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 |
---|---|---|---|---|---|
2004/12/29 | 320 | 320 | 320 | 320 | 10,000 |
2004/12/28 | 320 | 320 | 320 | 320 | 1,000 |
2004/12/27 | 315 | 320 | 315 | 315 | 9,000 |
2004/12/22 | 305 | 305 | 305 | 305 | 1,000 |
2004/12/20 | 300 | 300 | 300 | 300 | 2,000 |
2004/12/16 | 320 | 320 | 320 | 320 | 17,000 |
2004/12/15 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/14 | 319 | 319 | 310 | 310 | 5,000 |
2004/12/13 | 302 | 320 | 302 | 320 | 3,000 |
2004/12/09 | 296 | 296 | 296 | 296 | 1,000 |
2004/11/30 | 310 | 310 | 310 | 310 | 8,000 |
2004/11/29 | 310 | 310 | 310 | 310 | 1,000 |
2004/11/25 | 321 | 321 | 321 | 321 | 1,000 |
2004/11/22 | 295 | 295 | 295 | 295 | 1,000 |
2004/11/18 | 346 | 346 | 346 | 346 | 1,000 |
2004/11/09 | 300 | 300 | 300 | 300 | 2,000 |
2004/11/08 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/04 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/01 | 305 | 305 | 305 | 305 | 3,000 |
2004/10/29 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/28 | 315 | 315 | 315 | 315 | 3,000 |
2004/10/27 | 315 | 315 | 315 | 315 | 4,000 |
2004/10/26 | 310 | 315 | 310 | 315 | 3,000 |
2004/10/25 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/22 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/20 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/19 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/14 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/13 | 315 | 315 | 310 | 310 | 3,000 |
2004/10/12 | 310 | 310 | 310 | 310 | 3,000 |
2004/10/08 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/07 | 310 | 310 | 310 | 310 | 2,000 |
2004/10/05 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/04 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/01 | 310 | 310 | 310 | 310 | 5,000 |
2004/09/28 | 305 | 305 | 300 | 300 | 2,000 |
2004/09/24 | 295 | 295 | 295 | 295 | 1,000 |
2004/09/22 | 295 | 295 | 295 | 295 | 2,000 |
2004/09/21 | 296 | 296 | 295 | 295 | 4,000 |
2004/09/16 | 295 | 295 | 295 | 295 | 1,000 |
2004/09/15 | 295 | 295 | 295 | 295 | 1,000 |
2004/09/13 | 295 | 295 | 295 | 295 | 1,000 |
2004/09/10 | 299 | 299 | 295 | 295 | 4,000 |
2004/09/08 | 300 | 300 | 299 | 299 | 4,000 |
2004/09/07 | 299 | 299 | 299 | 299 | 2,000 |
2004/09/01 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/30 | 301 | 301 | 300 | 300 | 2,000 |
2004/08/27 | 299 | 299 | 299 | 299 | 1,000 |
2004/08/26 | 299 | 299 | 299 | 299 | 1,000 |
2004/08/24 | 290 | 290 | 290 | 290 | 1,000 |
2004/08/23 | 286 | 286 | 286 | 286 | 1,000 |
2004/08/17 | 292 | 292 | 292 | 292 | 2,000 |
2004/08/06 | 291 | 291 | 291 | 291 | 1,000 |
2004/08/02 | 291 | 291 | 291 | 291 | 1,000 |
2004/07/30 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/28 | 303 | 303 | 303 | 303 | 2,000 |
2004/07/27 | 303 | 303 | 302 | 302 | 2,000 |
2004/07/26 | 302 | 302 | 302 | 302 | 6,000 |
2004/07/23 | 302 | 302 | 302 | 302 | 8,000 |
2004/07/21 | 290 | 290 | 290 | 290 | 1,000 |
2004/07/16 | 303 | 303 | 291 | 291 | 4,000 |
2004/07/14 | 306 | 310 | 305 | 305 | 3,000 |
2004/07/05 | 300 | 300 | 300 | 300 | 1,000 |
2004/07/02 | 310 | 310 | 310 | 310 | 2,000 |
2004/07/01 | 320 | 320 | 320 | 320 | 3,000 |
2004/06/30 | 310 | 320 | 310 | 320 | 4,000 |
2004/06/29 | 310 | 310 | 310 | 310 | 1,000 |
2004/06/25 | 295 | 295 | 295 | 295 | 2,000 |
