1. HOME >
  2. 株価時系列 >
  3. 2207 >
  4. 2019年

2207 名糖産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3501,3591,3501,3594,7001,359
2019-12-271,3301,3591,3301,35011,0001,350
2019-12-261,3191,3291,3191,3296,4001,329
2019-12-251,3161,3201,3161,3194,5001,319
2019-12-241,3161,3231,3121,3165,4001,316
2019-12-231,3241,3271,3201,3236,7001,323
2019-12-201,3221,3261,3191,3244,8001,324
2019-12-191,3211,3231,3121,3225,8001,322
2019-12-181,3221,3291,3201,3205,7001,320
2019-12-171,3201,3291,3201,3295,8001,329
2019-12-161,3231,3291,3201,3207,3001,320
2019-12-131,3101,3241,3101,32313,2001,323
2019-12-121,3241,3241,3021,3056,7001,305
2019-12-111,3201,3231,3201,3205,0001,320
2019-12-101,3201,3241,3201,3205,5001,320
2019-12-091,3191,3231,3191,3205,0001,320
2019-12-061,2991,3231,2991,3196,0001,319
2019-12-051,2991,3101,2991,2994,6001,299
2019-12-041,3001,3031,2781,3007,4001,300
2019-12-031,3061,3101,3001,3004,7001,300
2019-12-021,3071,3201,3071,3153,9001,315
2019-11-291,3221,3221,3071,3073,9001,307
2019-11-281,3081,3241,3081,3144,3001,314
2019-11-271,3071,3201,3071,3207,6001,320
2019-11-261,3181,3231,3071,3077,9001,307
2019-11-251,3161,3191,3141,3172,6001,317
2019-11-221,3201,3201,3141,3144,7001,314
2019-11-211,3181,3201,3061,3208,6001,320
2019-11-201,3131,3181,3111,3183,9001,318
2019-11-191,3151,3161,3121,3161,6001,316
2019-11-181,3191,3191,3131,3163,2001,316
2019-11-151,3101,3191,3101,3148,2001,314
2019-11-141,3111,3131,3011,3035,1001,303
2019-11-131,3101,3141,3051,3066,3001,306
2019-11-121,3161,3241,3101,31014,1001,310
2019-11-111,3031,3161,3031,31610,7001,316
2019-11-081,3101,3101,2901,3029,8001,302
2019-11-071,3161,3161,3051,3063,9001,306
2019-11-061,3161,3181,3091,3136,2001,313
2019-11-051,3091,3171,3051,31612,8001,316
2019-11-011,3031,3031,2901,2923,7001,292
2019-10-311,3161,3161,3021,3038,2001,303
2019-10-301,2961,3141,2931,31419,1001,314
2019-10-291,2771,2971,2771,29115,1001,291
2019-10-281,2721,2771,2711,2776,4001,277
2019-10-251,2701,2741,2671,2729,7001,272
2019-10-241,2601,2701,2601,27012,0001,270
2019-10-231,2551,2581,2511,2562,7001,256
2019-10-211,2591,2591,2561,2564,2001,256
2019-10-181,2491,2591,2491,2566,0001,256
2019-10-171,2451,2491,2411,2435,7001,243
2019-10-161,2601,2681,2431,24914,8001,249
2019-10-151,2381,2491,2381,24710,8001,247
2019-10-111,2361,2381,2331,2347,8001,234
2019-10-101,2401,2401,2311,2344,6001,234
2019-10-091,2271,2391,2271,2394,0001,239
2019-10-081,2231,2361,2191,2349,5001,234
2019-10-071,2281,2281,2221,2238,0001,223
2019-10-041,2281,2291,2241,2288,4001,228
2019-10-031,2451,2451,2221,22814,7001,228
2019-10-021,2461,2631,2421,25018,6001,250
2019-10-011,2401,2491,2401,24213,7001,242
2019-09-301,2551,2671,2401,24024,6001,240
2019-09-271,2981,2981,2531,25573,5001,255
2019-09-261,3321,3351,3191,319127,3001,319
2019-09-251,3261,3281,3231,32476,9001,324
2019-09-241,3151,3261,3131,326116,7001,326
2019-09-201,3281,3281,3131,31555,3001,315
2019-09-191,3111,3201,3101,32035,5001,320
2019-09-181,3131,3161,3101,31219,9001,312
2019-09-171,3141,3161,3071,31436,0001,314
2019-09-131,3051,3121,3021,31034,9001,310
2019-09-121,2911,3061,2911,30524,5001,305
2019-09-111,2751,2911,2691,29115,8001,291
2019-09-101,2721,2741,2651,27111,8001,271
2019-09-091,2651,2711,2621,26918,7001,269
2019-09-061,2661,2661,2621,26325,0001,263
2019-09-051,2611,2671,2601,26326,7001,263
2019-09-041,2691,2711,2601,26020,2001,260
