仙波糖化工業(2916)の株価時系列情報
仙波糖化工業(2916)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 757 | 757 | 755 | 757 | 1,900 |
| 2025/06/12 | 748 | 754 | 748 | 754 | 1,200 |
| 2025/06/11 | 758 | 758 | 755 | 757 | 900 |
| 2025/06/10 | 748 | 770 | 747 | 749 | 5,000 |
| 2025/06/09 | 742 | 745 | 742 | 745 | 2,300 |
| 2025/06/05 | 740 | 740 | 735 | 735 | 200 |
| 2025/06/04 | 735 | 735 | 735 | 735 | 200 |
| 2025/06/03 | 737 | 737 | 734 | 734 | 200 |
| 2025/06/02 | 740 | 740 | 730 | 730 | 300 |
| 2025/05/30 | 729 | 740 | 728 | 740 | 1,400 |
| 2025/05/29 | 731 | 731 | 723 | 727 | 400 |
| 2025/05/28 | 732 | 733 | 726 | 732 | 600 |
| 2025/05/27 | 743 | 743 | 732 | 732 | 1,300 |
| 2025/05/26 | 733 | 740 | 730 | 740 | 400 |
| 2025/05/23 | 736 | 736 | 733 | 733 | 1,300 |
| 2025/05/22 | 730 | 732 | 721 | 732 | 1,000 |
| 2025/05/21 | 716 | 730 | 716 | 730 | 1,000 |
| 2025/05/20 | 713 | 730 | 713 | 718 | 700 |
| 2025/05/19 | 721 | 721 | 708 | 712 | 1,400 |
| 2025/05/16 | 722 | 723 | 722 | 723 | 1,300 |
| 2025/05/15 | 731 | 742 | 727 | 737 | 1,600 |
| 2025/05/14 | 723 | 738 | 723 | 738 | 500 |
| 2025/05/13 | 739 | 748 | 716 | 748 | 6,400 |
| 2025/05/12 | 727 | 746 | 727 | 729 | 1,700 |
| 2025/05/09 | 720 | 729 | 720 | 729 | 2,100 |
| 2025/05/08 | 723 | 723 | 720 | 720 | 700 |
| 2025/05/07 | 724 | 729 | 718 | 725 | 2,500 |
| 2025/05/02 | 720 | 724 | 720 | 724 | 500 |
| 2025/05/01 | 709 | 728 | 709 | 724 | 1,300 |
| 2025/04/28 | 729 | 729 | 715 | 715 | 1,200 |
| 2025/04/25 | 716 | 720 | 716 | 720 | 4,000 |
| 2025/04/24 | 712 | 713 | 710 | 713 | 600 |
| 2025/04/23 | 712 | 715 | 699 | 712 | 3,100 |
| 2025/04/22 | 713 | 715 | 703 | 712 | 1,000 |
| 2025/04/21 | 700 | 700 | 700 | 700 | 300 |
| 2025/04/18 | 704 | 704 | 700 | 700 | 300 |
| 2025/04/17 | 703 | 714 | 694 | 714 | 5,800 |
| 2025/04/15 | 696 | 696 | 688 | 693 | 1,000 |
| 2025/04/14 | 688 | 694 | 688 | 694 | 800 |
| 2025/04/11 | 688 | 688 | 685 | 688 | 800 |
| 2025/04/10 | 683 | 691 | 676 | 678 | 1,900 |
| 2025/04/09 | 663 | 692 | 663 | 673 | 1,800 |
| 2025/04/08 | 661 | 691 | 661 | 691 | 1,700 |
| 2025/04/07 | 644 | 672 | 644 | 651 | 7,700 |
| 2025/04/04 | 701 | 711 | 699 | 709 | 3,500 |
| 2025/04/03 | 713 | 716 | 704 | 711 | 5,200 |
| 2025/04/02 | 730 | 730 | 712 | 713 | 3,700 |
| 2025/04/01 | 718 | 730 | 718 | 730 | 2,100 |
| 2025/03/31 | 716 | 721 | 713 | 720 | 2,600 |
