1. HOME >
  2. 株価時系列 >
  3. 2207 >
  4. 2021年

2207 名糖産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6971,7051,6901,6993,8001,699
2021-12-291,6801,7071,6801,6978,6001,697
2021-12-281,6551,6921,6501,68915,7001,689
2021-12-271,6441,6631,6441,64514,0001,645
2021-12-241,6451,6501,6421,6448,9001,644
2021-12-231,6521,6521,6421,64511,7001,645
2021-12-221,6831,6831,6561,65612,6001,656
2021-12-211,6951,6961,6811,68310,2001,683
2021-12-201,7171,7171,6941,69516,3001,695
2021-12-171,7321,7411,7251,73612,5001,736
2021-12-161,7301,7501,7301,74810,5001,748
2021-12-151,7111,7291,6951,7258,4001,725
2021-12-141,7141,7291,7031,7159,2001,715
2021-12-131,7001,7141,7001,7119,6001,711
2021-12-101,7141,7141,6971,70010,3001,700
2021-12-091,6901,7071,6861,7046,9001,704
2021-12-081,7201,7211,6971,70413,2001,704
2021-12-071,6811,7201,6811,72012,3001,720
2021-12-061,7041,7041,6701,67718,0001,677
2021-12-031,6311,6831,6311,67610,8001,676
2021-12-021,6551,6651,6301,63016,9001,630
2021-12-011,6501,6551,6411,6438,6001,643
2021-11-301,6661,6971,6501,65016,1001,650
2021-11-291,6881,7231,6671,67013,4001,670
2021-11-261,7031,7041,6911,69113,0001,691
2021-11-251,7031,7101,7011,7036,4001,703
2021-11-241,7201,7201,7021,7035,6001,703
2021-11-221,7251,7261,7081,7205,0001,720
2021-11-191,7241,7361,7161,7236,2001,723
2021-11-181,7371,7411,7191,7366,2001,736
2021-11-171,7441,7521,7281,7377,0001,737
2021-11-161,7471,7571,7401,7448,6001,744
2021-11-151,7531,7531,7421,7428,7001,742
2021-11-121,7391,7571,7311,75724,4001,757
2021-11-111,7011,7091,7001,7025,6001,702
2021-11-101,7031,7181,7031,7126,1001,712
2021-11-091,7181,7181,7011,7037,0001,703
2021-11-081,7021,7171,7021,71012,8001,710
2021-11-051,7241,7371,7091,72024,7001,720
2021-11-041,7591,7671,7341,73914,7001,739
2021-11-021,7801,7801,7561,75616,8001,756
2021-11-011,7411,7771,7301,77429,7001,774
2021-10-291,7381,7411,7241,7418,2001,741
2021-10-281,7351,7461,7301,74113,7001,741
2021-10-271,7131,7341,7091,73411,7001,734
2021-10-261,7111,7131,6971,7139,3001,713
2021-10-251,6941,7121,6941,7105,8001,710
2021-10-221,7011,7011,6901,6947,1001,694
2021-10-211,7231,7231,7001,7004,0001,700
2021-10-201,7351,7351,7231,7234,6001,723
2021-10-191,7281,7351,7171,7359,4001,735
2021-10-181,7321,7321,7101,7309,2001,730
2021-10-151,7141,7351,7141,73510,7001,735
2021-10-141,7121,7191,7011,7099,8001,709
2021-10-131,7121,7211,7021,71810,0001,718
2021-10-121,7211,7271,7061,71013,5001,710
2021-10-111,7071,7251,7001,72018,6001,720
2021-10-081,6871,7061,6751,70113,5001,701
2021-10-071,6721,6731,6571,66914,9001,669
2021-10-061,6381,6721,6341,65718,5001,657
2021-10-051,6551,6591,6241,62425,6001,624
2021-10-041,6871,6941,6671,67214,0001,672
2021-10-011,7171,7171,6781,68231,3001,682
2021-09-301,7321,7431,7171,71721,2001,717
2021-09-291,7171,7331,7021,732109,1001,732
2021-09-281,7901,7901,7351,748180,4001,748
2021-09-271,8201,8271,7921,79270,3001,792
2021-09-241,7901,8191,7861,81151,6001,811
2021-09-221,7931,7991,7811,78141,1001,781
2021-09-211,8011,8091,7931,79540,0001,795
2021-09-171,8221,8221,8101,822132,9001,822
2021-09-161,8161,8201,8101,82024,4001,820
2021-09-151,8091,8201,8071,81736,1001,817
2021-09-141,8151,8181,8051,81840,8001,818
2021-09-131,7871,8141,7741,81456,9001,814
2021-09-101,7601,7951,7591,79595,8001,795
2021-09-091,7441,7601,7441,76033,1001,760
2021-09-081,7331,7541,7331,75244,7001,752
2021-09-071,7381,7521,7301,74465,7001,744
2021-09-061,7401,7461,7331,74627,0001,746
