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 |
---|---|---|---|---|---|
2015/12/30 | 488 | 488 | 484 | 484 | 300 |
2015/12/29 | 490 | 490 | 483 | 483 | 900 |
2015/12/28 | 480 | 480 | 480 | 480 | 1,200 |
2015/12/25 | 477 | 482 | 477 | 480 | 3,800 |
2015/12/24 | 485 | 485 | 482 | 482 | 1,900 |
2015/12/22 | 489 | 489 | 485 | 485 | 1,800 |
2015/12/21 | 488 | 488 | 485 | 485 | 1,500 |
2015/12/18 | 482 | 484 | 482 | 484 | 1,000 |
2015/12/17 | 483 | 483 | 481 | 481 | 5,400 |
2015/12/16 | 482 | 487 | 482 | 482 | 1,800 |
2015/12/15 | 482 | 482 | 482 | 482 | 600 |
2015/12/14 | 490 | 490 | 481 | 483 | 2,800 |
2015/12/11 | 490 | 490 | 489 | 489 | 1,800 |
2015/12/10 | 487 | 487 | 481 | 482 | 3,200 |
2015/12/09 | 485 | 488 | 481 | 481 | 2,500 |
2015/12/08 | 498 | 498 | 482 | 485 | 5,800 |
2015/12/07 | 487 | 492 | 487 | 490 | 600 |
2015/12/04 | 495 | 495 | 485 | 485 | 3,700 |
2015/12/03 | 490 | 490 | 489 | 489 | 1,500 |
2015/12/02 | 490 | 490 | 490 | 490 | 500 |
2015/12/01 | 492 | 500 | 485 | 498 | 4,000 |
2015/11/30 | 491 | 492 | 485 | 485 | 1,800 |
2015/11/27 | 497 | 497 | 495 | 495 | 1,000 |
2015/11/26 | 488 | 497 | 488 | 497 | 2,800 |
2015/11/25 | 478 | 485 | 478 | 480 | 4,600 |
2015/11/24 | 482 | 482 | 480 | 480 | 1,700 |
2015/11/20 | 478 | 482 | 478 | 482 | 1,000 |
2015/11/19 | 481 | 483 | 479 | 479 | 1,500 |
2015/11/18 | 477 | 480 | 477 | 480 | 1,600 |
2015/11/17 | 482 | 482 | 477 | 480 | 1,500 |
2015/11/16 | 487 | 487 | 470 | 479 | 8,200 |
2015/11/13 | 488 | 492 | 488 | 491 | 1,900 |
2015/11/12 | 487 | 496 | 486 | 491 | 5,300 |
2015/11/11 | 490 | 490 | 488 | 488 | 1,900 |
2015/11/10 | 496 | 496 | 491 | 491 | 1,200 |
2015/11/09 | 489 | 493 | 488 | 493 | 3,600 |
2015/11/06 | 485 | 486 | 485 | 486 | 1,600 |
2015/11/05 | 488 | 488 | 488 | 488 | 100 |
2015/11/04 | 488 | 490 | 488 | 488 | 1,000 |
2015/11/02 | 485 | 497 | 485 | 490 | 3,200 |
2015/10/30 | 488 | 488 | 485 | 485 | 200 |
2015/10/29 | 488 | 488 | 488 | 488 | 400 |
2015/10/28 | 484 | 484 | 484 | 484 | 700 |
2015/10/27 | 489 | 489 | 488 | 488 | 1,200 |
2015/10/26 | 486 | 486 | 483 | 484 | 2,300 |
2015/10/23 | 489 | 489 | 482 | 487 | 2,800 |
2015/10/22 | 486 | 486 | 485 | 486 | 1,300 |
2015/10/21 | 483 | 490 | 483 | 483 | 2,900 |
2015/10/20 | 483 | 487 | 483 | 487 | 600 |
2015/10/19 | 495 | 495 | 482 | 482 | 4,000 |
2015/10/16 | 492 | 496 | 492 | 496 | 300 |
2015/10/15 | 490 | 497 | 490 | 497 | 700 |
2015/10/14 | 489 | 489 | 488 | 488 | 2,100 |
2015/10/13 | 506 | 506 | 496 | 496 | 1,200 |
2015/10/09 | 489 | 497 | 489 | 493 | 2,500 |
2015/10/08 | 493 | 498 | 493 | 498 | 1,400 |
2015/10/07 | 493 | 493 | 489 | 489 | 2,400 |
2015/10/06 | 496 | 505 | 496 | 505 | 1,900 |
2015/10/05 | 485 | 495 | 485 | 495 | 4,100 |
2015/10/02 | 486 | 487 | 484 | 487 | 2,000 |
