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 |
---|---|---|---|---|---|
1995/12/29 | 780 | 780 | 779 | 779 | 4,000 |
1995/12/28 | 730 | 769 | 730 | 765 | 7,000 |
1995/12/26 | 728 | 728 | 700 | 705 | 6,000 |
1995/12/25 | 728 | 730 | 728 | 730 | 4,000 |
1995/12/22 | 747 | 747 | 728 | 728 | 2,000 |
1995/12/19 | 725 | 730 | 725 | 725 | 4,000 |
1995/12/15 | 726 | 726 | 725 | 725 | 6,000 |
1995/12/14 | 725 | 725 | 725 | 725 | 3,000 |
1995/12/13 | 726 | 730 | 725 | 725 | 7,000 |
1995/12/12 | 730 | 730 | 726 | 726 | 3,000 |
1995/12/11 | 726 | 726 | 726 | 726 | 2,000 |
1995/12/08 | 725 | 725 | 725 | 725 | 6,000 |
1995/12/07 | 725 | 725 | 725 | 725 | 1,000 |
1995/12/06 | 725 | 725 | 720 | 725 | 8,000 |
1995/12/05 | 725 | 725 | 715 | 715 | 2,000 |
1995/12/04 | 725 | 725 | 725 | 725 | 1,000 |
1995/11/29 | 750 | 750 | 750 | 750 | 1,000 |
1995/11/28 | 730 | 750 | 730 | 750 | 8,000 |
1995/11/27 | 710 | 710 | 710 | 710 | 1,000 |
1995/11/24 | 700 | 700 | 700 | 700 | 2,000 |
1995/11/22 | 700 | 700 | 680 | 680 | 2,000 |
1995/11/21 | 699 | 700 | 698 | 700 | 12,000 |
1995/11/20 | 699 | 699 | 699 | 699 | 2,000 |
1995/11/17 | 700 | 700 | 700 | 700 | 3,000 |
1995/11/16 | 700 | 700 | 690 | 700 | 3,000 |
1995/11/15 | 700 | 700 | 700 | 700 | 2,000 |
1995/11/14 | 700 | 710 | 700 | 700 | 4,000 |
1995/11/13 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/10 | 700 | 700 | 700 | 700 | 3,000 |
1995/11/09 | 710 | 710 | 700 | 700 | 5,000 |
1995/11/08 | 710 | 710 | 710 | 710 | 9,000 |
1995/11/07 | 695 | 700 | 695 | 700 | 14,000 |
1995/11/06 | 709 | 709 | 695 | 695 | 2,000 |
1995/11/02 | 711 | 715 | 710 | 710 | 9,000 |
1995/11/01 | 710 | 711 | 710 | 711 | 6,000 |
1995/10/31 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/30 | 710 | 710 | 710 | 710 | 1,000 |
1995/10/27 | 705 | 705 | 700 | 700 | 15,000 |
1995/10/26 | 725 | 725 | 703 | 703 | 4,000 |
1995/10/25 | 735 | 740 | 730 | 730 | 4,000 |
1995/10/24 | 735 | 735 | 730 | 730 | 4,000 |
1995/10/23 | 739 | 740 | 739 | 740 | 5,000 |
1995/10/20 | 735 | 740 | 735 | 740 | 5,000 |
1995/10/19 | 736 | 736 | 735 | 735 | 11,000 |
1995/10/18 | 740 | 740 | 735 | 736 | 10,000 |
1995/10/17 | 730 | 730 | 730 | 730 | 6,000 |
1995/10/16 | 740 | 740 | 740 | 740 | 3,000 |
1995/10/13 | 750 | 750 | 740 | 740 | 7,000 |
1995/10/12 | 770 | 770 | 750 | 750 | 4,000 |
1995/10/11 | 750 | 750 | 750 | 750 | 3,000 |
1995/10/09 | 750 | 750 | 750 | 750 | 2,000 |
1995/10/05 | 793 | 793 | 792 | 792 | 3,000 |
1995/10/04 | 791 | 791 | 791 | 791 | 1,000 |
1995/10/03 | 791 | 791 | 791 | 791 | 1,000 |
1995/10/02 | 791 | 795 | 791 | 791 | 3,000 |
