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 |
---|---|---|---|---|---|
2016/12/30 | 472 | 475 | 472 | 475 | 1,300 |
2016/12/29 | 477 | 477 | 472 | 474 | 7,600 |
2016/12/28 | 472 | 475 | 472 | 474 | 3,400 |
2016/12/27 | 474 | 474 | 471 | 472 | 7,600 |
2016/12/26 | 473 | 474 | 471 | 473 | 6,000 |
2016/12/22 | 472 | 473 | 471 | 472 | 9,200 |
2016/12/21 | 474 | 474 | 473 | 473 | 4,600 |
2016/12/20 | 473 | 473 | 472 | 472 | 6,600 |
2016/12/19 | 473 | 474 | 473 | 473 | 5,000 |
2016/12/16 | 472 | 475 | 472 | 473 | 9,400 |
2016/12/15 | 475 | 475 | 472 | 472 | 14,100 |
2016/12/14 | 473 | 475 | 472 | 475 | 68,200 |
2016/12/13 | 480 | 481 | 480 | 481 | 2,100 |
2016/12/12 | 478 | 479 | 473 | 473 | 5,200 |
2016/12/09 | 481 | 481 | 458 | 470 | 13,700 |
2016/12/08 | 473 | 479 | 470 | 479 | 6,900 |
2016/12/07 | 470 | 473 | 470 | 473 | 500 |
2016/12/05 | 471 | 475 | 466 | 466 | 2,800 |
2016/12/02 | 472 | 472 | 472 | 472 | 500 |
2016/12/01 | 474 | 480 | 474 | 475 | 1,700 |
2016/11/30 | 475 | 475 | 475 | 475 | 500 |
2016/11/28 | 478 | 478 | 477 | 478 | 1,700 |
2016/11/25 | 475 | 477 | 474 | 477 | 4,300 |
2016/11/24 | 474 | 475 | 473 | 475 | 5,100 |
2016/11/22 | 470 | 474 | 470 | 470 | 1,800 |
2016/11/21 | 468 | 469 | 468 | 469 | 400 |
2016/11/18 | 473 | 473 | 467 | 467 | 3,100 |
2016/11/17 | 467 | 468 | 467 | 468 | 600 |
2016/11/16 | 475 | 475 | 472 | 472 | 500 |
2016/11/15 | 470 | 472 | 466 | 472 | 1,900 |
2016/11/14 | 467 | 470 | 467 | 468 | 2,200 |
2016/11/11 | 471 | 471 | 466 | 466 | 600 |
2016/11/10 | 465 | 471 | 465 | 471 | 700 |
2016/11/09 | 463 | 463 | 459 | 459 | 1,900 |
2016/11/08 | 465 | 465 | 462 | 463 | 3,000 |
2016/11/07 | 465 | 470 | 463 | 470 | 2,600 |
2016/11/04 | 461 | 461 | 461 | 461 | 1,000 |
2016/11/02 | 467 | 467 | 463 | 464 | 4,000 |
2016/11/01 | 466 | 469 | 466 | 466 | 8,000 |
2016/10/31 | 474 | 474 | 474 | 474 | 500 |
2016/10/28 | 472 | 474 | 472 | 474 | 500 |
2016/10/27 | 474 | 474 | 474 | 474 | 1,200 |
2016/10/26 | 475 | 475 | 475 | 475 | 600 |
2016/10/25 | 475 | 475 | 472 | 475 | 4,600 |
2016/10/24 | 478 | 478 | 475 | 475 | 1,400 |
2016/10/21 | 473 | 474 | 473 | 474 | 300 |
2016/10/20 | 473 | 473 | 473 | 473 | 1,000 |
2016/10/19 | 464 | 470 | 464 | 470 | 800 |
2016/10/18 | 464 | 465 | 464 | 465 | 200 |
2016/10/17 | 462 | 463 | 462 | 463 | 1,600 |
2016/10/14 | 466 | 466 | 466 | 466 | 500 |
2016/10/13 | 468 | 468 | 467 | 467 | 1,100 |
2016/10/12 | 472 | 473 | 470 | 473 | 1,800 |
2016/10/11 | 472 | 476 | 471 | 475 | 1,900 |
2016/10/07 | 475 | 475 | 475 | 475 | 1,300 |
2016/10/06 | 475 | 475 | 475 | 475 | 100 |
2016/10/05 | 471 | 471 | 471 | 471 | 400 |
