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 |
---|---|---|---|---|---|
2017/12/29 | 595 | 598 | 590 | 591 | 2,400 |
2017/12/28 | 600 | 600 | 590 | 590 | 5,800 |
2017/12/27 | 599 | 599 | 590 | 599 | 7,100 |
2017/12/26 | 599 | 599 | 592 | 597 | 7,100 |
2017/12/25 | 600 | 605 | 595 | 597 | 13,200 |
2017/12/22 | 593 | 600 | 593 | 599 | 4,300 |
2017/12/21 | 593 | 599 | 593 | 599 | 3,800 |
2017/12/20 | 594 | 594 | 586 | 592 | 5,700 |
2017/12/19 | 589 | 594 | 582 | 592 | 5,300 |
2017/12/18 | 587 | 592 | 585 | 589 | 7,200 |
2017/12/15 | 590 | 590 | 579 | 588 | 4,200 |
2017/12/14 | 581 | 590 | 581 | 589 | 2,000 |
2017/12/13 | 590 | 590 | 581 | 583 | 4,100 |
2017/12/12 | 590 | 590 | 586 | 590 | 3,600 |
2017/12/11 | 587 | 588 | 583 | 587 | 4,200 |
2017/12/08 | 586 | 586 | 576 | 583 | 8,200 |
2017/12/07 | 585 | 585 | 576 | 585 | 3,000 |
2017/12/06 | 576 | 583 | 575 | 581 | 2,700 |
2017/12/05 | 576 | 585 | 575 | 584 | 1,300 |
2017/12/04 | 574 | 585 | 574 | 578 | 4,700 |
2017/12/01 | 578 | 578 | 574 | 574 | 2,800 |
2017/11/30 | 580 | 580 | 572 | 573 | 4,200 |
2017/11/29 | 580 | 585 | 575 | 581 | 1,900 |
2017/11/28 | 579 | 580 | 575 | 576 | 3,600 |
2017/11/27 | 592 | 595 | 583 | 584 | 8,000 |
2017/11/24 | 583 | 584 | 582 | 582 | 3,600 |
2017/11/22 | 581 | 583 | 575 | 583 | 3,800 |
2017/11/21 | 579 | 580 | 570 | 580 | 6,200 |
2017/11/20 | 570 | 577 | 567 | 569 | 1,200 |
2017/11/17 | 580 | 580 | 563 | 570 | 5,700 |
2017/11/16 | 557 | 566 | 555 | 562 | 3,700 |
2017/11/15 | 575 | 575 | 552 | 555 | 13,600 |
2017/11/14 | 590 | 595 | 580 | 580 | 20,300 |
2017/11/13 | 580 | 580 | 576 | 580 | 6,800 |
2017/11/10 | 580 | 582 | 576 | 577 | 4,400 |
2017/11/09 | 583 | 585 | 582 | 583 | 4,300 |
2017/11/08 | 575 | 583 | 574 | 583 | 3,300 |
2017/11/07 | 577 | 577 | 575 | 576 | 700 |
2017/11/06 | 576 | 579 | 573 | 573 | 8,400 |
2017/11/02 | 581 | 583 | 578 | 583 | 5,900 |
2017/11/01 | 579 | 580 | 574 | 580 | 4,900 |
2017/10/31 | 579 | 579 | 572 | 573 | 5,500 |
2017/10/30 | 583 | 583 | 580 | 583 | 1,400 |
2017/10/27 | 581 | 582 | 575 | 582 | 3,600 |
2017/10/26 | 582 | 582 | 578 | 578 | 1,800 |
2017/10/25 | 582 | 583 | 582 | 583 | 3,900 |
2017/10/24 | 581 | 581 | 576 | 581 | 5,600 |
2017/10/23 | 581 | 581 | 579 | 580 | 1,700 |
2017/10/20 | 579 | 581 | 579 | 581 | 700 |
2017/10/19 | 581 | 581 | 577 | 579 | 1,800 |
2017/10/18 | 575 | 580 | 575 | 580 | 2,300 |
2017/10/17 | 572 | 576 | 572 | 576 | 3,900 |
2017/10/16 | 575 | 576 | 573 | 573 | 6,400 |
2017/10/13 | 572 | 577 | 572 | 575 | 26,800 |
2017/10/12 | 570 | 575 | 570 | 572 | 5,900 |
2017/10/11 | 573 | 575 | 571 | 571 | 2,900 |
2017/10/10 | 574 | 575 | 573 | 573 | 5,500 |
2017/10/06 | 573 | 575 | 572 | 575 | 800 |
2017/10/05 | 576 | 579 | 573 | 577 | 2,700 |
2017/10/04 | 581 | 581 | 574 | 575 | 3,600 |
2017/10/03 | 580 | 582 | 580 | 582 | 1,200 |
2017/10/02 | 589 | 589 | 580 | 585 | 4,700 |
2017/09/29 | 587 | 588 | 585 | 588 | 3,100 |
2017/09/28 | 585 | 587 | 585 | 585 | 5,700 |
2017/09/27 | 587 | 589 | 585 | 585 | 10,400 |