| 2025/03/28 | 711 | 723 | 711 | 723 | 1,100 |
| 2025/03/27 | 722 | 723 | 716 | 719 | 4,900 |
| 2025/03/26 | 728 | 728 | 716 | 726 | 3,000 |
| 2025/03/25 | 723 | 724 | 716 | 723 | 3,000 |
| 2025/03/24 | 720 | 720 | 716 | 719 | 2,800 |
| 2025/03/21 | 716 | 720 | 712 | 718 | 4,200 |
| 2025/03/19 | 715 | 725 | 715 | 716 | 6,900 |
| 2025/03/18 | 716 | 719 | 711 | 714 | 6,100 |
| 2025/03/17 | 735 | 740 | 700 | 713 | 37,000 |
| 2025/03/14 | 733 | 736 | 733 | 735 | 1,000 |
| 2025/03/13 | 737 | 744 | 730 | 733 | 5,400 |
| 2025/03/12 | 751 | 752 | 751 | 752 | 1,200 |
| 2025/03/11 | 735 | 748 | 735 | 748 | 4,400 |
| 2025/03/10 | 745 | 747 | 735 | 735 | 1,600 |
| 2025/03/07 | 741 | 754 | 735 | 741 | 3,700 |
| 2025/03/06 | 766 | 768 | 741 | 752 | 7,500 |
| 2025/03/05 | 764 | 769 | 764 | 768 | 1,600 |
| 2025/03/04 | 767 | 777 | 765 | 775 | 1,700 |
| 2025/03/03 | 778 | 800 | 768 | 768 | 13,100 |
| 2025/02/28 | 776 | 785 | 775 | 785 | 6,200 |
| 2025/02/27 | 778 | 778 | 761 | 777 | 4,300 |
| 2025/02/26 | 774 | 779 | 760 | 766 | 2,100 |
| 2025/02/25 | 773 | 789 | 773 | 780 | 6,500 |
| 2025/02/21 | 774 | 775 | 770 | 770 | 1,300 |
| 2025/02/20 | 774 | 774 | 774 | 774 | 200 |
| 2025/02/19 | 758 | 774 | 758 | 774 | 2,000 |
| 2025/02/18 | 775 | 775 | 773 | 773 | 700 |
| 2025/02/17 | 775 | 791 | 775 | 775 | 4,500 |
| 2025/02/14 | 771 | 829 | 770 | 780 | 14,800 |
| 2025/02/13 | 785 | 811 | 770 | 771 | 8,700 |
| 2025/02/12 | 748 | 800 | 746 | 800 | 11,300 |
| 2025/02/10 | 741 | 749 | 741 | 748 | 1,100 |
| 2025/02/07 | 749 | 749 | 749 | 749 | 200 |
| 2025/02/06 | 749 | 749 | 743 | 749 | 700 |
| 2025/02/05 | 745 | 749 | 743 | 749 | 1,000 |
| 2025/02/04 | 749 | 749 | 745 | 745 | 300 |
| 2025/02/03 | 749 | 750 | 743 | 749 | 2,600 |
| 2025/01/31 | 748 | 750 | 748 | 748 | 1,200 |
| 2025/01/30 | 750 | 750 | 750 | 750 | 100 |
| 2025/01/29 | 749 | 750 | 749 | 750 | 600 |
| 2025/01/28 | 750 | 750 | 749 | 749 | 1,600 |
| 2025/01/27 | 754 | 754 | 749 | 749 | 2,700 |
| 2025/01/24 | 750 | 750 | 748 | 748 | 1,600 |
| 2025/01/23 | 749 | 750 | 748 | 750 | 2,000 |
| 2025/01/22 | 748 | 750 | 745 | 745 | 1,800 |
| 2025/01/20 | 743 | 750 | 742 | 745 | 1,300 |
| 2025/01/17 | 744 | 744 | 742 | 742 | 200 |
| 2025/01/16 | 750 | 750 | 746 | 746 | 800 |
| 2025/01/15 | 749 | 749 | 747 | 749 | 500 |
| 2025/01/14 | 750 | 750 | 750 | 750 | 1,100 |