1995/09/28 | 751 | 780 | 750 | 780 | 4,000 |
1995/09/27 | 750 | 750 | 750 | 750 | 3,000 |
1995/09/25 | 800 | 800 | 780 | 780 | 3,000 |
1995/09/22 | 750 | 760 | 750 | 760 | 6,000 |
1995/09/21 | 770 | 770 | 770 | 770 | 1,000 |
1995/09/19 | 790 | 800 | 770 | 770 | 5,000 |
1995/09/18 | 800 | 800 | 790 | 790 | 4,000 |
1995/09/14 | 800 | 800 | 790 | 790 | 3,000 |
1995/09/13 | 815 | 815 | 770 | 770 | 6,000 |
1995/09/11 | 800 | 800 | 790 | 800 | 4,000 |
1995/09/08 | 790 | 790 | 790 | 790 | 2,000 |
1995/09/07 | 790 | 790 | 790 | 790 | 1,000 |
1995/09/06 | 790 | 790 | 790 | 790 | 1,000 |
1995/09/05 | 820 | 820 | 820 | 820 | 2,000 |
1995/09/04 | 820 | 820 | 820 | 820 | 6,000 |
1995/09/01 | 831 | 831 | 830 | 830 | 8,000 |
1995/08/31 | 830 | 840 | 830 | 830 | 4,000 |
1995/08/30 | 821 | 830 | 820 | 830 | 6,000 |
1995/08/29 | 825 | 825 | 821 | 821 | 10,000 |
1995/08/28 | 839 | 839 | 820 | 821 | 3,000 |
1995/08/25 | 804 | 845 | 804 | 845 | 5,000 |
1995/08/24 | 805 | 805 | 805 | 805 | 2,000 |
1995/08/21 | 857 | 857 | 850 | 850 | 2,000 |
1995/08/18 | 859 | 859 | 857 | 857 | 2,000 |
1995/08/17 | 860 | 860 | 859 | 859 | 4,000 |
1995/08/16 | 855 | 870 | 855 | 870 | 12,000 |
1995/08/15 | 855 | 855 | 855 | 855 | 5,000 |
1995/08/14 | 851 | 851 | 851 | 851 | 5,000 |
1995/08/11 | 850 | 860 | 850 | 851 | 11,000 |
1995/08/10 | 840 | 848 | 835 | 840 | 11,000 |
1995/08/09 | 815 | 830 | 815 | 830 | 6,000 |
1995/08/07 | 802 | 802 | 802 | 802 | 1,000 |
1995/08/04 | 800 | 800 | 800 | 800 | 1,000 |
1995/08/03 | 800 | 811 | 800 | 800 | 24,000 |
1995/08/02 | 810 | 810 | 810 | 810 | 3,000 |
1995/08/01 | 820 | 820 | 810 | 810 | 2,000 |
1995/07/31 | 820 | 820 | 820 | 820 | 1,000 |
1995/07/28 | 830 | 840 | 820 | 840 | 7,000 |
1995/07/27 | 820 | 820 | 820 | 820 | 4,000 |
1995/07/25 | 848 | 848 | 848 | 848 | 4,000 |
1995/07/24 | 810 | 810 | 810 | 810 | 1,000 |
1995/07/21 | 820 | 820 | 810 | 810 | 5,000 |
1995/07/20 | 820 | 820 | 820 | 820 | 5,000 |
1995/07/19 | 850 | 850 | 831 | 831 | 7,000 |
1995/07/18 | 851 | 860 | 848 | 848 | 11,000 |
1995/07/17 | 839 | 848 | 839 | 848 | 7,000 |
1995/07/14 | 839 | 839 | 839 | 839 | 4,000 |
1995/07/13 | 839 | 839 | 839 | 839 | 1,000 |
1995/07/12 | 839 | 849 | 839 | 849 | 4,000 |
1995/07/11 | 849 | 849 | 849 | 849 | 2,000 |
1995/07/10 | 795 | 850 | 795 | 850 | 7,000 |
1995/07/07 | 815 | 820 | 815 | 820 | 3,000 |
1995/07/05 | 805 | 805 | 805 | 805 | 1,000 |
1995/07/03 | 815 | 815 | 815 | 815 | 1,000 |
1995/06/30 | 845 | 850 | 840 | 850 | 10,000 |
1995/06/29 | 812 | 812 | 812 | 812 | 1,000 |
1995/06/27 | 849 | 849 | 849 | 849 | 1,000 |