2016/10/04 | 472 | 475 | 472 | 472 | 2,900 |
2016/10/03 | 467 | 470 | 467 | 469 | 2,500 |
2016/09/29 | 468 | 468 | 467 | 467 | 1,500 |
2016/09/28 | 466 | 472 | 466 | 466 | 5,900 |
2016/09/27 | 475 | 479 | 472 | 479 | 9,600 |
2016/09/26 | 477 | 478 | 474 | 474 | 3,800 |
2016/09/23 | 479 | 479 | 474 | 479 | 8,100 |
2016/09/21 | 475 | 475 | 473 | 475 | 1,600 |
2016/09/20 | 478 | 478 | 472 | 472 | 5,400 |
2016/09/16 | 475 | 475 | 472 | 472 | 600 |
2016/09/15 | 475 | 475 | 474 | 474 | 1,600 |
2016/09/14 | 470 | 476 | 470 | 472 | 2,900 |
2016/09/13 | 468 | 476 | 468 | 476 | 2,400 |
2016/09/12 | 480 | 485 | 466 | 470 | 21,000 |
2016/09/09 | 483 | 483 | 483 | 483 | 500 |
2016/09/08 | 480 | 484 | 480 | 480 | 1,800 |
2016/09/07 | 487 | 487 | 478 | 482 | 3,200 |
2016/09/06 | 490 | 490 | 486 | 488 | 1,500 |
2016/09/05 | 490 | 493 | 490 | 490 | 2,700 |
2016/09/02 | 486 | 493 | 486 | 493 | 700 |
2016/08/31 | 491 | 492 | 491 | 492 | 1,200 |
2016/08/30 | 494 | 494 | 487 | 487 | 1,800 |
2016/08/29 | 495 | 495 | 493 | 493 | 2,500 |
2016/08/26 | 492 | 493 | 492 | 493 | 1,100 |
2016/08/25 | 492 | 492 | 486 | 486 | 2,800 |
2016/08/24 | 484 | 492 | 484 | 492 | 2,600 |
2016/08/23 | 481 | 485 | 481 | 485 | 500 |
2016/08/22 | 480 | 481 | 480 | 480 | 900 |
2016/08/19 | 484 | 485 | 483 | 483 | 300 |
2016/08/18 | 483 | 490 | 483 | 484 | 1,300 |
2016/08/17 | 491 | 491 | 491 | 491 | 100 |
2016/08/16 | 494 | 495 | 491 | 491 | 1,600 |
2016/08/15 | 485 | 495 | 485 | 495 | 4,700 |
2016/08/12 | 485 | 485 | 480 | 480 | 200 |
2016/08/10 | 482 | 482 | 482 | 482 | 100 |
2016/08/08 | 480 | 481 | 480 | 481 | 200 |
2016/08/05 | 480 | 482 | 479 | 479 | 1,400 |
2016/08/04 | 480 | 480 | 480 | 480 | 1,500 |
2016/08/03 | 485 | 485 | 483 | 483 | 700 |
2016/08/02 | 490 | 490 | 490 | 490 | 600 |
2016/08/01 | 482 | 493 | 482 | 493 | 1,000 |
2016/07/29 | 480 | 481 | 480 | 481 | 300 |
2016/07/28 | 482 | 482 | 482 | 482 | 100 |
2016/07/27 | 485 | 485 | 485 | 485 | 5,100 |
2016/07/26 | 491 | 491 | 484 | 485 | 4,100 |
2016/07/25 | 483 | 485 | 483 | 485 | 3,100 |
2016/07/22 | 475 | 480 | 475 | 480 | 2,000 |
2016/07/21 | 472 | 475 | 472 | 475 | 1,200 |
2016/07/20 | 470 | 470 | 470 | 470 | 400 |
2016/07/19 | 478 | 478 | 469 | 469 | 1,800 |
2016/07/15 | 475 | 477 | 469 | 472 | 2,200 |
2016/07/14 | 473 | 473 | 468 | 470 | 1,600 |
2016/07/13 | 469 | 471 | 468 | 469 | 2,300 |
2016/07/12 | 478 | 478 | 466 | 470 | 7,000 |
2016/07/11 | 472 | 472 | 472 | 472 | 200 |
2016/07/08 | 473 | 473 | 464 | 464 | 2,100 |
2016/07/07 | 468 | 469 | 468 | 468 | 2,100 |
2016/07/06 | 470 | 474 | 468 | 468 | 1,500 |
2016/07/05 | 475 | 475 | 470 | 474 | 3,400 |
