日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 0 0 0 309 0
2010/12/29 0 0 0 309 0
2010/12/28 309 309 309 309 1,900
2010/12/27 298 298 296 296 1,300
2010/12/24 305 305 296 296 6,800
2010/12/22 309 312 305 311 2,900
2010/12/21 303 305 301 305 1,200
2010/12/20 295 299 295 299 1,400
2010/12/17 290 295 283 283 6,300
2010/12/16 315 315 290 290 15,200
2010/12/15 0 0 0 315 0
2010/12/14 330 330 314 315 3,000
2010/12/13 330 330 330 330 2,200
2010/12/10 320 320 320 320 2,500
2010/12/09 325 330 325 330 500
2010/12/08 325 330 325 329 4,000
2010/12/07 320 320 320 320 1,100
2010/12/06 0 0 0 320 0
2010/12/03 0 0 0 320 0
2010/12/02 0 0 0 320 0
2010/12/01 320 320 320 320 100
2010/11/30 0 0 0 320 0
2010/11/29 320 320 320 320 2,000
2010/11/26 315 315 315 315 100
2010/11/25 330 330 328 328 2,400
2010/11/24 323 328 323 328 800
2010/11/22 323 323 323 323 100
2010/11/19 0 0 0 315 0
2010/11/18 0 0 0 315 0
2010/11/17 0 0 0 315 0
2010/11/16 0 0 0 315 0
2010/11/15 311 315 311 315 1,600
2010/11/12 307 315 307 315 800
2010/11/11 320 330 320 330 700
2010/11/10 0 0 0 304 0
2010/11/09 0 0 0 304 0
2010/11/08 311 311 304 304 300
2010/11/05 319 319 319 319 200
2010/11/04 0 0 0 303 0
2010/11/02 303 303 303 303 3,100
2010/11/01 0 0 0 311 0
2010/10/29 311 311 311 311 100
2010/10/28 330 330 310 310 1,300
2010/10/27 330 330 330 330 1,600
2010/10/26 0 0 0 325 0
2010/10/25 330 330 325 325 2,500
2010/10/22 325 325 325 325 300
2010/10/21 0 0 0 310 0
2010/10/20 0 0 0 310 0
2010/10/19 310 310 310 310 1,000
2010/10/18 0 0 0 312 0
2010/10/15 0 0 0 312 0
2010/10/14 312 312 312 312 100
2010/10/13 311 311 311 311 100
2010/10/12 0 0 0 313 0
2010/10/08 0 0 0 313 0
2010/10/07 0 0 0 313 0
2010/10/06 0 0 0 313 0
2010/10/05 0 0 0 313 0
2010/10/04 0 0 0 313 0
2010/10/01 0 0 0 313 0
2010/09/30 0 0 0 313 0
2010/09/29 0 0 0 313 0
2010/09/28 313 313 313 313 100
2010/09/27 330 330 326 326 1,700
2010/09/24 330 330 326 326 2,800
2010/09/22 320 326 320 326 400
2010/09/21 0 0 0 310 0
2010/09/17 0 0 0 310 0
2010/09/16 310 310 310 310 1,000
2010/09/15 0 0 0 323 0
2010/09/14 0 0 0 323 0
2010/09/13 0 0 0 323 0
2010/09/10 323 323 323 323 1,000
2010/09/09 0 0 0 320 0
2010/09/08 0 0 0 320 0
2010/09/07 0 0 0 320 0
2010/09/06 0 0 0 320 0
2010/09/03 320 320 320 320 100
2010/09/02 320 320 320 320 200
2010/09/01 0 0 0 320 0
2010/08/31 0 0 0 320 0
2010/08/30 320 320 320 320 700
2010/08/27 320 320 320 320 1,600
2010/08/26 320 320 320 320 600
2010/08/25 320 320 320 320 2,300
2010/08/24 0 0 0 311 0
2010/08/23 320 320 311 311 500
2010/08/20 0 0 0 325 0
2010/08/19 0 0 0 325 0
2010/08/18 0 0 0 325 0
2010/08/17 0 0 0 325 0
2010/08/16 0 0 0 325 0
2010/08/13 0 0 0 325 0
2010/08/12 325 325 325 325 200
2010/08/11 0 0 0 330 0
2010/08/10 0 0 0 330 0
2010/08/09 0 0 0 330 0
2010/08/06 0 0 0 330 0
2010/08/05 0 0 0 330 0
2010/08/04 0 0 0 330 0
2010/08/03 0 0 0 330 0
2010/08/02 0 0 0 340 0
2010/07/30 0 0 0 340 0
2010/07/29 0 0 0 340 0