1995/06/26 | 850 | 850 | 850 | 850 | 9,000 |
1995/06/23 | 860 | 890 | 845 | 850 | 31,000 |
1995/06/22 | 801 | 850 | 801 | 850 | 12,000 |
1995/06/21 | 750 | 750 | 750 | 750 | 5,000 |
1995/06/20 | 749 | 750 | 749 | 750 | 2,000 |
1995/06/19 | 769 | 769 | 769 | 769 | 2,000 |
1995/06/16 | 759 | 770 | 759 | 770 | 4,000 |
1995/06/15 | 780 | 780 | 760 | 760 | 6,000 |
1995/06/14 | 783 | 783 | 783 | 783 | 1,000 |
1995/06/13 | 793 | 793 | 793 | 793 | 1,000 |
1995/06/12 | 810 | 810 | 794 | 794 | 2,000 |
1995/06/09 | 805 | 805 | 805 | 805 | 1,000 |
1995/06/08 | 804 | 810 | 790 | 810 | 4,000 |
1995/06/07 | 805 | 805 | 805 | 805 | 3,000 |
1995/06/06 | 810 | 810 | 810 | 810 | 4,000 |
1995/06/02 | 830 | 830 | 810 | 810 | 8,000 |
1995/06/01 | 840 | 850 | 802 | 802 | 10,000 |
1995/05/31 | 850 | 850 | 820 | 820 | 2,000 |
1995/05/30 | 820 | 840 | 820 | 840 | 4,000 |
1995/05/29 | 820 | 820 | 820 | 820 | 2,000 |
1995/05/26 | 820 | 820 | 820 | 820 | 1,000 |
1995/05/25 | 821 | 845 | 816 | 816 | 5,000 |
1995/05/24 | 810 | 811 | 810 | 811 | 2,000 |
1995/05/23 | 810 | 830 | 800 | 800 | 4,000 |
1995/05/22 | 830 | 830 | 830 | 830 | 1,000 |
1995/05/19 | 860 | 860 | 830 | 860 | 3,000 |
1995/05/18 | 840 | 840 | 840 | 840 | 2,000 |
1995/05/17 | 850 | 880 | 850 | 850 | 9,000 |
1995/05/16 | 880 | 880 | 870 | 870 | 13,000 |
1995/05/15 | 850 | 880 | 850 | 880 | 23,000 |
1995/05/12 | 841 | 841 | 821 | 835 | 14,000 |
1995/05/11 | 860 | 860 | 848 | 848 | 3,000 |
1995/05/10 | 870 | 880 | 870 | 875 | 13,000 |
1995/05/09 | 880 | 880 | 880 | 880 | 10,000 |
1995/05/08 | 905 | 910 | 890 | 890 | 11,000 |
1995/05/02 | 969 | 970 | 930 | 930 | 139,000 |
1995/05/01 | 880 | 935 | 880 | 930 | 116,000 |
1995/04/28 | 832 | 870 | 832 | 860 | 36,000 |
1995/04/27 | 750 | 830 | 750 | 810 | 30,000 |
1995/04/26 | 770 | 770 | 750 | 750 | 7,000 |
1995/04/25 | 767 | 795 | 750 | 750 | 6,000 |
1995/04/24 | 757 | 757 | 757 | 757 | 3,000 |
1995/04/20 | 730 | 730 | 725 | 725 | 2,000 |
1995/04/19 | 730 | 730 | 730 | 730 | 5,000 |
1995/04/18 | 730 | 735 | 730 | 735 | 4,000 |
1995/04/17 | 740 | 740 | 740 | 740 | 1,000 |
1995/04/13 | 760 | 760 | 760 | 760 | 2,000 |
1995/04/12 | 750 | 760 | 750 | 760 | 16,000 |
1995/04/11 | 780 | 780 | 750 | 760 | 5,000 |
1995/04/10 | 780 | 780 | 770 | 770 | 5,000 |
1995/04/07 | 778 | 800 | 767 | 800 | 7,000 |
1995/04/05 | 790 | 790 | 790 | 790 | 1,000 |
1995/04/04 | 789 | 800 | 789 | 790 | 4,000 |
1995/04/03 | 815 | 815 | 800 | 800 | 2,000 |
1995/03/31 | 849 | 850 | 825 | 825 | 9,000 |
1995/03/30 | 800 | 815 | 800 | 810 | 8,000 |
1995/03/29 | 800 | 800 | 800 | 800 | 9,000 |