2004/06/24 | 293 | 300 | 293 | 300 | 5,000 |
2004/06/23 | 288 | 288 | 288 | 288 | 1,000 |
2004/06/22 | 286 | 288 | 286 | 288 | 2,000 |
2004/06/15 | 285 | 285 | 285 | 285 | 1,000 |
2004/06/10 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/09 | 270 | 270 | 270 | 270 | 2,000 |
2004/06/08 | 270 | 270 | 270 | 270 | 1,000 |
2004/06/07 | 272 | 272 | 272 | 272 | 1,000 |
2004/06/04 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/03 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/02 | 270 | 270 | 270 | 270 | 3,000 |
2004/06/01 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/31 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/28 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/25 | 284 | 284 | 284 | 284 | 5,000 |
2004/05/24 | 284 | 284 | 284 | 284 | 1,000 |
2004/05/21 | 285 | 285 | 285 | 285 | 1,000 |
2004/05/20 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/19 | 270 | 270 | 270 | 270 | 2,000 |
2004/05/18 | 271 | 271 | 271 | 271 | 1,000 |
2004/05/17 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/14 | 270 | 270 | 270 | 270 | 1,000 |
2004/05/12 | 280 | 280 | 280 | 280 | 1,000 |
2004/05/10 | 286 | 286 | 286 | 286 | 1,000 |
2004/04/27 | 295 | 295 | 290 | 290 | 19,000 |
2004/04/26 | 290 | 295 | 290 | 295 | 9,000 |
2004/04/23 | 285 | 286 | 285 | 286 | 2,000 |
2004/04/22 | 285 | 285 | 285 | 285 | 1,000 |
2004/04/21 | 280 | 280 | 280 | 280 | 1,000 |
2004/04/20 | 276 | 280 | 276 | 280 | 2,000 |
2004/04/19 | 276 | 276 | 276 | 276 | 1,000 |
2004/04/14 | 280 | 285 | 280 | 285 | 3,000 |
2004/04/13 | 280 | 280 | 280 | 280 | 1,000 |
2004/04/12 | 280 | 280 | 280 | 280 | 3,000 |
2004/04/05 | 270 | 300 | 270 | 300 | 7,000 |
2004/03/25 | 292 | 292 | 292 | 292 | 4,000 |
2004/03/24 | 292 | 292 | 292 | 292 | 1,000 |
2004/03/22 | 280 | 280 | 280 | 280 | 1,000 |
2004/03/19 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/18 | 300 | 300 | 300 | 300 | 1,000 |
2004/03/17 | 292 | 292 | 292 | 292 | 3,000 |
2004/03/16 | 299 | 299 | 298 | 298 | 3,000 |
2004/03/15 | 290 | 300 | 290 | 300 | 10,000 |
2004/03/12 | 285 | 285 | 285 | 285 | 4,000 |
2004/03/11 | 275 | 275 | 275 | 275 | 2,000 |
2004/03/05 | 265 | 265 | 265 | 265 | 5,000 |
2004/03/03 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/02 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/26 | 261 | 261 | 260 | 260 | 3,000 |
2004/02/25 | 266 | 266 | 261 | 261 | 6,000 |
2004/02/24 | 266 | 266 | 266 | 266 | 1,000 |
2004/02/20 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/19 | 260 | 260 | 251 | 251 | 6,000 |
2004/02/18 | 265 | 265 | 260 | 260 | 6,000 |
2004/02/13 | 261 | 265 | 261 | 265 | 2,000 |
2004/02/12 | 260 | 260 | 260 | 260 | 1,000 |
2004/02/10 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/09 | 260 | 260 | 260 | 260 | 1,000 |
2004/02/05 | 262 | 262 | 262 | 262 | 3,000 |
2004/02/03 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/30 | 269 | 269 | 269 | 269 | 1,000 |
2004/01/29 | 270 | 270 | 270 | 270 | 1,000 |
2004/01/27 | 255 | 255 | 255 | 255 | 1,000 |
2004/01/26 | 267 | 267 | 260 | 260 | 6,000 |
2004/01/23 | 267 | 267 | 267 | 267 | 1,000 |
2004/01/22 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/13 | 250 | 250 | 250 | 250 | 6,000 |
2004/01/08 | 250 | 250 | 250 | 250 | 2,000 |
2004/01/07 | 255 | 255 | 250 | 250 | 2,000 |
2004/01/06 | 255 | 255 | 255 | 255 | 1,000 |