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 |
---|---|---|---|---|---|
2013/12/30 | 290 | 297 | 290 | 297 | 1,300 |
2013/12/27 | 298 | 298 | 298 | 298 | 1,400 |
2013/12/26 | 289 | 290 | 289 | 290 | 300 |
2013/12/25 | 290 | 290 | 283 | 283 | 4,400 |
2013/12/24 | 285 | 292 | 285 | 285 | 4,200 |
2013/12/20 | 287 | 290 | 287 | 290 | 3,100 |
2013/12/19 | 296 | 296 | 289 | 289 | 6,300 |
2013/12/18 | 290 | 295 | 290 | 295 | 2,600 |
2013/12/17 | 293 | 293 | 293 | 293 | 200 |
2013/12/16 | 297 | 297 | 290 | 290 | 15,500 |
2013/12/12 | 295 | 297 | 293 | 297 | 4,400 |
2013/12/11 | 292 | 294 | 292 | 292 | 14,000 |
2013/12/10 | 305 | 305 | 300 | 300 | 2,300 |
2013/12/09 | 301 | 301 | 297 | 299 | 1,900 |
2013/12/06 | 300 | 303 | 300 | 303 | 200 |
2013/12/04 | 301 | 301 | 299 | 299 | 1,400 |
2013/12/03 | 305 | 305 | 305 | 305 | 200 |
2013/12/02 | 301 | 301 | 298 | 299 | 400 |
2013/11/29 | 299 | 299 | 298 | 298 | 400 |
2013/11/28 | 299 | 299 | 299 | 299 | 100 |
2013/11/27 | 299 | 299 | 299 | 299 | 1,800 |
2013/11/26 | 300 | 302 | 300 | 302 | 800 |
2013/11/25 | 306 | 306 | 305 | 306 | 2,900 |
2013/11/22 | 304 | 305 | 302 | 305 | 1,600 |
2013/11/20 | 300 | 300 | 300 | 300 | 200 |
2013/11/19 | 299 | 300 | 299 | 300 | 200 |
2013/11/18 | 298 | 298 | 297 | 298 | 2,600 |
2013/11/15 | 296 | 301 | 294 | 298 | 11,200 |
2013/11/14 | 304 | 304 | 304 | 304 | 200 |
2013/11/13 | 304 | 304 | 304 | 304 | 100 |
2013/11/12 | 303 | 303 | 303 | 303 | 100 |
2013/11/11 | 297 | 303 | 297 | 303 | 1,200 |
2013/11/08 | 305 | 305 | 305 | 305 | 200 |
2013/11/07 | 300 | 300 | 300 | 300 | 100 |
2013/11/06 | 298 | 304 | 292 | 295 | 2,600 |
2013/11/05 | 303 | 304 | 298 | 299 | 700 |
2013/10/31 | 307 | 308 | 300 | 301 | 1,600 |
2013/10/30 | 299 | 315 | 299 | 315 | 1,500 |
2013/10/28 | 305 | 305 | 305 | 305 | 1,300 |
2013/10/25 | 298 | 305 | 298 | 305 | 4,300 |
2013/10/24 | 304 | 304 | 300 | 303 | 2,100 |
2013/10/23 | 303 | 305 | 303 | 305 | 600 |
2013/10/22 | 306 | 306 | 302 | 302 | 1,000 |
2013/10/16 | 302 | 302 | 302 | 302 | 100 |
2013/10/15 | 301 | 302 | 300 | 302 | 3,200 |
2013/10/11 | 305 | 305 | 300 | 300 | 2,300 |
2013/10/10 | 303 | 303 | 303 | 303 | 1,300 |
2013/10/09 | 304 | 304 | 304 | 304 | 300 |
2013/10/07 | 304 | 304 | 303 | 303 | 600 |
2013/10/04 | 304 | 316 | 300 | 315 | 3,800 |
2013/10/03 | 304 | 304 | 304 | 304 | 200 |
2013/10/02 | 306 | 307 | 303 | 303 | 3,900 |
2013/09/27 | 317 | 317 | 317 | 317 | 1,300 |
2013/09/26 | 301 | 309 | 301 | 309 | 200 |
2013/09/25 | 316 | 316 | 304 | 304 | 3,000 |
2013/09/24 | 302 | 302 | 302 | 302 | 200 |
2013/09/19 | 301 | 301 | 300 | 300 | 700 |