2019-09-031,2791,2791,2701,27419,3001,274
2019-09-021,2801,2871,2741,27712,4001,277
2019-08-301,2651,2781,2651,27717,0001,277
2019-08-291,2731,2761,2661,26611,9001,266
2019-08-281,2701,2701,2651,26910,1001,269
2019-08-271,2701,2771,2661,2668,5001,266
2019-08-261,2801,2801,2681,26816,6001,268
2019-08-231,2881,2881,2781,2807,9001,280
2019-08-221,2981,2981,2841,2884,9001,288
2019-08-211,2811,2921,2801,2855,8001,285
2019-08-201,3051,3051,2801,2845,1001,284
2019-08-191,3011,3011,2751,2756,0001,275
2019-08-161,2751,2831,2731,2736,6001,273
2019-08-151,2711,2741,2661,2746,6001,274
2019-08-141,2851,2891,2801,2875,2001,287
2019-08-131,2781,2801,2721,2806,6001,280
2019-08-091,2811,2981,2761,2898,7001,289
2019-08-081,2811,2991,2801,2815,6001,281
2019-08-071,3021,3031,2751,28112,0001,281
2019-08-061,3061,3141,2811,30314,4001,303
2019-08-051,3501,3501,3301,3308,6001,330
2019-08-021,3831,3831,3521,35212,5001,352
2019-08-011,3921,3921,3791,3845,8001,384
2019-07-311,3801,3931,3801,3824,2001,382
2019-07-301,3861,3971,3821,3877,2001,387
2019-07-291,3911,3971,3801,3867,9001,386
2019-07-261,3991,4001,3871,3915,2001,391
2019-07-251,3881,3951,3861,3957,4001,395
2019-07-241,3831,4001,3801,3865,4001,386
2019-07-231,3891,3951,3821,3824,5001,382
2019-07-221,3851,3921,3791,3846,8001,384
2019-07-191,3861,3971,3791,3859,0001,385
2019-07-181,4341,4341,3841,38410,0001,384
2019-07-171,4281,4281,4181,4184,5001,418
2019-07-161,4311,4401,4291,4312,8001,431
2019-07-121,4481,4481,4351,4362,2001,436
2019-07-111,4311,4511,4311,4413,9001,441
2019-07-101,4311,4421,4311,4319,7001,431
2019-07-091,4501,4651,4431,45215,9001,452
2019-07-081,4601,4631,4481,45012,1001,450
2019-07-051,4511,4541,4361,45212,9001,452
2019-07-041,4471,4531,4471,4514,2001,451
2019-07-031,4191,4421,4161,4427,3001,442
2019-07-021,4271,4371,4161,4165,4001,416
2019-07-011,4281,4281,4081,4276,5001,427
2019-06-281,4311,4341,4011,4017,5001,401
2019-06-271,4301,4441,4301,4386,2001,438
2019-06-261,4501,4501,4301,4307,6001,430
2019-06-251,4461,4501,4461,4501,3001,450
2019-06-241,4471,4471,4421,4461,1001,446
2019-06-211,4491,4521,4411,4413,2001,441
2019-06-201,4521,4521,4401,4432,4001,443
2019-06-191,4491,4521,4431,4495,8001,449
2019-06-181,4211,4381,4211,4313,9001,431
2019-06-171,4211,4331,4211,4213,4001,421
2019-06-141,4211,4211,4121,4205,9001,420
2019-06-131,4511,4511,4241,4245,2001,424
2019-06-121,4491,4551,4491,4516,2001,451
2019-06-111,4461,4491,4351,4493,7001,449
2019-06-101,4391,4581,4361,4464,3001,446
2019-06-071,4501,4521,4391,4503,6001,450
2019-06-061,4521,4561,4451,4508,4001,450
2019-06-051,4421,4541,4421,4548,7001,454
2019-06-041,4331,4481,4261,4428,6001,442
2019-06-031,4101,4261,4031,4087,4001,408
2019-05-311,4291,4401,4141,4336,3001,433
2019-05-301,4341,4381,4111,4335,1001,433
2019-05-291,4261,4471,4151,42610,8001,426
2019-05-281,4491,4551,4231,42311,1001,423
2019-05-271,4131,4481,4131,4445,9001,444
2019-05-241,4041,4131,4031,4134,9001,413
2019-05-231,4101,4171,3901,4033,4001,403
2019-05-221,3981,4071,3821,3824,0001,382
2019-05-211,4021,4041,3921,3983,9001,398
2019-05-201,4251,4251,4001,4022,7001,402
2019-05-171,4441,4441,4101,4243,5001,424
2019-05-161,4311,4311,4091,4235,2001,423
2019-05-151,4191,4211,3861,4026,8001,402
2019-05-141,3751,4201,3701,4197,5001,419
2019-05-131,3941,4251,3941,4055,4001,405
2019-05-101,4201,4251,3791,38813,8001,388
2019-05-091,4391,4391,4211,4217,0001,421
