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 |
---|---|---|---|---|---|
2009/12/30 | 320 | 320 | 320 | 320 | 400 |
2009/12/29 | 320 | 320 | 320 | 320 | 100 |
2009/12/28 | 320 | 320 | 320 | 320 | 1,500 |
2009/12/25 | 320 | 320 | 320 | 320 | 2,500 |
2009/12/24 | 320 | 321 | 320 | 320 | 2,900 |
2009/12/22 | 320 | 320 | 320 | 320 | 100 |
2009/12/17 | 315 | 315 | 315 | 315 | 100 |
2009/12/10 | 345 | 345 | 305 | 305 | 7,200 |
2009/12/07 | 310 | 310 | 310 | 310 | 1,000 |
2009/12/04 | 300 | 300 | 300 | 300 | 200 |
2009/11/27 | 315 | 320 | 300 | 300 | 2,900 |
2009/11/26 | 301 | 315 | 301 | 315 | 600 |
2009/11/25 | 320 | 320 | 311 | 311 | 3,100 |
2009/11/24 | 311 | 311 | 311 | 311 | 300 |
2009/11/20 | 300 | 305 | 300 | 305 | 200 |
2009/11/13 | 293 | 293 | 293 | 293 | 100 |
2009/11/12 | 294 | 294 | 292 | 292 | 1,600 |
2009/11/11 | 316 | 316 | 301 | 301 | 1,200 |
2009/11/10 | 316 | 316 | 316 | 316 | 1,900 |
2009/11/06 | 306 | 306 | 306 | 306 | 100 |
2009/10/30 | 310 | 310 | 310 | 310 | 900 |
2009/10/29 | 310 | 310 | 310 | 310 | 2,000 |
2009/10/28 | 345 | 345 | 345 | 345 | 200 |
2009/10/27 | 345 | 345 | 345 | 345 | 1,900 |
2009/10/26 | 322 | 322 | 315 | 315 | 700 |
2009/10/23 | 322 | 322 | 322 | 322 | 2,500 |
2009/10/22 | 300 | 300 | 300 | 300 | 1,000 |
2009/10/20 | 309 | 309 | 300 | 300 | 200 |
2009/10/19 | 300 | 300 | 300 | 300 | 500 |
2009/10/15 | 305 | 320 | 305 | 320 | 600 |
2009/10/14 | 305 | 305 | 305 | 305 | 400 |
2009/10/13 | 300 | 320 | 300 | 320 | 500 |
2009/09/29 | 330 | 330 | 330 | 330 | 100 |
2009/09/28 | 340 | 340 | 340 | 340 | 1,500 |
2009/09/25 | 335 | 345 | 335 | 345 | 3,200 |
2009/09/24 | 335 | 335 | 335 | 335 | 500 |
2009/09/08 | 325 | 325 | 325 | 325 | 500 |
2009/08/31 | 333 | 333 | 330 | 330 | 700 |
2009/08/27 | 334 | 334 | 334 | 334 | 1,500 |
2009/08/26 | 335 | 335 | 316 | 316 | 1,000 |
2009/08/25 | 335 | 335 | 335 | 335 | 2,800 |
2009/08/24 | 334 | 335 | 334 | 335 | 500 |
2009/08/21 | 329 | 329 | 329 | 329 | 300 |
2009/08/19 | 329 | 329 | 329 | 329 | 2,000 |
2009/08/12 | 329 | 329 | 329 | 329 | 1,100 |
2009/08/11 | 330 | 330 | 330 | 330 | 400 |
2009/08/07 | 317 | 317 | 317 | 317 | 1,000 |
2009/07/30 | 336 | 336 | 336 | 336 | 900 |
2009/07/29 | 336 | 336 | 336 | 336 | 300 |
2009/07/28 | 336 | 336 | 336 | 336 | 900 |
2009/07/27 | 338 | 338 | 338 | 338 | 1,600 |
2009/07/24 | 335 | 338 | 330 | 330 | 10,400 |
2009/07/23 | 319 | 335 | 319 | 330 | 6,200 |
2009/07/22 | 319 | 319 | 319 | 319 | 600 |
2009/07/21 | 319 | 319 | 319 | 319 | 300 |
2009/07/15 | 308 | 308 | 308 | 308 | 100 |
2009/07/14 | 320 | 320 | 320 | 320 | 100 |
2009/06/29 | 320 | 320 | 320 | 320 | 1,200 |
2009/06/25 | 320 | 320 | 320 | 320 | 2,800 |
2009/06/24 | 315 | 315 | 295 | 295 | 1,000 |
2009/06/23 | 315 | 315 | 315 | 315 | 500 |
2009/06/16 | 320 | 320 | 320 | 320 | 500 |
2009/06/15 | 320 | 320 | 320 | 320 | 7,400 |
2009/06/11 | 300 | 300 | 300 | 300 | 500 |
2009/06/09 | 300 | 300 | 300 | 300 | 1,100 |
2009/06/05 | 299 | 299 | 299 | 299 | 500 |
2009/06/03 | 280 | 280 | 280 | 280 | 800 |
2009/06/01 | 280 | 280 | 280 | 280 | 1,300 |
2009/05/27 | 305 | 305 | 305 | 305 | 2,000 |
2009/05/26 | 310 | 310 | 310 | 310 | 1,000 |
2009/05/25 | 300 | 310 | 300 | 310 | 3,000 |
2009/05/20 | 275 | 275 | 275 | 275 | 1,000 |
2009/05/13 | 275 | 275 | 275 | 275 | 1,000 |
2009/04/27 | 300 | 300 | 300 | 300 | 1,000 |
2009/04/24 | 286 | 291 | 286 | 291 | 2,000 |
2009/04/23 | 280 | 281 | 280 | 281 | 2,000 |
2009/04/22 | 290 | 290 | 290 | 290 | 1,000 |
2009/03/25 | 300 | 300 | 300 | 300 | 4,000 |
2009/03/24 | 299 | 299 | 299 | 299 | 1,000 |
2009/02/27 | 300 | 300 | 300 | 300 | 1,000 |
2009/02/25 | 299 | 300 | 299 | 300 | 3,000 |
2009/02/24 | 289 | 289 | 289 | 289 | 1,000 |
2009/02/19 | 289 | 289 | 289 | 289 | 1,000 |
2009/02/18 | 289 | 289 | 289 | 289 | 1,000 |
2009/01/26 | 300 | 300 | 300 | 300 | 3,000 |
2009/01/23 | 299 | 299 | 299 | 299 | 4,000 |
2009/01/22 | 293 | 293 | 293 | 293 | 1,000 |