,1589,4001,158
2015-01-051,1971,2001,1821,1844,0001,184

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