2019-05-081,4491,4491,4401,4427,5001,442
2019-05-071,4551,4551,4451,4489,1001,448
2019-04-261,4531,4541,4491,4493,9001,449
2019-04-251,4291,4531,4291,4466,1001,446
2019-04-241,4591,4591,4271,4294,9001,429
2019-04-231,4551,4551,4331,4384,3001,438
2019-04-221,4551,4551,4271,4372,2001,437
2019-04-191,4741,4741,4501,4503,7001,450
2019-04-181,4511,4571,4421,4573,1001,457
2019-04-171,4451,4551,4441,4512,5001,451
2019-04-161,4631,4721,4451,4455,8001,445
2019-04-151,4311,4671,4311,4648,5001,464
2019-04-121,4511,4511,4241,4292,7001,429
2019-04-111,4401,4421,4301,4314,8001,431
2019-04-101,4361,4491,4351,4422,4001,442
2019-04-091,4381,4501,4381,4492,7001,449
2019-04-081,4471,4551,4371,4412,5001,441
2019-04-051,4621,4621,4401,4465,5001,446
2019-04-041,5291,5291,4591,46225,5001,462
2019-04-031,5201,5311,5061,53110,1001,531
2019-04-021,5351,5351,5151,5357,1001,535
2019-04-011,5221,5301,5171,53013,2001,530
2019-03-291,5051,5231,5051,5226,7001,522
2019-03-281,4931,5251,4811,51315,7001,513
2019-03-271,5191,5191,4951,5119,6001,511
2019-03-261,4671,5451,4671,54145,0001,541
2019-03-251,4401,4671,4221,46712,1001,467
2019-03-221,4321,4451,4221,4452,5001,445
2019-03-201,4221,4411,4141,4326,2001,432
2019-03-191,4511,4621,4171,4408,1001,440
2019-03-181,4321,4691,4321,4679,0001,467
2019-03-151,3901,4461,3901,42110,6001,421
2019-03-141,4061,4071,3851,3996,9001,399
2019-03-131,3991,4151,3761,39010,9001,390
2019-03-121,3921,4251,3681,42110,1001,421
2019-03-111,3731,3831,3551,3764,8001,376
2019-03-081,3981,4161,3571,37321,4001,373
2019-03-071,4001,4351,4001,42011,9001,420
2019-03-061,4271,4381,3981,40710,3001,407
2019-03-051,4261,4411,4111,4338,0001,433
2019-03-041,4101,4471,4101,4466,7001,446
2019-03-011,3951,4091,3951,4084,8001,408
2019-02-281,4301,4301,3931,3945,1001,394
2019-02-271,4151,4441,4151,43112,7001,431
2019-02-261,3871,4161,3781,4156,9001,415
2019-02-251,3761,3871,3751,3874,0001,387
2019-02-221,3881,3961,3641,3744,4001,374
2019-02-211,4011,4151,3891,3995,1001,399
2019-02-201,4201,4201,3961,4126,7001,412
2019-02-191,3701,4161,3651,4146,6001,414
2019-02-181,3851,4191,3581,3678,3001,367
2019-02-151,4111,4111,3291,3667,9001,366
2019-02-141,4161,4331,4101,4115,8001,411
2019-02-131,4271,4301,4021,41910,2001,419
2019-02-121,4321,4321,4171,4258,0001,425
2019-02-081,4251,4361,4071,41815,8001,418
2019-02-071,4141,4311,3901,4277,1001,427
2019-02-061,3731,4141,3701,41410,7001,414
2019-02-051,3251,3751,3251,3756,6001,375
2019-02-041,3021,3251,3021,3256,0001,325
2019-02-011,3061,3061,2881,2947,0001,294
2019-01-311,3141,3171,2901,3057,6001,305
2019-01-301,3361,3381,3101,31312,8001,313
2019-01-291,3111,3361,2871,32512,7001,325
2019-01-281,3261,3261,2821,31013,5001,310
2019-01-251,3091,3451,2971,32511,2001,325
2019-01-241,2811,3181,2761,3085,8001,308
2019-01-231,2681,2861,2681,2814,8001,281
2019-01-221,3011,3011,2551,26812,3001,268
2019-01-211,2981,3021,2901,2937,5001,293
2019-01-181,2961,2991,2901,2929,0001,292
2019-01-171,2951,3001,2911,2945,7001,294
2019-01-161,3021,3031,2951,2953,4001,295
2019-01-151,2801,3041,2801,3024,9001,302
2019-01-111,2901,3001,2891,2944,0001,294
2019-01-101,2871,2971,2871,2934,5001,293
2019-01-091,2731,3021,2701,2919,3001,291
2019-01-081,2701,2841,2701,2728,0001,272
2019-01-071,3031,3031,2711,27511,5001,275
2019-01-041,2861,2861,2221,28417,3001,284

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