2016/07/04 | 470 | 470 | 469 | 469 | 700 |
2016/07/01 | 475 | 475 | 471 | 471 | 3,100 |
2016/06/30 | 480 | 480 | 475 | 475 | 3,800 |
2016/06/29 | 475 | 482 | 472 | 479 | 11,700 |
2016/06/28 | 509 | 509 | 484 | 494 | 5,800 |
2016/06/27 | 457 | 537 | 455 | 537 | 5,900 |
2016/06/24 | 486 | 486 | 450 | 457 | 7,900 |
2016/06/23 | 470 | 471 | 461 | 471 | 2,400 |
2016/06/22 | 487 | 487 | 475 | 475 | 2,800 |
2016/06/21 | 482 | 482 | 480 | 480 | 1,600 |
2016/06/20 | 483 | 488 | 481 | 482 | 1,800 |
2016/06/17 | 488 | 491 | 487 | 487 | 1,900 |
2016/06/16 | 491 | 491 | 480 | 480 | 2,500 |
2016/06/15 | 473 | 490 | 473 | 490 | 1,900 |
2016/06/14 | 490 | 490 | 473 | 479 | 2,200 |
2016/06/13 | 493 | 493 | 491 | 491 | 1,100 |
2016/06/10 | 490 | 495 | 490 | 495 | 700 |
2016/06/09 | 493 | 498 | 492 | 492 | 1,400 |
2016/06/08 | 498 | 500 | 495 | 500 | 1,000 |
2016/06/07 | 499 | 500 | 499 | 500 | 500 |
2016/06/06 | 499 | 499 | 491 | 491 | 700 |
2016/06/03 | 493 | 493 | 493 | 493 | 100 |
2016/06/02 | 487 | 500 | 487 | 491 | 900 |
2016/06/01 | 491 | 491 | 491 | 491 | 300 |
2016/05/31 | 495 | 500 | 491 | 491 | 1,000 |
2016/05/30 | 490 | 491 | 490 | 491 | 400 |
2016/05/27 | 495 | 495 | 491 | 491 | 1,300 |
2016/05/26 | 494 | 495 | 491 | 495 | 1,500 |
2016/05/25 | 494 | 494 | 493 | 493 | 2,000 |
2016/05/24 | 494 | 494 | 493 | 494 | 800 |
2016/05/23 | 490 | 494 | 489 | 489 | 2,500 |
2016/05/20 | 485 | 489 | 485 | 489 | 2,200 |
2016/05/19 | 485 | 485 | 485 | 485 | 200 |
2016/05/18 | 485 | 485 | 485 | 485 | 1,600 |
2016/05/17 | 481 | 481 | 481 | 481 | 100 |
2016/05/16 | 480 | 484 | 480 | 484 | 2,200 |
2016/05/13 | 478 | 479 | 477 | 477 | 1,100 |
2016/05/12 | 478 | 478 | 477 | 477 | 800 |
2016/05/11 | 478 | 479 | 477 | 479 | 800 |
2016/05/10 | 478 | 478 | 475 | 476 | 1,900 |
2016/05/09 | 475 | 475 | 473 | 473 | 700 |
2016/05/06 | 475 | 476 | 475 | 475 | 1,000 |
2016/05/02 | 475 | 475 | 475 | 475 | 100 |
2016/04/28 | 474 | 475 | 474 | 475 | 200 |
2016/04/27 | 475 | 475 | 474 | 474 | 1,200 |
2016/04/26 | 474 | 476 | 474 | 474 | 1,000 |
2016/04/25 | 473 | 473 | 473 | 473 | 2,700 |
2016/04/22 | 471 | 471 | 470 | 471 | 1,400 |
2016/04/21 | 468 | 471 | 468 | 470 | 2,300 |
2016/04/20 | 461 | 461 | 461 | 461 | 200 |
2016/04/18 | 460 | 461 | 460 | 460 | 2,100 |
2016/04/15 | 464 | 464 | 464 | 464 | 100 |
2016/04/14 | 462 | 468 | 462 | 465 | 500 |
2016/04/13 | 470 | 470 | 470 | 470 | 1,000 |
2016/04/12 | 460 | 462 | 460 | 462 | 200 |
2016/04/11 | 455 | 503 | 448 | 460 | 17,100 |
2016/04/08 | 458 | 460 | 457 | 460 | 1,100 |
2016/04/07 | 467 | 478 | 459 | 460 | 2,800 |
2016/04/06 | 450 | 469 | 450 | 469 | 1,000 |
2016/04/05 | 456 | 459 | 450 | 450 | 1,200 |