2015/10/01 | 485 | 488 | 485 | 487 | 1,700 |
2015/09/30 | 483 | 487 | 483 | 485 | 2,100 |
2015/09/29 | 485 | 485 | 481 | 485 | 4,000 |
2015/09/28 | 506 | 506 | 494 | 495 | 9,700 |
2015/09/25 | 538 | 538 | 530 | 538 | 7,900 |
2015/09/24 | 524 | 529 | 523 | 526 | 5,400 |
2015/09/18 | 515 | 523 | 511 | 523 | 1,800 |
2015/09/17 | 525 | 525 | 507 | 515 | 3,400 |
2015/09/16 | 536 | 536 | 525 | 525 | 600 |
2015/09/15 | 529 | 536 | 526 | 536 | 2,800 |
2015/09/14 | 519 | 525 | 519 | 525 | 2,400 |
2015/09/11 | 529 | 529 | 529 | 529 | 500 |
2015/09/10 | 502 | 515 | 502 | 512 | 6,300 |
2015/09/09 | 515 | 515 | 500 | 510 | 2,300 |
2015/09/08 | 481 | 490 | 481 | 481 | 3,800 |
2015/09/07 | 496 | 496 | 486 | 489 | 5,600 |
2015/09/04 | 524 | 524 | 495 | 495 | 4,900 |
2015/09/03 | 527 | 527 | 520 | 520 | 1,700 |
2015/09/02 | 520 | 532 | 520 | 531 | 2,400 |
2015/09/01 | 532 | 534 | 528 | 532 | 4,900 |
2015/08/31 | 530 | 533 | 527 | 528 | 2,000 |
2015/08/28 | 530 | 530 | 508 | 525 | 3,300 |
2015/08/27 | 502 | 537 | 500 | 504 | 5,100 |
2015/08/26 | 489 | 493 | 481 | 481 | 4,300 |
2015/08/25 | 458 | 486 | 450 | 461 | 17,100 |
2015/08/24 | 519 | 523 | 460 | 462 | 23,900 |
2015/08/21 | 550 | 550 | 515 | 524 | 23,100 |
2015/08/20 | 558 | 559 | 554 | 556 | 1,900 |
2015/08/19 | 585 | 585 | 555 | 558 | 3,700 |
2015/08/18 | 584 | 584 | 581 | 584 | 4,700 |
2015/08/17 | 568 | 590 | 567 | 582 | 3,800 |
2015/08/14 | 567 | 568 | 558 | 568 | 3,900 |
2015/08/13 | 550 | 568 | 550 | 566 | 4,300 |
2015/08/12 | 545 | 556 | 536 | 555 | 15,100 |
2015/08/11 | 538 | 544 | 535 | 542 | 4,000 |
2015/08/10 | 530 | 534 | 530 | 532 | 5,500 |
2015/08/07 | 540 | 540 | 533 | 535 | 5,200 |
2015/08/06 | 550 | 550 | 540 | 540 | 3,200 |
2015/08/05 | 555 | 555 | 541 | 551 | 5,300 |
2015/08/04 | 555 | 555 | 532 | 555 | 10,100 |
2015/08/03 | 564 | 568 | 555 | 560 | 11,800 |
2015/07/31 | 568 | 599 | 538 | 597 | 80,900 |
2015/07/30 | 518 | 618 | 518 | 618 | 34,600 |
2015/07/29 | 508 | 520 | 508 | 518 | 6,500 |
2015/07/28 | 510 | 510 | 504 | 504 | 4,000 |
2015/07/27 | 516 | 520 | 502 | 503 | 13,400 |
2015/07/24 | 501 | 504 | 501 | 504 | 3,600 |
2015/07/23 | 501 | 512 | 501 | 505 | 7,900 |
2015/07/22 | 503 | 515 | 502 | 510 | 13,800 |
2015/07/21 | 507 | 513 | 500 | 513 | 8,100 |
2015/07/17 | 500 | 500 | 489 | 499 | 4,200 |
2015/07/16 | 499 | 500 | 499 | 500 | 3,400 |
2015/07/15 | 498 | 499 | 489 | 499 | 4,500 |
2015/07/14 | 499 | 499 | 494 | 498 | 6,200 |
2015/07/13 | 493 | 496 | 493 | 495 | 4,100 |
2015/07/10 | 491 | 493 | 484 | 491 | 4,100 |
2015/07/09 | 481 | 491 | 481 | 491 | 10,100 |
2015/07/08 | 493 | 493 | 483 | 483 | 10,700 |
2015/07/07 | 492 | 493 | 483 | 490 | 4,100 |
2015/07/06 | 488 | 488 | 484 | 484 | 4,000 |
2015/07/03 | 491 | 491 | 488 | 488 | 2,400 |