| 2025/01/10 | 745 | 749 | 742 | 749 | 500 |
| 2025/01/09 | 746 | 746 | 746 | 746 | 300 |
| 2025/01/08 | 750 | 750 | 746 | 746 | 1,300 |
| 2025/01/07 | 743 | 750 | 743 | 750 | 1,500 |
| 2025/01/06 | 749 | 749 | 743 | 749 | 3,700 |
| 2024/12/30 | 746 | 749 | 740 | 749 | 1,100 |
| 2024/12/27 | 746 | 746 | 738 | 746 | 1,500 |
| 2024/12/26 | 739 | 744 | 737 | 744 | 2,500 |
| 2024/12/25 | 742 | 742 | 737 | 737 | 1,600 |
| 2024/12/24 | 742 | 742 | 738 | 738 | 600 |
| 2024/12/23 | 741 | 744 | 736 | 744 | 1,600 |
| 2024/12/20 | 745 | 745 | 736 | 739 | 600 |
| 2024/12/19 | 743 | 743 | 742 | 742 | 700 |
| 2024/12/18 | 743 | 745 | 739 | 739 | 700 |
| 2024/12/17 | 745 | 747 | 741 | 741 | 1,700 |
| 2024/12/16 | 733 | 745 | 733 | 745 | 2,600 |
| 2024/12/13 | 745 | 745 | 731 | 733 | 1,000 |
| 2024/12/12 | 748 | 748 | 747 | 747 | 2,600 |
| 2024/12/11 | 749 | 749 | 740 | 740 | 4,700 |
| 2024/12/10 | 740 | 742 | 731 | 740 | 4,300 |
| 2024/12/09 | 731 | 731 | 731 | 731 | 100 |
| 2024/12/06 | 722 | 735 | 722 | 724 | 800 |
| 2024/12/05 | 724 | 729 | 721 | 721 | 2,200 |
| 2024/12/04 | 728 | 735 | 722 | 722 | 2,000 |
| 2024/12/03 | 731 | 735 | 721 | 735 | 2,300 |
| 2024/12/02 | 738 | 738 | 738 | 738 | 300 |
| 2024/11/29 | 728 | 736 | 728 | 736 | 700 |
| 2024/11/28 | 740 | 740 | 736 | 736 | 700 |
| 2024/11/27 | 750 | 750 | 742 | 742 | 2,200 |
| 2024/11/26 | 733 | 750 | 730 | 741 | 9,600 |
| 2024/11/25 | 726 | 744 | 726 | 734 | 4,000 |
| 2024/11/22 | 727 | 727 | 723 | 723 | 1,600 |
| 2024/11/21 | 722 | 728 | 720 | 721 | 1,600 |
| 2024/11/20 | 720 | 720 | 718 | 720 | 700 |
| 2024/11/19 | 724 | 725 | 720 | 723 | 1,600 |
| 2024/11/18 | 722 | 724 | 720 | 724 | 2,100 |
| 2024/11/15 | 725 | 726 | 725 | 725 | 700 |
| 2024/11/14 | 726 | 726 | 722 | 722 | 300 |
| 2024/11/13 | 728 | 733 | 721 | 732 | 1,500 |
| 2024/11/12 | 725 | 737 | 721 | 721 | 6,800 |
| 2024/11/11 | 744 | 744 | 730 | 740 | 9,100 |
| 2024/11/08 | 742 | 745 | 737 | 744 | 3,500 |
| 2024/11/07 | 739 | 744 | 739 | 742 | 2,100 |
| 2024/11/06 | 732 | 735 | 727 | 735 | 1,700 |
| 2024/11/05 | 735 | 735 | 733 | 733 | 2,700 |
| 2024/11/01 | 745 | 745 | 735 | 735 | 3,000 |
| 2024/10/31 | 746 | 746 | 745 | 745 | 1,100 |
| 2024/10/29 | 746 | 746 | 746 | 746 | 500 |
| 2024/10/28 | 765 | 765 | 755 | 758 | 2,100 |
| 2024/10/25 | 750 | 750 | 745 | 748 | 3,500 |
| 2024/10/24 | 742 | 742 | 741 | 741 | 600 |
