1. HOME >
  2. 株価時系列 >
  3. 2207 >
  4. 2016年

2207 名糖産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3861,3861,3781,38412,5001,384
2016-12-291,3901,3901,3811,38618,1001,386
2016-12-281,3841,3891,3821,38812,0001,388
2016-12-271,3811,3861,3771,3849,7001,384
2016-12-261,3881,3881,3821,38312,5001,383
2016-12-221,3791,3841,3711,3817,2001,381
2016-12-211,3851,3851,3761,3797,2001,379
2016-12-201,3801,3861,3751,38610,3001,386
2016-12-191,3871,3871,3781,3836,2001,383
2016-12-161,3861,3881,3811,3859,4001,385
2016-12-151,3851,3881,3801,38513,0001,385
2016-12-141,3891,3891,3711,3825,7001,382
2016-12-131,3821,3891,3801,38712,8001,387
2016-12-121,3791,3831,3751,3825,4001,382
2016-12-091,3681,3801,3641,37914,9001,379
2016-12-081,3501,3681,3491,36812,5001,368
2016-12-071,3441,3501,3411,3498,2001,349
2016-12-061,3581,3591,3391,3398,6001,339
2016-12-051,3521,3591,3511,3545,7001,354
2016-12-021,3761,3771,3501,3568,0001,356
2016-12-011,3651,3861,3651,37611,0001,376
2016-11-301,3801,3801,3721,3782,6001,378
2016-11-291,3841,3851,3761,3849,9001,384
2016-11-281,3771,3841,3751,3847,4001,384
2016-11-251,3801,3801,3701,3777,1001,377
2016-11-241,3601,3751,3581,36810,0001,368
2016-11-221,3581,3801,3551,3789,2001,378
2016-11-211,3481,3601,3481,3586,9001,358
2016-11-181,3601,3601,3501,3587,1001,358
2016-11-171,3591,3591,3501,3594,3001,359
2016-11-161,3451,3551,3431,35510,5001,355
2016-11-151,3411,3581,3351,3457,6001,345
2016-11-141,3351,3481,3331,3479,5001,347
2016-11-111,3401,3401,3261,3359,1001,335
2016-11-101,3201,3491,3201,32718,3001,327
2016-11-091,3301,3481,2901,29015,8001,290
2016-11-081,3271,3571,3191,3307,5001,330
2016-11-071,3601,3601,3401,3579,2001,357
2016-11-041,3601,3641,3401,36111,1001,361
2016-11-021,3731,3731,3621,3669,1001,366
2016-11-011,3811,3851,3701,3855,6001,385
2016-10-311,3761,3851,3631,38111,4001,381
2016-10-281,3761,3801,3701,38016,4001,380
2016-10-271,3841,3841,3761,3768,6001,376
2016-10-261,3821,3871,3781,38321,6001,383
2016-10-251,3871,3871,3811,38216,6001,382
2016-10-241,3801,3861,3761,3819,3001,381
2016-10-211,3831,3841,3721,3836,2001,383
2016-10-201,3811,3861,3751,38410,5001,384
2016-10-191,3711,3841,3641,3839,9001,383
2016-10-171,3771,3871,3511,3557,1001,355
2016-10-131,3801,3931,3731,39311,9001,393
2016-10-121,3781,3901,3691,37211,7001,372
2016-10-111,3621,3811,3621,38122,8001,381
2016-10-071,3501,3641,3481,36411,2001,364
2016-10-061,3551,3631,3521,36013,7001,360
2016-10-051,3571,3571,3431,34810,7001,348
2016-10-041,3261,3641,3261,36127,9001,361
2016-10-031,3301,3321,3141,31914,0001,319
2016-09-301,3051,3381,3051,33014,9001,330
2016-09-291,3341,3341,3171,33011,6001,330
2016-09-281,3451,3481,3011,33241,2001,332
2016-09-271,3571,3701,3471,35961,9001,359
2016-09-261,3501,3641,3501,36018,3001,360
2016-09-231,3461,3501,3401,35024,6001,350
2016-09-211,3201,3461,3041,34650,4001,346
2016-09-201,3231,3351,3231,32414,1001,324
2016-09-161,3231,3361,3231,33113,1001,331
2016-09-151,3301,3331,3201,32013,3001,320
2016-09-141,3331,3401,3301,33210,9001,332
2016-09-131,3301,3401,3231,32916,0001,329
2016-09-121,3201,3281,3151,32812,4001,328
2016-09-091,3231,3261,3211,32322,8001,323
2016-09-081,3251,3261,3211,32312,8001,323
2016-09-071,3241,3291,3241,3276,9001,327
2016-09-061,3251,3291,3251,3283,6001,328
2016-09-051,3201,3291,3191,3256,3001,325
2016-09-021,3191,3201,3131,3202,4001,320
2016-09-011,3191,3201,3111,3193,4001,319
