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 |
---|---|---|---|---|---|
2005/12/30 | 385 | 385 | 382 | 382 | 3,000 |
2005/12/29 | 383 | 383 | 383 | 383 | 1,000 |
2005/12/28 | 375 | 376 | 373 | 373 | 26,000 |
2005/12/27 | 380 | 380 | 375 | 375 | 13,000 |
2005/12/26 | 380 | 380 | 380 | 380 | 12,000 |
2005/12/22 | 385 | 385 | 380 | 380 | 8,000 |
2005/12/21 | 390 | 390 | 385 | 385 | 9,000 |
2005/12/20 | 400 | 400 | 390 | 390 | 4,000 |
2005/12/16 | 395 | 395 | 395 | 395 | 3,000 |
2005/12/15 | 395 | 395 | 395 | 395 | 2,000 |
2005/12/14 | 400 | 400 | 395 | 395 | 9,000 |
2005/12/13 | 400 | 400 | 400 | 400 | 10,000 |
2005/12/12 | 400 | 410 | 400 | 405 | 13,000 |
2005/12/08 | 390 | 390 | 390 | 390 | 2,000 |
2005/12/07 | 397 | 397 | 397 | 397 | 3,000 |
2005/12/05 | 400 | 400 | 397 | 397 | 15,000 |
2005/11/30 | 397 | 400 | 397 | 400 | 52,000 |
2005/11/29 | 398 | 398 | 397 | 397 | 3,000 |
2005/11/24 | 385 | 385 | 382 | 382 | 66,000 |
2005/11/22 | 397 | 397 | 397 | 397 | 1,000 |
2005/11/21 | 397 | 397 | 397 | 397 | 2,000 |
2005/11/18 | 398 | 398 | 398 | 398 | 2,000 |
2005/11/15 | 400 | 400 | 400 | 400 | 1,000 |
2005/11/14 | 380 | 400 | 380 | 400 | 2,000 |
2005/11/09 | 397 | 400 | 397 | 400 | 2,000 |
2005/11/08 | 397 | 397 | 397 | 397 | 1,000 |
2005/11/04 | 400 | 400 | 396 | 396 | 6,000 |
2005/10/27 | 394 | 396 | 394 | 396 | 2,000 |
2005/10/25 | 394 | 395 | 394 | 394 | 6,000 |
2005/10/24 | 394 | 394 | 394 | 394 | 1,000 |
2005/10/18 | 395 | 395 | 395 | 395 | 1,000 |
2005/10/17 | 385 | 385 | 385 | 385 | 3,000 |
2005/10/14 | 381 | 399 | 380 | 395 | 5,000 |
2005/10/07 | 371 | 371 | 371 | 371 | 3,000 |
2005/10/04 | 361 | 361 | 361 | 361 | 1,000 |
2005/09/30 | 349 | 349 | 349 | 349 | 2,000 |
2005/09/29 | 365 | 365 | 365 | 365 | 1,000 |
2005/09/28 | 345 | 345 | 345 | 345 | 1,000 |
2005/09/26 | 385 | 385 | 385 | 385 | 2,000 |
2005/09/22 | 383 | 385 | 383 | 385 | 8,000 |
2005/09/21 | 383 | 383 | 383 | 383 | 5,000 |
2005/09/20 | 380 | 383 | 380 | 383 | 2,000 |
2005/09/16 | 380 | 383 | 380 | 383 | 3,000 |
2005/09/14 | 375 | 375 | 375 | 375 | 1,000 |
2005/09/13 | 375 | 384 | 375 | 375 | 11,000 |
2005/09/12 | 374 | 375 | 374 | 375 | 3,000 |
2005/09/09 | 375 | 375 | 375 | 375 | 10,000 |
2005/09/05 | 369 | 369 | 369 | 369 | 2,000 |
2005/09/02 | 355 | 360 | 351 | 351 | 32,000 |
2005/09/01 | 355 | 355 | 355 | 355 | 11,000 |
2005/08/31 | 355 | 355 | 351 | 355 | 14,000 |
2005/08/30 | 354 | 355 | 354 | 355 | 2,000 |
2005/08/26 | 351 | 351 | 351 | 351 | 2,000 |
2005/08/25 | 351 | 351 | 351 | 351 | 1,000 |
2005/08/23 | 351 | 351 | 351 | 351 | 1,000 |
2005/08/18 | 349 | 349 | 349 | 349 | 2,000 |
2005/08/17 | 340 | 349 | 339 | 349 | 4,000 |
2005/08/10 | 355 | 355 | 355 | 355 | 3,000 |
2005/08/09 | 335 | 345 | 335 | 345 | 2,000 |
2005/08/08 | 341 | 341 | 341 | 341 | 1,000 |
2005/08/05 | 350 | 350 | 350 | 350 | 1,000 |
2005/08/03 | 345 | 345 | 345 | 345 | 2,000 |
2005/07/26 | 362 | 362 | 362 | 362 | 10,000 |
2005/07/25 | 368 | 369 | 362 | 362 | 6,000 |
2005/07/22 | 361 | 361 | 361 | 361 | 1,000 |
2005/07/21 | 351 | 361 | 351 | 361 | 11,000 |
2005/07/20 | 351 | 351 | 351 | 351 | 1,000 |
2005/07/19 | 351 | 351 | 351 | 351 | 1,000 |
2005/07/15 | 350 | 350 | 350 | 350 | 8,000 |
2005/07/14 | 350 | 350 | 350 | 350 | 1,000 |
2005/07/13 | 360 | 360 | 350 | 350 | 11,000 |