2013/09/17 | 299 | 303 | 299 | 303 | 1,200 |
2013/09/12 | 294 | 294 | 294 | 294 | 100 |
2013/09/10 | 294 | 299 | 291 | 291 | 500 |
2013/09/06 | 295 | 295 | 295 | 295 | 100 |
2013/09/05 | 290 | 290 | 290 | 290 | 5,000 |
2013/09/02 | 293 | 293 | 293 | 293 | 800 |
2013/08/30 | 298 | 298 | 295 | 295 | 200 |
2013/08/29 | 301 | 301 | 298 | 298 | 300 |
2013/08/27 | 315 | 315 | 303 | 303 | 1,600 |
2013/08/26 | 306 | 306 | 305 | 305 | 5,500 |
2013/08/23 | 305 | 306 | 305 | 306 | 5,200 |
2013/08/22 | 305 | 305 | 305 | 305 | 900 |
2013/08/21 | 305 | 305 | 305 | 305 | 1,800 |
2013/08/19 | 310 | 310 | 310 | 310 | 200 |
2013/08/15 | 305 | 305 | 305 | 305 | 100 |
2013/08/14 | 294 | 294 | 294 | 294 | 100 |
2013/08/08 | 294 | 300 | 294 | 300 | 200 |
2013/07/29 | 305 | 305 | 305 | 305 | 1,400 |
2013/07/26 | 305 | 305 | 305 | 305 | 200 |
2013/07/25 | 312 | 313 | 305 | 305 | 10,500 |
2013/07/24 | 297 | 297 | 297 | 297 | 300 |
2013/07/23 | 304 | 304 | 297 | 297 | 700 |
2013/07/22 | 302 | 302 | 302 | 302 | 100 |
2013/07/19 | 297 | 297 | 297 | 297 | 100 |
2013/07/18 | 302 | 302 | 302 | 302 | 100 |
2013/07/17 | 300 | 300 | 300 | 300 | 100 |
2013/07/16 | 300 | 308 | 291 | 300 | 4,800 |
2013/07/12 | 305 | 305 | 305 | 305 | 100 |
2013/07/10 | 305 | 305 | 305 | 305 | 500 |
2013/07/08 | 305 | 305 | 305 | 305 | 500 |
2013/07/02 | 300 | 300 | 300 | 300 | 900 |
2013/06/28 | 294 | 294 | 294 | 294 | 100 |
2013/06/27 | 305 | 305 | 293 | 293 | 2,300 |
2013/06/25 | 305 | 305 | 305 | 305 | 2,300 |
2013/06/24 | 305 | 305 | 291 | 291 | 2,300 |
2013/06/19 | 300 | 300 | 300 | 300 | 100 |
2013/06/18 | 310 | 310 | 310 | 310 | 3,300 |
2013/06/17 | 299 | 300 | 299 | 300 | 3,100 |
2013/06/14 | 289 | 294 | 289 | 294 | 2,700 |
2013/06/13 | 285 | 288 | 280 | 288 | 1,400 |
2013/06/12 | 289 | 289 | 285 | 289 | 400 |
2013/06/11 | 293 | 293 | 282 | 282 | 3,300 |
2013/06/10 | 282 | 296 | 282 | 296 | 1,200 |
2013/06/07 | 290 | 290 | 279 | 279 | 300 |
2013/06/06 | 295 | 295 | 290 | 290 | 2,000 |
2013/06/05 | 300 | 300 | 300 | 300 | 400 |
2013/06/04 | 304 | 306 | 304 | 306 | 500 |
2013/05/30 | 296 | 296 | 296 | 296 | 1,000 |
2013/05/27 | 310 | 311 | 310 | 311 | 1,400 |
2013/05/24 | 309 | 309 | 309 | 309 | 2,500 |
2013/05/23 | 308 | 310 | 303 | 310 | 1,000 |
2013/05/22 | 309 | 309 | 309 | 309 | 1,500 |
2013/05/21 | 309 | 309 | 303 | 303 | 1,300 |
2013/05/20 | 305 | 305 | 305 | 305 | 1,000 |
2013/05/17 | 305 | 305 | 305 | 305 | 100 |
2013/05/16 | 305 | 305 | 305 | 305 | 500 |
2013/05/15 | 307 | 307 | 307 | 307 | 1,300 |
2013/05/14 | 313 | 313 | 305 | 306 | 3,900 |
2013/05/13 | 309 | 314 | 308 | 314 | 1,000 |
2013/05/10 | 309 | 309 | 309 | 309 | 100 |