1995/03/28 | 805 | 805 | 805 | 805 | 1,000 |
1995/03/27 | 800 | 810 | 800 | 800 | 10,000 |
1995/03/24 | 805 | 815 | 800 | 800 | 10,000 |
1995/03/22 | 851 | 851 | 850 | 850 | 3,000 |
1995/03/20 | 852 | 860 | 851 | 851 | 9,000 |
1995/03/17 | 856 | 856 | 850 | 851 | 15,000 |
1995/03/16 | 851 | 855 | 850 | 850 | 20,000 |
1995/03/15 | 850 | 851 | 850 | 850 | 5,000 |
1995/03/14 | 861 | 861 | 850 | 850 | 14,000 |
1995/03/13 | 871 | 871 | 860 | 860 | 11,000 |
1995/03/10 | 871 | 871 | 870 | 871 | 16,000 |
1995/03/09 | 875 | 875 | 871 | 871 | 9,000 |
1995/03/08 | 873 | 875 | 873 | 875 | 2,000 |
1995/03/07 | 890 | 890 | 873 | 873 | 3,000 |
1995/03/03 | 881 | 881 | 870 | 871 | 10,000 |
1995/03/02 | 870 | 881 | 870 | 881 | 6,000 |
1995/03/01 | 881 | 881 | 881 | 881 | 4,000 |
1995/02/28 | 885 | 885 | 880 | 880 | 3,000 |
1995/02/27 | 872 | 872 | 860 | 860 | 19,000 |
1995/02/24 | 890 | 901 | 880 | 890 | 12,000 |
1995/02/23 | 891 | 900 | 880 | 880 | 16,000 |
1995/02/22 | 886 | 890 | 886 | 890 | 3,000 |
1995/02/21 | 895 | 895 | 885 | 885 | 3,000 |
1995/02/20 | 872 | 872 | 871 | 871 | 3,000 |
1995/02/17 | 869 | 870 | 869 | 869 | 32,000 |
1995/02/16 | 890 | 890 | 886 | 887 | 6,000 |
1995/02/15 | 900 | 900 | 885 | 890 | 11,000 |
1995/02/14 | 890 | 900 | 890 | 900 | 6,000 |
1995/02/13 | 895 | 895 | 890 | 891 | 12,000 |
1995/02/10 | 910 | 910 | 896 | 896 | 6,000 |
1995/02/09 | 900 | 910 | 895 | 910 | 13,000 |
1995/02/08 | 890 | 900 | 890 | 900 | 6,000 |
1995/02/07 | 910 | 910 | 890 | 895 | 11,000 |
1995/02/06 | 905 | 906 | 905 | 905 | 5,000 |
1995/02/03 | 881 | 904 | 881 | 903 | 9,000 |
1995/02/02 | 855 | 900 | 855 | 870 | 21,000 |
1995/02/01 | 890 | 890 | 859 | 859 | 37,000 |
1995/01/31 | 870 | 890 | 869 | 890 | 23,000 |
1995/01/30 | 900 | 900 | 870 | 870 | 33,000 |
1995/01/27 | 890 | 911 | 885 | 911 | 13,000 |
1995/01/26 | 911 | 911 | 885 | 900 | 38,000 |
1995/01/25 | 930 | 940 | 891 | 910 | 26,000 |
1995/01/24 | 885 | 930 | 883 | 920 | 33,000 |
1995/01/23 | 930 | 930 | 883 | 900 | 18,000 |
1995/01/20 | 980 | 980 | 950 | 950 | 32,000 |
1995/01/19 | 995 | 995 | 970 | 980 | 31,000 |
1995/01/18 | 1,020 | 1,020 | 970 | 981 | 34,000 |
1995/01/17 | 1,040 | 1,040 | 990 | 1,020 | 43,000 |
1995/01/13 | 1,040 | 1,050 | 1,030 | 1,040 | 129,000 |
1995/01/12 | 1,040 | 1,070 | 1,020 | 1,040 | 487,000 |
1995/01/11 | 1,000 | 1,020 | 985 | 1,020 | 296,000 |
1995/01/10 | 930 | 1,030 | 930 | 985 | 626,000 |
1995/01/09 | 915 | 930 | 915 | 930 | 35,000 |
1995/01/06 | 915 | 920 | 900 | 915 | 43,000 |
1995/01/05 | 901 | 915 | 896 | 910 | 23,000 |
1995/01/04 | 921 | 921 | 900 | 900 | 21,000 |