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 |
|---|---|---|---|---|---|
| 2006/12/29 | 321 | 321 | 320 | 320 | 10,000 |
| 2006/12/26 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/12/25 | 325 | 325 | 321 | 321 | 4,000 |
| 2006/12/22 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/12/21 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/12/20 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/12/19 | 321 | 326 | 321 | 326 | 5,000 |
| 2006/12/15 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/14 | 321 | 321 | 319 | 319 | 9,000 |
| 2006/12/13 | 321 | 321 | 321 | 321 | 5,000 |
| 2006/12/12 | 323 | 323 | 321 | 321 | 5,000 |
| 2006/12/11 | 323 | 323 | 323 | 323 | 3,000 |
| 2006/12/08 | 323 | 323 | 323 | 323 | 2,000 |
| 2006/12/06 | 319 | 319 | 319 | 319 | 3,000 |
| 2006/12/05 | 321 | 325 | 321 | 325 | 4,000 |
| 2006/12/04 | 325 | 325 | 325 | 325 | 2,000 |
| 2006/12/01 | 318 | 318 | 318 | 318 | 1,000 |
| 2006/11/24 | 324 | 329 | 320 | 329 | 13,000 |
| 2006/11/22 | 325 | 325 | 324 | 324 | 4,000 |
| 2006/11/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2006/11/17 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/11/16 | 325 | 330 | 325 | 330 | 3,000 |
| 2006/11/14 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/13 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/10 | 331 | 331 | 331 | 331 | 9,000 |
| 2006/11/09 | 331 | 331 | 331 | 331 | 10,000 |
| 2006/11/08 | 334 | 334 | 328 | 328 | 6,000 |
| 2006/11/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/11/01 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/10/30 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/10/27 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/10/26 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/10/25 | 344 | 344 | 344 | 344 | 2,000 |
| 2006/10/24 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/10/19 | 344 | 344 | 344 | 344 | 1,000 |
| 2006/10/17 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/10/16 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/10/13 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/09/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/09/27 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/09/26 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/09/25 | 348 | 348 | 348 | 348 | 3,000 |
| 2006/09/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/09/21 | 320 | 320 | 315 | 315 | 6,000 |
| 2006/09/20 | 330 | 330 | 320 | 320 | 6,000 |
| 2006/09/19 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/09/14 | 331 | 331 | 330 | 330 | 2,000 |
| 2006/09/12 | 333 | 333 | 332 | 332 | 2,000 |
| 2006/09/11 | 331 | 332 | 331 | 332 | 3,000 |
| 2006/09/08 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/09/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2006/09/05 | 331 | 331 | 331 | 331 | 2,000 |
| 2006/09/04 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/08/29 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/08/28 | 345 | 345 | 345 | 345 | 1,000 |
| 2006/08/25 | 343 | 343 | 343 | 343 | 3,000 |
| 2006/08/24 | 343 | 343 | 343 | 343 | 1,000 |
| 2006/08/23 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/08/21 | 321 | 335 | 321 | 335 | 7,000 |
| 2006/08/18 | 350 | 351 | 350 | 351 | 2,000 |
| 2006/08/15 | 336 | 336 | 336 | 336 | 1,000 |
| 2006/08/11 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/08/10 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/08/08 | 320 | 320 | 320 | 320 | 6,000 |
| 2006/08/04 | 322 | 322 | 320 | 320 | 4,000 |
| 2006/08/02 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/08/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/07/28 | 332 | 332 | 330 | 330 | 4,000 |
| 2006/07/27 | 330 | 330 | 321 | 329 | 4,000 |
| 2006/07/26 | 330 | 330 | 330 | 330 | 3,000 |
| 2006/07/25 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/07/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/07/21 | 311 | 320 | 311 | 320 | 3,000 |
| 2006/07/19 | 340 | 340 | 310 | 310 | 6,000 |