2021-09-031,7221,7441,7211,73762,4001,737
2021-09-021,7201,7331,7161,73126,5001,731
2021-09-011,7311,7311,7081,73121,6001,731
2021-08-311,7521,7621,7351,73522,5001,735
2021-08-301,7071,7401,7061,74029,4001,740
2021-08-271,6891,7151,6891,70736,2001,707
2021-08-261,6881,7061,6881,70619,8001,706
2021-08-251,6791,6881,6791,6888,9001,688
2021-08-241,6701,6831,6701,67911,3001,679
2021-08-231,6541,6751,6541,67314,2001,673
2021-08-201,6601,6731,6561,66213,2001,662
2021-08-191,6661,6731,6601,6606,9001,660
2021-08-181,6711,6731,6661,6665,6001,666
2021-08-171,6651,6701,6631,6666,6001,666
2021-08-161,6661,6721,6631,66714,8001,667
2021-08-131,6571,6651,6551,66510,7001,665
2021-08-121,6501,6641,6501,66410,8001,664
2021-08-111,6401,6501,6401,6508,2001,650
2021-08-101,6381,6471,6351,6439,1001,643
2021-08-061,6281,6331,6201,6308,0001,630
2021-08-051,6181,6271,6181,6193,6001,619
2021-08-041,6271,6291,6171,6194,8001,619
2021-08-031,6331,6371,6271,6276,3001,627
2021-08-021,6331,6361,6231,6337,8001,633
2021-07-301,6231,6231,6061,61510,7001,615
2021-07-291,6271,6331,6241,63311,3001,633
2021-07-281,6181,6251,6181,6218,4001,621
2021-07-271,6101,6181,6091,6185,3001,618
2021-07-261,6011,6101,6011,6038,8001,603
2021-07-211,5871,6021,5871,6015,2001,601
2021-07-201,5861,5941,5861,5868,3001,586
2021-07-191,5901,5961,5891,5897,4001,589
2021-07-161,5901,6001,5901,5906,0001,590
2021-07-151,6051,6051,5901,5907,7001,590
2021-07-141,6091,6101,6041,6054,0001,605
2021-07-131,5911,6101,5911,6098,3001,609
2021-07-121,5831,6041,5831,5918,9001,591
2021-07-091,5801,5971,5711,57816,8001,578
2021-07-081,6101,6181,5891,58914,4001,589
2021-07-071,6121,6231,6021,6068,9001,606
2021-07-061,6111,6461,6091,61627,4001,616
2021-07-051,6011,6101,6011,6059,1001,605
2021-07-021,5781,5991,5681,59915,6001,599
2021-07-011,5621,5751,5621,57512,0001,575
2021-06-301,5671,5731,5621,5627,5001,562
2021-06-291,5441,5681,5441,56216,9001,562
2021-06-281,5371,5631,5371,54414,4001,544
2021-06-251,5411,5491,5301,53715,3001,537
2021-06-241,5651,5651,5371,54114,6001,541
2021-06-231,5681,5751,5501,55616,4001,556
2021-06-221,5861,6041,5531,56538,1001,565
2021-06-211,7081,7091,5801,599178,9001,599
2021-06-181,5541,5601,5521,5526,5001,552
2021-06-171,5591,5631,5541,5544,1001,554
2021-06-161,5571,5611,5561,5566,3001,556
2021-06-151,5601,5641,5541,5563,5001,556
2021-06-141,5651,5651,5531,5536,0001,553
2021-06-111,5541,5571,5511,55210,7001,552
2021-06-101,5501,5551,5471,5543,9001,554
2021-06-091,5421,5491,5401,5475,4001,547
2021-06-081,5271,5421,5271,5393,8001,539
2021-06-071,5401,5401,5251,5268,6001,526
2021-06-041,5301,5361,5301,5331,9001,533
2021-06-031,5301,5391,5251,5265,5001,526
2021-06-021,5271,5341,5221,5225,1001,522
2021-06-011,5311,5311,5141,5277,0001,527
2021-05-311,5601,5621,5261,5267,1001,526
2021-05-281,5291,5601,5261,5607,7001,560
2021-05-271,5511,5511,5261,5268,9001,526
2021-05-261,5421,5501,5421,5444,7001,544
2021-05-251,5651,5721,5411,54110,3001,541
2021-05-241,5551,5681,5551,5645,9001,564
2021-05-211,5531,5601,5471,5557,2001,555
2021-05-201,5391,5571,5391,55312,1001,553
2021-05-191,5351,5441,5331,5398,3001,539
2021-05-181,5331,5351,5261,5354,9001,535
2021-05-171,5311,5341,5151,5285,1001,528
2021-05-141,5291,5341,5191,5207,8001,520
2021-05-131,5251,5291,5121,5127,3001,512
2021-05-121,5191,5261,5181,5207,3001,520
2021-05-111,5291,5291,5201,5209,3001,520
2021-05-101,5351,5351,5221,5295,0001,529
2021-05-071,5191,5261,5121,5225,1001,522
2021-05-061,5161,5301,5091,51915,0001,519