2016-08-311,3061,3231,3061,3224,6001,322
2016-08-301,3171,3201,3141,3203,5001,320
2016-08-291,3001,3321,2931,3189,5001,318
2016-08-261,2891,3001,2841,2936,8001,293
2016-08-251,2921,2971,2871,2899,5001,289
2016-08-241,2921,3001,2911,2922,3001,292
2016-08-231,2921,2941,2861,2887,7001,288
2016-08-221,2861,2961,2861,2902,8001,290
2016-08-191,2951,3131,2851,2856,8001,285
2016-08-181,2921,3101,2921,2974,5001,297
2016-08-171,3011,3191,2901,2928,5001,292
2016-08-161,3211,3211,3061,3117,0001,311
2016-08-151,3211,3261,3201,3211,2001,321
2016-08-121,3201,3241,3181,3213,8001,321
2016-08-101,3151,3241,3141,3222,3001,322
2016-08-091,3101,3231,3101,3222,0001,322
2016-08-081,3101,3241,3051,3104,9001,310
2016-08-051,2961,3071,2861,2863,2001,286
2016-08-041,2901,3151,2811,2967,1001,296
2016-08-031,3001,3001,2881,2907,8001,290
2016-08-021,3151,3151,3101,3116,1001,311
2016-08-011,3291,3291,3221,3224,2001,322
2016-07-291,3401,3401,3151,3375,3001,337
2016-07-281,3451,3481,3451,3482,5001,348
2016-07-271,3401,3521,3401,3478,2001,347
2016-07-261,3391,3431,3381,33914,5001,339
2016-07-251,3321,3421,3321,3396,3001,339
2016-07-221,3391,3391,3311,3323,5001,332
2016-07-211,3391,3391,3301,3395,2001,339
2016-07-201,3391,3391,3241,3373,8001,337
2016-07-191,3181,3331,3161,3334,6001,333
2016-07-151,3271,3321,3151,3182,8001,318
2016-07-141,3251,3311,3221,3274,9001,327
2016-07-131,3351,3351,3091,3096,1001,309
2016-07-121,3361,3411,3051,30817,4001,308
2016-07-111,2951,3401,2951,33613,4001,336
2016-07-081,3071,3101,2931,29314,6001,293
2016-07-071,3021,3051,3021,3054,2001,305
2016-07-061,2991,3021,2881,3027,7001,302
2016-07-051,3051,3051,2951,2996,0001,299
2016-07-041,3061,3061,2991,3046,0001,304
2016-07-011,3041,3061,2981,3067,1001,306
2016-06-301,3041,3061,2921,2947,1001,294
2016-06-291,2931,3061,2751,2969,9001,296
2016-06-281,2741,2821,2701,27411,5001,274
2016-06-271,2591,2831,2591,2747,9001,274
2016-06-241,2911,2941,2501,25910,3001,259
2016-06-231,2941,2941,2841,2902,6001,290
2016-06-221,2761,2901,2691,2864,5001,286
2016-06-211,2601,2821,2601,2763,3001,276
2016-06-201,2781,2801,2511,2597,5001,259
2016-06-171,2701,2791,2621,2654,7001,265
2016-06-161,2661,2731,2611,2618,8001,261
2016-06-151,2801,2801,2541,2666,6001,266
2016-06-141,2501,2581,2471,2519,0001,251
2016-06-131,3051,3051,2531,25415,0001,254
2016-06-101,2991,3081,2951,30416,0001,304
2016-06-091,3051,3101,3011,3026,0001,302
2016-06-081,3041,3101,3001,3054,7001,305
2016-06-071,3031,3061,3001,3034,5001,303
2016-06-061,3051,3111,3021,3067,6001,306
2016-06-031,3221,3231,3031,3178,0001,317
2016-06-021,3251,3281,3201,3206,6001,320
2016-06-011,3311,3311,3251,3275,5001,327
2016-05-311,3291,3351,3261,3294,6001,329
2016-05-301,3271,3351,3271,3293,8001,329
2016-05-271,3191,3371,3151,3278,4001,327
2016-05-261,3111,3191,3111,3155,0001,315
2016-05-251,3091,3131,3081,3115,2001,311
2016-05-241,3141,3141,3041,3085,4001,308
2016-05-231,3241,3331,3131,3146,4001,314
2016-05-201,3271,3341,3221,3283,4001,328
2016-05-191,3441,3441,3311,3325,6001,332
2016-05-181,3201,3341,3111,3307,2001,330
2016-05-171,3071,3211,3071,3193,2001,319
2016-05-161,3551,3581,3021,30210,7001,302
2016-05-131,3081,3141,2951,2956,7001,295
2016-05-121,3201,3201,3001,3095,5001,309
2016-05-111,3471,3471,3221,3325,3001,332
2016-05-101,3421,3501,3261,3359,4001,335
2016-05-091,3991,4011,3151,32532,2001,325
2016-05-061,3151,3171,2971,3156,3001,315
2016-05-021,3141,3251,3031,3045,3001,304