| 2024/10/23 | 743 | 743 | 743 | 743 | 400 |
| 2024/10/22 | 747 | 749 | 743 | 743 | 2,600 |
| 2024/10/21 | 745 | 746 | 745 | 746 | 300 |
| 2024/10/18 | 745 | 752 | 742 | 742 | 3,500 |
| 2024/10/17 | 752 | 755 | 750 | 750 | 2,500 |
| 2024/10/16 | 753 | 754 | 753 | 754 | 300 |
| 2024/10/15 | 761 | 761 | 755 | 759 | 1,100 |
| 2024/10/10 | 761 | 761 | 753 | 753 | 1,100 |
| 2024/10/09 | 761 | 762 | 761 | 761 | 400 |
| 2024/10/08 | 761 | 761 | 761 | 761 | 100 |
| 2024/10/07 | 759 | 767 | 758 | 767 | 1,500 |
| 2024/10/04 | 761 | 765 | 758 | 759 | 3,000 |
| 2024/10/03 | 772 | 772 | 761 | 761 | 2,100 |
| 2024/10/02 | 778 | 778 | 778 | 778 | 100 |
| 2024/10/01 | 778 | 782 | 770 | 780 | 1,300 |
| 2024/09/30 | 783 | 783 | 770 | 770 | 800 |
| 2024/09/27 | 780 | 783 | 767 | 783 | 3,400 |
| 2024/09/26 | 790 | 810 | 785 | 810 | 3,500 |
| 2024/09/25 | 780 | 788 | 780 | 784 | 2,600 |
| 2024/09/24 | 769 | 780 | 762 | 780 | 4,400 |
| 2024/09/20 | 757 | 769 | 756 | 769 | 2,200 |
| 2024/09/19 | 756 | 760 | 756 | 760 | 400 |
| 2024/09/18 | 743 | 760 | 743 | 760 | 4,500 |
| 2024/09/13 | 765 | 765 | 735 | 740 | 5,600 |
| 2024/09/12 | 768 | 770 | 760 | 760 | 1,200 |
| 2024/09/11 | 762 | 762 | 754 | 754 | 900 |
| 2024/09/10 | 755 | 774 | 755 | 774 | 3,200 |
| 2024/09/09 | 748 | 763 | 746 | 760 | 2,400 |
| 2024/09/06 | 755 | 764 | 751 | 751 | 1,400 |
| 2024/09/05 | 761 | 762 | 754 | 755 | 2,800 |
| 2024/09/04 | 759 | 770 | 751 | 761 | 2,400 |
| 2024/09/03 | 772 | 779 | 762 | 762 | 2,000 |
| 2024/09/02 | 768 | 780 | 765 | 766 | 1,600 |
| 2024/08/30 | 765 | 770 | 755 | 768 | 1,600 |
| 2024/08/29 | 775 | 775 | 765 | 765 | 500 |
| 2024/08/28 | 786 | 786 | 775 | 781 | 700 |
| 2024/08/27 | 797 | 797 | 770 | 788 | 2,400 |
| 2024/08/26 | 767 | 795 | 766 | 795 | 900 |
| 2024/08/23 | 769 | 800 | 755 | 762 | 4,700 |
| 2024/08/22 | 760 | 774 | 759 | 769 | 5,200 |
| 2024/08/21 | 757 | 760 | 754 | 758 | 1,000 |
| 2024/08/20 | 754 | 757 | 754 | 757 | 800 |
| 2024/08/19 | 756 | 756 | 755 | 755 | 500 |
| 2024/08/16 | 765 | 765 | 750 | 755 | 2,100 |
| 2024/08/15 | 760 | 760 | 756 | 756 | 300 |
| 2024/08/14 | 747 | 760 | 747 | 760 | 2,100 |
| 2024/08/13 | 710 | 745 | 710 | 745 | 4,300 |
| 2024/08/09 | 740 | 742 | 740 | 740 | 1,700 |
| 2024/08/08 | 725 | 740 | 725 | 740 | 1,700 |
| 2024/08/07 | 728 | 730 | 722 | 725 | 4,000 |