2016/04/04 | 460 | 469 | 456 | 456 | 3,100 |
2016/04/01 | 461 | 462 | 461 | 461 | 300 |
2016/03/31 | 467 | 467 | 460 | 460 | 400 |
2016/03/30 | 460 | 460 | 460 | 460 | 400 |
2016/03/29 | 460 | 460 | 460 | 460 | 100 |
2016/03/28 | 478 | 478 | 465 | 469 | 2,200 |
2016/03/25 | 469 | 469 | 469 | 469 | 1,600 |
2016/03/24 | 465 | 467 | 465 | 467 | 500 |
2016/03/23 | 465 | 465 | 464 | 464 | 2,300 |
2016/03/22 | 458 | 458 | 457 | 458 | 900 |
2016/03/18 | 460 | 460 | 457 | 457 | 1,100 |
2016/03/17 | 467 | 468 | 460 | 460 | 600 |
2016/03/15 | 457 | 469 | 449 | 469 | 1,600 |
2016/03/14 | 460 | 466 | 458 | 460 | 2,200 |
2016/03/11 | 457 | 457 | 457 | 457 | 500 |
2016/03/10 | 446 | 451 | 446 | 451 | 700 |
2016/03/09 | 440 | 449 | 440 | 449 | 2,800 |
2016/03/08 | 444 | 444 | 439 | 441 | 3,000 |
2016/03/07 | 456 | 456 | 444 | 444 | 12,000 |
2016/03/04 | 450 | 456 | 450 | 456 | 200 |
2016/03/03 | 447 | 453 | 447 | 453 | 200 |
2016/03/02 | 453 | 453 | 446 | 447 | 1,000 |
2016/02/29 | 464 | 464 | 449 | 449 | 2,900 |
2016/02/26 | 440 | 442 | 440 | 442 | 1,800 |
2016/02/25 | 441 | 441 | 440 | 440 | 3,700 |
2016/02/24 | 441 | 445 | 435 | 441 | 2,100 |
2016/02/23 | 442 | 444 | 436 | 444 | 1,800 |
2016/02/22 | 435 | 441 | 435 | 441 | 700 |
2016/02/19 | 441 | 441 | 435 | 436 | 3,000 |
2016/02/18 | 445 | 449 | 436 | 443 | 2,700 |
2016/02/17 | 435 | 449 | 435 | 447 | 1,300 |
2016/02/16 | 435 | 450 | 435 | 435 | 2,300 |
2016/02/15 | 450 | 450 | 443 | 443 | 1,700 |
2016/02/12 | 421 | 440 | 420 | 440 | 5,200 |
2016/02/10 | 454 | 454 | 450 | 453 | 1,200 |
2016/02/09 | 457 | 457 | 453 | 454 | 1,400 |
2016/02/08 | 460 | 462 | 460 | 460 | 1,300 |
2016/02/05 | 461 | 462 | 461 | 462 | 400 |
2016/02/04 | 459 | 466 | 459 | 466 | 400 |
2016/02/03 | 459 | 461 | 459 | 461 | 1,400 |
2016/02/02 | 479 | 479 | 458 | 460 | 11,400 |
2016/02/01 | 483 | 483 | 475 | 479 | 1,100 |
2016/01/29 | 465 | 472 | 465 | 472 | 1,200 |
2016/01/28 | 464 | 470 | 464 | 470 | 400 |
2016/01/27 | 476 | 476 | 468 | 468 | 1,700 |
2016/01/26 | 463 | 463 | 463 | 463 | 400 |
2016/01/25 | 474 | 474 | 461 | 463 | 2,300 |
2016/01/22 | 461 | 468 | 461 | 468 | 3,000 |
2016/01/21 | 461 | 461 | 461 | 461 | 200 |
2016/01/20 | 471 | 471 | 467 | 467 | 1,200 |
2016/01/19 | 471 | 472 | 470 | 472 | 900 |
2016/01/18 | 470 | 470 | 470 | 470 | 500 |
2016/01/15 | 470 | 470 | 468 | 468 | 700 |
2016/01/14 | 464 | 464 | 456 | 464 | 2,400 |
2016/01/13 | 460 | 477 | 460 | 471 | 1,400 |
2016/01/12 | 481 | 481 | 466 | 466 | 4,100 |
2016/01/07 | 489 | 489 | 481 | 481 | 1,400 |
2016/01/05 | 480 | 489 | 480 | 489 | 1,100 |
2016/01/04 | 484 | 484 | 481 | 481 | 400 |