2016-04-281,3401,3461,3241,3277,2001,327
2016-04-271,3321,3401,3271,3299,8001,329
2016-04-261,3271,3321,3251,3314,5001,331
2016-04-251,3271,3271,3221,3255,6001,325
2016-04-221,3231,3291,3091,3274,9001,327
2016-04-211,3161,3261,3161,3257,0001,325
2016-04-201,3071,3191,3001,3056,7001,305
2016-04-191,3001,3061,2961,3033,4001,303
2016-04-181,2901,2911,2851,2853,1001,285
2016-04-151,2901,3041,2891,3014,0001,301
2016-04-141,2961,3041,2771,2977,1001,297
2016-04-131,2701,2801,2651,2704,7001,270
2016-04-121,2691,2791,2631,2635,0001,263
2016-04-111,2611,2721,2591,2654,3001,265
2016-04-081,2701,2851,2701,2719,5001,271
2016-04-071,2601,2891,2601,2754,2001,275
2016-04-061,2811,2811,2601,2736,2001,273
2016-04-051,2801,2911,2711,2717,3001,271
2016-04-041,2701,3241,2701,2929,1001,292
2016-04-011,3021,3081,2671,26712,4001,267
2016-03-311,3231,3231,3021,3026,9001,302
2016-03-301,3801,3801,3081,31535,8001,315
2016-03-291,3791,3841,3601,3846,8001,384
2016-03-281,3591,3891,3581,38914,1001,389
2016-03-251,3481,3581,3481,3585,2001,358
2016-03-241,3601,3601,3471,3476,8001,347
2016-03-231,3561,3591,3531,3593,0001,359
2016-03-221,3331,3541,3201,3546,5001,354
2016-03-181,3441,3481,3101,3338,2001,333
2016-03-171,3441,3491,3331,3444,9001,344
2016-03-161,3391,3431,3371,3372,8001,337
2016-03-151,3391,3441,3291,3346,7001,334
2016-03-141,3201,3351,3201,3305,8001,330
2016-03-111,2851,3201,2841,32018,2001,320
2016-03-101,3001,3101,2951,2989,4001,298
2016-03-091,2951,3011,2701,2946,4001,294
2016-03-081,3011,3121,2981,2983,9001,298
2016-03-071,3261,3281,3081,3088,8001,308
2016-03-041,3481,3481,3191,3293,3001,329
2016-03-031,3201,3301,3051,3265,4001,326
2016-03-021,3251,3401,2901,32413,5001,324
2016-03-011,2921,3111,2921,2955,1001,295
2016-02-291,3001,3491,2851,28512,3001,285
2016-02-261,2791,2971,2791,2856,4001,285
2016-02-251,2641,3201,2641,2789,2001,278
2016-02-241,2661,3551,2621,2629,6001,262
2016-02-231,3001,3151,2701,2703,6001,270
2016-02-221,2721,3001,2681,3007,3001,300
2016-02-191,2841,2841,2701,2727,3001,272
2016-02-181,2991,2991,2771,2846,7001,284
2016-02-171,2851,2901,2721,2814,6001,281
2016-02-161,2901,3111,2771,2927,8001,292
2016-02-151,2951,2951,2731,2766,1001,276
2016-02-121,2701,2851,2651,26512,8001,265
2016-02-101,2791,3311,2661,2707,9001,270
2016-02-091,3131,3351,2651,2799,3001,279
2016-02-081,3251,3701,3251,3648,1001,364
2016-02-051,3441,3511,3241,3354,0001,335
2016-02-041,3701,3701,3041,3445,9001,344
2016-02-031,3561,3711,3031,3716,8001,371
2016-02-021,3391,3611,3241,3588,5001,358
2016-02-011,3631,3801,3501,3678,2001,367
2016-01-291,3601,3631,3281,3635,5001,363
2016-01-281,3291,3801,3271,37710,7001,377
2016-01-271,2971,3331,2951,32912,6001,329
2016-01-261,2701,2921,2701,2777,5001,277
2016-01-251,2521,2811,2521,27010,7001,270
2016-01-221,1961,2511,1961,2518,8001,251
2016-01-211,2221,2401,1941,19419,2001,194
2016-01-201,2541,2711,2441,24415,2001,244
2016-01-191,2841,3031,2501,25310,0001,253
2016-01-181,2771,3501,2731,29211,9001,292
2016-01-151,2771,2891,2761,27912,6001,279
2016-01-141,2801,2871,2631,27614,5001,276
2016-01-131,2881,2881,2711,28617,3001,286
2016-01-121,2951,3051,2881,28815,1001,288
2016-01-081,3101,3151,2941,29420,2001,294
2016-01-071,3231,3471,3121,3158,7001,315
2016-01-061,3331,3371,3001,32415,6001,324
2016-01-051,3441,3451,3331,3346,5001,334
2016-01-041,3381,3721,3301,3367,0001,336

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