2013/05/09 | 316 | 316 | 305 | 305 | 2,800 |
2013/05/08 | 305 | 311 | 305 | 311 | 2,100 |
2013/05/07 | 313 | 313 | 305 | 305 | 1,000 |
2013/05/02 | 313 | 313 | 313 | 313 | 400 |
2013/05/01 | 309 | 311 | 305 | 311 | 1,100 |
2013/04/30 | 310 | 310 | 309 | 309 | 1,600 |
2013/04/26 | 310 | 310 | 310 | 310 | 100 |
2013/04/25 | 312 | 312 | 312 | 312 | 2,200 |
2013/04/24 | 313 | 313 | 313 | 313 | 300 |
2013/04/23 | 313 | 313 | 313 | 313 | 600 |
2013/04/22 | 306 | 306 | 305 | 305 | 2,100 |
2013/04/18 | 306 | 314 | 306 | 306 | 2,000 |
2013/04/17 | 304 | 317 | 304 | 317 | 1,800 |
2013/04/15 | 312 | 312 | 305 | 305 | 1,600 |
2013/04/12 | 311 | 311 | 311 | 311 | 1,000 |
2013/04/11 | 310 | 325 | 310 | 325 | 900 |
2013/04/10 | 319 | 319 | 303 | 308 | 1,600 |
2013/04/05 | 327 | 327 | 327 | 327 | 100 |
2013/03/29 | 328 | 328 | 328 | 328 | 1,000 |
2013/03/28 | 307 | 307 | 307 | 307 | 100 |
2013/03/27 | 304 | 305 | 304 | 305 | 200 |
2013/03/26 | 328 | 328 | 327 | 328 | 1,800 |
2013/03/25 | 325 | 325 | 313 | 320 | 3,200 |
2013/03/22 | 325 | 325 | 325 | 325 | 2,200 |
2013/03/21 | 320 | 320 | 320 | 320 | 100 |
2013/03/18 | 316 | 316 | 316 | 316 | 100 |
2013/03/15 | 312 | 312 | 312 | 312 | 200 |
2013/03/14 | 325 | 325 | 315 | 315 | 700 |
2013/03/13 | 320 | 320 | 318 | 318 | 2,800 |
2013/03/11 | 320 | 320 | 320 | 320 | 2,100 |
2013/03/07 | 311 | 318 | 311 | 318 | 400 |
2013/03/06 | 311 | 319 | 311 | 319 | 1,200 |
2013/03/04 | 335 | 335 | 335 | 335 | 100 |
2013/02/27 | 330 | 330 | 330 | 330 | 1,200 |
2013/02/25 | 325 | 325 | 325 | 325 | 2,200 |
2013/02/22 | 335 | 335 | 320 | 320 | 1,600 |
2013/02/21 | 313 | 313 | 313 | 313 | 100 |
2013/02/14 | 293 | 293 | 293 | 293 | 200 |
2013/02/06 | 322 | 325 | 322 | 325 | 4,600 |
2013/02/05 | 318 | 325 | 318 | 320 | 8,500 |
2013/02/04 | 310 | 318 | 310 | 318 | 11,200 |
2013/02/01 | 302 | 320 | 299 | 310 | 18,800 |
2013/01/31 | 320 | 325 | 320 | 325 | 15,500 |
2013/01/30 | 320 | 320 | 320 | 320 | 1,500 |
2013/01/29 | 319 | 320 | 315 | 320 | 3,200 |
2013/01/28 | 314 | 320 | 314 | 315 | 4,900 |
2013/01/25 | 315 | 323 | 315 | 315 | 8,300 |
2013/01/24 | 305 | 315 | 305 | 315 | 4,500 |
2013/01/23 | 298 | 310 | 298 | 305 | 4,400 |
2013/01/22 | 305 | 310 | 300 | 300 | 13,100 |
2013/01/21 | 295 | 295 | 295 | 295 | 4,000 |
2013/01/17 | 285 | 292 | 285 | 292 | 3,400 |
2013/01/16 | 290 | 290 | 275 | 290 | 13,900 |
2013/01/11 | 286 | 290 | 286 | 290 | 5,800 |
2013/01/10 | 285 | 285 | 285 | 285 | 2,000 |
2013/01/09 | 282 | 285 | 282 | 285 | 6,300 |
2013/01/08 | 280 | 280 | 280 | 280 | 100 |
2013/01/07 | 285 | 285 | 280 | 280 | 200 |
2013/01/04 | 284 | 284 | 280 | 280 | 1,200 |