2015/07/02 | 494 | 494 | 490 | 493 | 5,000 |
2015/07/01 | 479 | 489 | 478 | 489 | 3,200 |
2015/06/30 | 477 | 478 | 477 | 478 | 3,100 |
2015/06/29 | 480 | 481 | 475 | 476 | 8,500 |
2015/06/26 | 490 | 490 | 472 | 483 | 3,900 |
2015/06/25 | 488 | 490 | 486 | 487 | 4,300 |
2015/06/24 | 488 | 492 | 484 | 488 | 2,300 |
2015/06/23 | 482 | 494 | 482 | 484 | 2,000 |
2015/06/22 | 490 | 495 | 481 | 481 | 11,400 |
2015/06/19 | 475 | 480 | 474 | 480 | 3,100 |
2015/06/18 | 468 | 471 | 468 | 471 | 2,900 |
2015/06/17 | 475 | 475 | 468 | 469 | 4,800 |
2015/06/16 | 487 | 487 | 468 | 473 | 4,800 |
2015/06/15 | 486 | 486 | 464 | 481 | 10,900 |
2015/06/12 | 495 | 500 | 477 | 486 | 13,000 |
2015/06/11 | 471 | 499 | 471 | 498 | 19,700 |
2015/06/10 | 474 | 474 | 466 | 468 | 6,300 |
2015/06/09 | 465 | 484 | 463 | 465 | 30,400 |
2015/06/08 | 450 | 457 | 444 | 457 | 3,600 |
2015/06/05 | 446 | 446 | 441 | 442 | 3,900 |
2015/06/04 | 450 | 450 | 447 | 448 | 1,800 |
2015/06/03 | 450 | 451 | 447 | 450 | 3,500 |
2015/06/02 | 457 | 462 | 450 | 450 | 3,500 |
2015/06/01 | 455 | 462 | 455 | 460 | 3,700 |
2015/05/29 | 451 | 455 | 451 | 454 | 1,200 |
2015/05/28 | 455 | 455 | 445 | 449 | 6,100 |
2015/05/27 | 455 | 456 | 444 | 456 | 6,800 |
2015/05/26 | 460 | 460 | 445 | 455 | 12,100 |
2015/05/25 | 473 | 476 | 461 | 461 | 13,800 |
2015/05/22 | 477 | 480 | 465 | 469 | 17,500 |
2015/05/21 | 470 | 521 | 466 | 476 | 120,500 |
2015/05/20 | 447 | 450 | 439 | 446 | 9,200 |
2015/05/19 | 447 | 450 | 435 | 447 | 15,400 |
2015/05/18 | 440 | 446 | 438 | 445 | 13,500 |
2015/05/15 | 431 | 438 | 426 | 438 | 4,500 |
2015/05/14 | 433 | 435 | 429 | 429 | 2,600 |
2015/05/13 | 430 | 430 | 427 | 427 | 3,100 |
2015/05/12 | 423 | 427 | 423 | 427 | 400 |
2015/05/11 | 413 | 435 | 413 | 430 | 4,500 |
2015/05/08 | 412 | 413 | 412 | 413 | 200 |
2015/05/07 | 418 | 418 | 411 | 412 | 1,700 |
2015/05/01 | 416 | 416 | 399 | 410 | 13,100 |
2015/04/30 | 427 | 427 | 418 | 419 | 4,500 |
2015/04/28 | 423 | 427 | 423 | 427 | 2,900 |
2015/04/27 | 427 | 427 | 423 | 424 | 1,600 |
2015/04/24 | 424 | 425 | 423 | 423 | 6,000 |
2015/04/23 | 426 | 427 | 425 | 425 | 3,000 |
2015/04/22 | 427 | 428 | 423 | 426 | 4,800 |
2015/04/21 | 424 | 426 | 423 | 423 | 1,700 |
2015/04/20 | 423 | 427 | 423 | 423 | 1,300 |
2015/04/17 | 430 | 430 | 421 | 422 | 1,400 |
2015/04/16 | 432 | 433 | 425 | 433 | 1,200 |
2015/04/15 | 435 | 435 | 426 | 427 | 2,700 |
2015/04/14 | 419 | 436 | 419 | 435 | 11,000 |
2015/04/13 | 416 | 421 | 416 | 419 | 3,900 |
2015/04/10 | 415 | 416 | 412 | 414 | 2,600 |
2015/04/09 | 410 | 415 | 410 | 415 | 1,700 |
2015/04/08 | 409 | 413 | 408 | 411 | 3,100 |
2015/04/07 | 412 | 412 | 405 | 409 | 4,800 |
2015/04/06 | 406 | 409 | 406 | 409 | 1,700 |
2015/04/03 | 403 | 408 | 403 | 408 | 7,100 |
2015/04/02 | 410 | 411 | 410 | 411 | 1,400 |