| 2006/07/14 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/07/13 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/07/12 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/06/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/06/23 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/06/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2006/06/20 | 360 | 360 | 360 | 360 | 2,000 |
| 2006/06/19 | 361 | 361 | 361 | 361 | 3,000 |
| 2006/06/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2006/06/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/06/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/05/30 | 375 | 379 | 375 | 379 | 3,000 |
| 2006/05/29 | 370 | 371 | 370 | 370 | 6,000 |
| 2006/05/24 | 348 | 363 | 348 | 353 | 3,000 |
| 2006/05/23 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/05/19 | 390 | 390 | 388 | 388 | 5,000 |
| 2006/05/18 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/05/17 | 391 | 391 | 391 | 391 | 2,000 |
| 2006/05/16 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/05/15 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/05/11 | 392 | 392 | 392 | 392 | 1,000 |
| 2006/05/10 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/05/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/04/27 | 400 | 400 | 391 | 391 | 5,000 |
| 2006/04/26 | 401 | 401 | 400 | 400 | 4,000 |
| 2006/04/24 | 406 | 406 | 400 | 400 | 7,000 |
| 2006/04/21 | 407 | 407 | 407 | 407 | 2,000 |
| 2006/04/19 | 400 | 410 | 399 | 410 | 24,000 |
| 2006/04/18 | 401 | 401 | 401 | 401 | 2,000 |
| 2006/04/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/04/12 | 396 | 403 | 396 | 403 | 5,000 |
| 2006/04/11 | 399 | 399 | 399 | 399 | 10,000 |
| 2006/04/07 | 403 | 403 | 403 | 403 | 2,000 |
| 2006/04/06 | 402 | 402 | 402 | 402 | 3,000 |
| 2006/04/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/04/04 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/03/31 | 410 | 415 | 410 | 415 | 2,000 |
| 2006/03/29 | 407 | 407 | 402 | 402 | 3,000 |
| 2006/03/28 | 421 | 421 | 407 | 407 | 4,000 |
| 2006/03/27 | 429 | 429 | 429 | 429 | 2,000 |
| 2006/03/24 | 421 | 421 | 421 | 421 | 2,000 |
| 2006/03/23 | 419 | 420 | 419 | 420 | 4,000 |
| 2006/03/20 | 406 | 406 | 406 | 406 | 7,000 |
| 2006/03/17 | 413 | 413 | 411 | 411 | 2,000 |
| 2006/03/15 | 412 | 412 | 412 | 412 | 1,000 |
| 2006/03/13 | 405 | 421 | 405 | 421 | 2,000 |
| 2006/03/10 | 450 | 450 | 445 | 445 | 4,000 |
| 2006/03/09 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/03/07 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/03/06 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/03/03 | 423 | 423 | 423 | 423 | 1,000 |
| 2006/03/01 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/02/28 | 420 | 420 | 418 | 418 | 2,000 |
| 2006/02/21 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/02/20 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/02/17 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/02/14 | 420 | 422 | 420 | 422 | 2,000 |
| 2006/02/13 | 421 | 425 | 421 | 425 | 2,000 |
| 2006/02/09 | 429 | 429 | 429 | 429 | 2,000 |
| 2006/02/08 | 445 | 445 | 428 | 428 | 4,000 |
| 2006/02/07 | 470 | 478 | 445 | 445 | 7,000 |
| 2006/02/06 | 465 | 475 | 440 | 470 | 17,000 |
| 2006/02/03 | 485 | 499 | 435 | 435 | 39,000 |
| 2006/02/02 | 425 | 480 | 425 | 480 | 48,000 |
| 2006/02/01 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/01/31 | 400 | 403 | 400 | 403 | 2,000 |
| 2006/01/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/01/27 | 398 | 398 | 398 | 398 | 1,000 |
| 2006/01/26 | 380 | 394 | 380 | 384 | 32,000 |
| 2006/01/25 | 402 | 402 | 400 | 400 | 10,000 |
| 2006/01/23 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/01/19 | 401 | 401 | 401 | 401 | 1,000 |
| 2006/01/18 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/01/16 | 422 | 429 | 422 | 429 | 19,000 |
| 2006/01/13 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/01/12 | 416 | 420 | 416 | 420 | 10,000 |
| 2006/01/11 | 410 | 415 | 410 | 415 | 17,000 |
| 2006/01/10 | 415 | 415 | 410 | 410 | 17,000 |
| 2006/01/06 | 390 | 410 | 390 | 410 | 10,000 |
| 2006/01/05 | 390 | 390 | 390 | 390 | 3,000 |