2021-04-301,4961,5091,4951,49514,2001,495
2021-04-281,5071,5181,4951,49514,5001,495
2021-04-271,5111,5241,4981,50710,3001,507
2021-04-261,5121,5121,4941,50012,3001,500
2021-04-231,5011,5121,4991,5127,9001,512
2021-04-221,5051,5141,5001,50012,6001,500
2021-04-211,5041,5141,5031,5057,9001,505
2021-04-201,5101,5241,5041,51213,0001,512
2021-04-191,5191,5201,5091,5177,0001,517
2021-04-161,5121,5191,5111,5124,6001,512
2021-04-151,5081,5141,5031,5126,7001,512
2021-04-141,5021,5111,5021,5075,5001,507
2021-04-131,5231,5231,5021,50213,7001,502
2021-04-121,5041,5231,5041,5167,6001,516
2021-04-091,4971,5091,4951,50010,0001,500
2021-04-081,5171,5171,5001,50017,1001,500
2021-04-071,5101,5201,5091,5207,1001,520
2021-04-061,5161,5331,5061,50617,8001,506
2021-04-051,5111,5261,5101,5208,8001,520
2021-04-021,5211,5211,5061,5148,6001,514
2021-04-011,5191,5251,5101,51018,4001,510
2021-03-311,5401,5401,5111,51130,6001,511
2021-03-301,5801,5841,5341,54277,9001,542
2021-03-291,6391,6501,6231,65097,7001,650
2021-03-261,6241,6351,6181,63537,0001,635
2021-03-251,6021,6191,6021,61723,5001,617
2021-03-241,6211,6251,6011,60122,9001,601
2021-03-231,6321,6441,6111,62027,0001,620
2021-03-221,6411,6621,6301,64639,0001,646
2021-03-191,6151,6441,6111,64426,7001,644
2021-03-181,5901,6151,5891,61525,2001,615
2021-03-171,5671,5871,5671,58720,6001,587
2021-03-161,5411,5641,5401,56418,7001,564
2021-03-151,5411,5481,5321,54125,4001,541
2021-03-121,5401,5471,5301,54034,7001,540
2021-03-111,5651,5671,5411,56030,0001,560
2021-03-101,5881,5951,5601,56223,6001,562
2021-03-091,5671,5881,5661,58826,0001,588
2021-03-081,5651,5751,5521,56422,0001,564
2021-03-051,5451,5581,5341,55822,1001,558
2021-03-041,5321,5421,5241,54213,9001,542
2021-03-031,5271,5421,5191,54218,8001,542
2021-03-021,5261,5361,5151,53625,7001,536
2021-03-011,5251,5351,5131,52621,6001,526
2021-02-261,5171,5171,5111,51127,6001,511
2021-02-251,5271,5271,5161,51720,8001,517
2021-02-241,5151,5261,5131,51313,5001,513
2021-02-221,5171,5241,5141,5159,5001,515
2021-02-191,5151,5201,5131,51615,7001,516
2021-02-181,5401,5401,5151,51622,5001,516
2021-02-171,5341,5471,5321,53812,2001,538
2021-02-161,5461,5491,5331,53519,5001,535
2021-02-151,5201,5501,5151,54634,5001,546
2021-02-121,5101,5131,5021,50920,3001,509
2021-02-101,4971,5011,4931,49920,8001,499
2021-02-091,5091,5091,4961,50323,8001,503
2021-02-081,5281,5281,5011,50564,7001,505
2021-02-051,4101,4371,4101,42221,7001,422
2021-02-041,4071,4101,4031,40510,0001,405
2021-02-031,4101,4151,4011,40614,5001,406
2021-02-021,4031,4081,4021,4078,3001,407
2021-02-011,4051,4131,4021,40210,2001,402
2021-01-291,4271,4271,4011,40216,2001,402
2021-01-281,4131,4321,4081,42749,7001,427
2021-01-271,4131,4341,4101,41620,3001,416
2021-01-261,4101,4141,4081,4136,7001,413
2021-01-251,4221,4251,4061,40814,7001,408
2021-01-221,4041,4311,4011,4227,1001,422
2021-01-211,4011,4161,4011,4049,5001,404
2021-01-201,4181,4251,4011,40117,4001,401
2021-01-191,4221,4381,4191,4196,9001,419
2021-01-181,4201,4311,4181,4185,9001,418
2021-01-151,4321,4351,4201,42011,0001,420
2021-01-141,4351,4391,4301,4317,0001,431
2021-01-131,4371,4401,4301,43012,7001,430
2021-01-121,4611,4621,4461,4498,7001,449
2021-01-081,4521,4581,4431,45712,3001,457
2021-01-071,4381,4651,4381,4557,2001,455
2021-01-061,4521,4551,4351,4378,4001,437
2021-01-051,4551,4791,4521,4526,2001,452
2021-01-041,4981,5031,4511,4518,1001,451

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