2005/07/12 | 350 | 350 | 345 | 350 | 7,000 |
2005/07/11 | 339 | 339 | 339 | 339 | 1,000 |
2005/07/08 | 339 | 339 | 339 | 339 | 2,000 |
2005/07/07 | 339 | 339 | 339 | 339 | 3,000 |
2005/07/06 | 335 | 339 | 335 | 339 | 16,000 |
2005/07/05 | 335 | 335 | 335 | 335 | 17,000 |
2005/07/04 | 336 | 336 | 335 | 335 | 22,000 |
2005/07/01 | 335 | 335 | 335 | 335 | 40,000 |
2005/06/30 | 345 | 345 | 337 | 337 | 3,000 |
2005/06/29 | 332 | 332 | 332 | 332 | 2,000 |
2005/06/28 | 330 | 330 | 330 | 330 | 77,000 |
2005/06/24 | 330 | 330 | 330 | 330 | 15,000 |
2005/06/23 | 330 | 330 | 330 | 330 | 27,000 |
2005/06/22 | 330 | 330 | 330 | 330 | 1,000 |
2005/06/21 | 330 | 330 | 330 | 330 | 1,000 |
2005/06/20 | 330 | 330 | 330 | 330 | 15,000 |
2005/06/17 | 330 | 330 | 330 | 330 | 2,000 |
2005/06/16 | 310 | 329 | 310 | 329 | 20,000 |
2005/06/15 | 330 | 330 | 315 | 315 | 49,000 |
2005/06/14 | 321 | 321 | 321 | 321 | 2,000 |
2005/06/08 | 340 | 340 | 340 | 340 | 1,000 |
2005/06/03 | 340 | 340 | 340 | 340 | 2,000 |
2005/06/01 | 330 | 330 | 330 | 330 | 1,000 |
2005/05/26 | 330 | 330 | 330 | 330 | 1,000 |
2005/05/25 | 350 | 350 | 340 | 340 | 3,000 |
2005/05/24 | 350 | 350 | 350 | 350 | 1,000 |
2005/05/20 | 350 | 350 | 350 | 350 | 1,000 |
2005/05/13 | 350 | 355 | 350 | 355 | 2,000 |
2005/05/12 | 345 | 345 | 345 | 345 | 1,000 |
2005/05/11 | 348 | 348 | 348 | 348 | 4,000 |
2005/05/10 | 345 | 345 | 345 | 345 | 1,000 |
2005/05/09 | 339 | 339 | 339 | 339 | 1,000 |
2005/05/02 | 330 | 330 | 330 | 330 | 1,000 |
2005/04/25 | 360 | 360 | 350 | 350 | 5,000 |
2005/04/22 | 360 | 360 | 360 | 360 | 2,000 |
2005/04/18 | 360 | 360 | 360 | 360 | 1,000 |
2005/04/14 | 360 | 360 | 360 | 360 | 4,000 |
2005/04/12 | 360 | 360 | 360 | 360 | 2,000 |
2005/04/11 | 385 | 385 | 385 | 385 | 5,000 |
2005/04/05 | 360 | 360 | 360 | 360 | 1,000 |
2005/04/04 | 361 | 361 | 361 | 361 | 1,000 |
2005/03/29 | 357 | 365 | 357 | 365 | 12,000 |
2005/03/25 | 385 | 385 | 383 | 385 | 7,000 |
2005/03/24 | 385 | 385 | 385 | 385 | 1,000 |
2005/03/23 | 385 | 385 | 385 | 385 | 3,000 |
2005/03/18 | 380 | 385 | 380 | 385 | 2,000 |
2005/03/15 | 380 | 395 | 380 | 380 | 6,000 |
2005/03/08 | 390 | 390 | 390 | 390 | 1,000 |
2005/03/03 | 370 | 370 | 360 | 360 | 4,000 |
2005/03/01 | 365 | 365 | 365 | 365 | 1,000 |
2005/02/25 | 361 | 365 | 361 | 365 | 3,000 |
2005/02/24 | 361 | 361 | 361 | 361 | 1,000 |
2005/02/23 | 360 | 360 | 360 | 360 | 1,000 |
2005/02/22 | 365 | 365 | 365 | 365 | 1,000 |
2005/02/18 | 365 | 365 | 365 | 365 | 1,000 |
2005/02/17 | 366 | 367 | 366 | 367 | 2,000 |
2005/02/14 | 370 | 370 | 370 | 370 | 2,000 |
2005/02/08 | 370 | 370 | 370 | 370 | 2,000 |
2005/02/07 | 370 | 370 | 370 | 370 | 1,000 |
2005/02/02 | 370 | 370 | 370 | 370 | 6,000 |
2005/02/01 | 370 | 370 | 370 | 370 | 1,000 |
2005/01/28 | 369 | 369 | 369 | 369 | 1,000 |
2005/01/27 | 369 | 369 | 369 | 369 | 4,000 |
2005/01/26 | 365 | 365 | 365 | 365 | 1,000 |
2005/01/25 | 368 | 368 | 368 | 368 | 1,000 |
2005/01/24 | 369 | 369 | 365 | 365 | 2,000 |
2005/01/19 | 360 | 360 | 360 | 360 | 1,000 |
2005/01/17 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/14 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/13 | 350 | 360 | 350 | 360 | 7,000 |
2005/01/12 | 355 | 365 | 355 | 360 | 7,000 |
2005/01/11 | 360 | 360 | 360 | 360 | 2,000 |
2005/01/06 | 330 | 330 | 330 | 330 | 3,000 |