2015/04/01 | 406 | 410 | 406 | 409 | 1,300 |
2015/03/31 | 409 | 409 | 407 | 408 | 1,700 |
2015/03/30 | 408 | 413 | 405 | 405 | 3,100 |
2015/03/27 | 402 | 416 | 402 | 412 | 6,800 |
2015/03/26 | 415 | 415 | 410 | 412 | 7,400 |
2015/03/25 | 413 | 416 | 413 | 415 | 13,400 |
2015/03/24 | 414 | 414 | 412 | 413 | 6,200 |
2015/03/23 | 414 | 415 | 413 | 414 | 3,700 |
2015/03/20 | 413 | 413 | 412 | 412 | 1,600 |
2015/03/19 | 410 | 413 | 410 | 413 | 3,200 |
2015/03/18 | 413 | 414 | 408 | 410 | 6,100 |
2015/03/17 | 418 | 418 | 410 | 413 | 11,300 |
2015/03/16 | 410 | 413 | 410 | 412 | 3,300 |
2015/03/13 | 410 | 412 | 408 | 412 | 7,100 |
2015/03/12 | 406 | 412 | 406 | 410 | 5,600 |
2015/03/11 | 410 | 410 | 405 | 406 | 16,500 |
2015/03/10 | 420 | 420 | 410 | 412 | 10,400 |
2015/03/09 | 413 | 417 | 412 | 414 | 9,800 |
2015/03/06 | 413 | 417 | 413 | 413 | 3,900 |
2015/03/05 | 420 | 420 | 415 | 415 | 3,700 |
2015/03/04 | 413 | 420 | 412 | 419 | 4,300 |
2015/03/03 | 421 | 423 | 412 | 412 | 12,800 |
2015/03/02 | 418 | 425 | 418 | 425 | 8,000 |
2015/02/27 | 425 | 426 | 416 | 417 | 12,300 |
2015/02/26 | 422 | 424 | 418 | 424 | 4,300 |
2015/02/25 | 424 | 425 | 422 | 424 | 4,300 |
2015/02/24 | 420 | 426 | 419 | 424 | 3,700 |
2015/02/23 | 418 | 421 | 418 | 420 | 5,400 |
2015/02/20 | 410 | 420 | 410 | 415 | 4,200 |
2015/02/19 | 411 | 420 | 408 | 408 | 14,400 |
2015/02/18 | 420 | 420 | 409 | 409 | 27,700 |
2015/02/17 | 430 | 431 | 418 | 423 | 12,600 |
2015/02/16 | 450 | 450 | 430 | 431 | 11,200 |
2015/02/13 | 450 | 455 | 450 | 454 | 9,600 |
2015/02/12 | 465 | 465 | 452 | 452 | 7,200 |
2015/02/10 | 449 | 457 | 446 | 457 | 8,700 |
2015/02/09 | 449 | 449 | 443 | 449 | 2,100 |
2015/02/06 | 442 | 447 | 442 | 442 | 2,400 |
2015/02/05 | 441 | 441 | 440 | 440 | 200 |
2015/02/04 | 460 | 460 | 449 | 455 | 5,100 |
2015/02/03 | 444 | 460 | 434 | 441 | 5,000 |
2015/02/02 | 463 | 474 | 445 | 445 | 3,400 |
2015/01/30 | 478 | 478 | 463 | 475 | 6,600 |
2015/01/29 | 490 | 490 | 466 | 466 | 9,400 |
2015/01/28 | 495 | 495 | 485 | 490 | 6,400 |
2015/01/27 | 500 | 505 | 456 | 476 | 26,400 |
2015/01/26 | 438 | 480 | 438 | 480 | 18,900 |
2015/01/23 | 421 | 440 | 421 | 436 | 10,300 |
2015/01/22 | 416 | 420 | 416 | 420 | 6,600 |
2015/01/21 | 414 | 416 | 412 | 416 | 4,000 |
2015/01/20 | 410 | 410 | 409 | 409 | 5,700 |
2015/01/19 | 408 | 414 | 408 | 410 | 3,800 |
2015/01/16 | 407 | 411 | 402 | 408 | 1,600 |
2015/01/15 | 411 | 411 | 403 | 407 | 3,200 |
2015/01/14 | 400 | 405 | 399 | 405 | 7,300 |
2015/01/13 | 390 | 397 | 390 | 397 | 4,600 |
2015/01/09 | 407 | 410 | 400 | 400 | 3,800 |
2015/01/08 | 404 | 406 | 403 | 406 | 2,700 |
2015/01/07 | 398 | 398 | 396 | 396 | 1,400 |
2015/01/06 | 397 | 405 | 386 | 400 | 6,200 |
2015/01/05 | 400 | 400 | 396 | 397 | 6,700 |