2010/07/28 0 0 0 340 0
2010/07/27 340 340 340 340 1,500
2010/07/26 330 330 330 330 100
2010/07/23 350 350 350 350 8,900
2010/07/22 332 352 332 350 4,500
2010/07/21 320 327 320 327 3,000
2010/07/20 320 320 320 320 300
2010/07/16 0 0 0 320 0
2010/07/15 0 0 0 320 0
2010/07/14 0 0 0 320 0
2010/07/13 320 320 320 320 100
2010/07/12 0 0 0 327 0
2010/07/09 0 0 0 327 0
2010/07/08 0 0 0 327 0
2010/07/07 0 0 0 327 0
2010/07/06 0 0 0 327 0
2010/07/05 0 0 0 327 0
2010/07/02 0 0 0 327 0
2010/07/01 0 0 0 327 0
2010/06/30 0 0 0 327 0
2010/06/29 0 0 0 327 0
2010/06/28 327 327 327 327 1,500
2010/06/25 327 327 327 327 2,300
2010/06/24 320 320 320 320 600
2010/06/23 327 327 320 320 1,100
2010/06/22 0 0 0 327 0
2010/06/21 327 327 327 327 100
2010/06/18 0 0 0 321 0
2010/06/17 0 0 0 321 0
2010/06/16 0 0 0 321 0
2010/06/15 370 370 321 321 6,900
2010/06/14 314 322 314 322 1,400
2010/06/11 320 320 310 310 1,600
2010/06/10 313 313 313 313 100
2010/06/09 0 0 0 307 0
2010/06/08 0 0 0 307 0
2010/06/07 0 0 0 307 0
2010/06/04 313 313 307 307 200
2010/06/03 306 306 306 306 100
2010/06/02 0 0 0 311 0
2010/06/01 0 0 0 311 0
2010/05/31 0 0 0 311 0
2010/05/28 314 314 301 311 2,000
2010/05/27 330 330 330 330 1,500
2010/05/26 314 314 314 314 100
2010/05/25 322 322 322 322 3,000
2010/05/24 316 330 316 330 2,100
2010/05/21 314 314 314 314 100
2010/05/20 322 322 322 322 1,000
2010/05/19 0 0 0 311 0
2010/05/18 0 0 0 311 0
2010/05/17 311 311 311 311 100
2010/05/14 317 317 310 310 1,300
2010/05/13 0 0 0 315 0
2010/05/12 0 0 0 315 0
2010/05/11 315 315 315 315 700
2010/05/10 0 0 0 337 0
2010/05/07 337 337 337 337 100
2010/05/06 0 0 0 337 0
2010/04/30 0 0 0 337 0
2010/04/28 0 0 0 337 0
2010/04/27 337 337 337 337 1,400
2010/04/26 336 336 329 329 1,200
2010/04/23 329 329 329 329 2,600
2010/04/22 329 329 327 329 1,400
2010/04/21 326 326 326 326 300
2010/04/20 0 0 0 325 0
2010/04/19 0 0 0 325 0
2010/04/16 0 0 0 325 0
2010/04/15 312 325 312 325 1,600
2010/04/14 320 320 320 320 100
2010/04/13 0 0 0 320 0
2010/04/12 319 320 319 320 1,300
2010/04/09 0 0 0 317 0
2010/04/08 317 317 317 317 100
2010/04/07 0 0 0 317 0
2010/04/06 0 0 0 317 0
2010/04/05 0 0 0 317 0
2010/04/02 317 317 317 317 100
2010/04/01 315 315 315 315 100
2010/03/26 333 333 310 319 5,900
2010/03/25 320 325 320 325 3,700
2010/03/24 332 332 324 328 1,700
2010/03/23 314 323 314 323 1,800
2010/03/18 310 312 310 312 3,200
2010/03/17 323 323 323 323 100
2010/03/15 317 317 317 317 500
2010/03/11 309 309 309 309 3,000
2010/03/09 325 325 325 325 2,000
2010/03/01 346 346 345 345 1,400
2010/02/25 340 340 340 340 2,200
2010/02/24 330 330 325 325 3,300
2010/02/23 330 330 330 330 600
2010/02/22 311 311 311 311 4,000
2010/02/02 335 335 335 335 100
2010/01/29 350 350 350 350 1,100
2010/01/28 310 318 310 318 900
2010/01/27 350 350 350 350 1,400
2010/01/26 370 370 350 350 1,900
2010/01/25 377 377 373 373 2,200
2010/01/04 320 320 315 315 300

このページの先頭へ