2017/09/26 | 601 | 604 | 598 | 604 | 10,900 |
2017/09/25 | 603 | 605 | 596 | 597 | 7,200 |
2017/09/22 | 597 | 597 | 590 | 595 | 4,500 |
2017/09/21 | 590 | 596 | 590 | 594 | 5,700 |
2017/09/20 | 596 | 598 | 595 | 598 | 5,600 |
2017/09/19 | 599 | 599 | 593 | 597 | 4,600 |
2017/09/15 | 597 | 597 | 592 | 592 | 1,600 |
2017/09/14 | 591 | 595 | 591 | 593 | 2,300 |
2017/09/13 | 590 | 591 | 590 | 590 | 2,100 |
2017/09/12 | 585 | 591 | 585 | 591 | 1,800 |
2017/09/11 | 585 | 588 | 581 | 585 | 3,000 |
2017/09/08 | 584 | 586 | 584 | 584 | 1,600 |
2017/09/07 | 577 | 582 | 577 | 582 | 1,600 |
2017/09/06 | 580 | 580 | 578 | 579 | 1,500 |
2017/09/05 | 585 | 585 | 580 | 580 | 1,900 |
2017/09/04 | 589 | 590 | 585 | 586 | 1,400 |
2017/09/01 | 583 | 590 | 583 | 584 | 2,500 |
2017/08/31 | 585 | 590 | 582 | 582 | 2,000 |
2017/08/30 | 575 | 592 | 571 | 592 | 4,400 |
2017/08/29 | 572 | 575 | 571 | 575 | 1,200 |
2017/08/28 | 580 | 580 | 575 | 575 | 6,100 |
2017/08/25 | 577 | 578 | 576 | 578 | 3,900 |
2017/08/24 | 574 | 574 | 570 | 571 | 2,300 |
2017/08/23 | 575 | 597 | 575 | 575 | 4,900 |
2017/08/22 | 584 | 584 | 575 | 575 | 1,500 |
2017/08/21 | 578 | 578 | 577 | 577 | 1,100 |
2017/08/18 | 580 | 580 | 578 | 578 | 1,700 |
2017/08/17 | 579 | 579 | 575 | 575 | 500 |
2017/08/16 | 577 | 580 | 575 | 579 | 1,000 |
2017/08/15 | 586 | 586 | 572 | 572 | 4,000 |
2017/08/14 | 580 | 580 | 578 | 578 | 900 |
2017/08/10 | 571 | 580 | 571 | 580 | 1,000 |
2017/08/09 | 580 | 580 | 573 | 573 | 6,800 |
2017/08/08 | 589 | 589 | 581 | 582 | 3,000 |
2017/08/07 | 575 | 582 | 575 | 582 | 1,900 |
2017/08/04 | 570 | 575 | 566 | 575 | 2,800 |
2017/08/03 | 582 | 584 | 580 | 582 | 2,000 |
2017/08/02 | 580 | 585 | 580 | 582 | 1,600 |
2017/08/01 | 585 | 585 | 580 | 580 | 3,400 |
2017/07/31 | 586 | 587 | 585 | 585 | 1,900 |
2017/07/28 | 586 | 595 | 586 | 588 | 3,900 |
2017/07/27 | 592 | 592 | 590 | 592 | 3,500 |
2017/07/26 | 592 | 592 | 586 | 586 | 3,700 |
2017/07/25 | 585 | 586 | 582 | 584 | 3,000 |
2017/07/24 | 582 | 582 | 578 | 582 | 1,000 |
2017/07/21 | 573 | 575 | 573 | 575 | 300 |
2017/07/20 | 575 | 575 | 567 | 573 | 4,500 |
2017/07/19 | 573 | 579 | 572 | 576 | 1,400 |
2017/07/18 | 585 | 585 | 573 | 573 | 1,600 |
2017/07/14 | 571 | 573 | 570 | 570 | 900 |
2017/07/13 | 567 | 570 | 567 | 570 | 1,500 |
2017/07/12 | 566 | 579 | 566 | 569 | 2,100 |
2017/07/11 | 567 | 567 | 557 | 560 | 2,700 |
2017/07/10 | 557 | 558 | 550 | 557 | 5,300 |
2017/07/07 | 574 | 575 | 548 | 558 | 11,400 |
2017/07/06 | 592 | 592 | 577 | 582 | 5,800 |
2017/07/05 | 592 | 592 | 573 | 592 | 6,100 |
2017/07/04 | 594 | 594 | 588 | 592 | 2,300 |
2017/07/03 | 599 | 600 | 588 | 595 | 6,400 |
2017/06/30 | 589 | 595 | 580 | 595 | 4,900 |
2017/06/29 | 580 | 588 | 580 | 588 | 4,800 |
2017/06/28 | 567 | 588 | 567 | 575 | 8,500 |
2017/06/27 | 560 | 567 | 560 | 567 | 5,800 |
2017/06/26 | 560 | 560 | 555 | 556 | 1,400 |
2017/06/23 | 557 | 557 | 551 | 554 | 3,800 |
2017/06/22 | 559 | 561 | 551 | 557 | 5,100 |
2017/06/21 | 554 | 558 | 553 | 557 | 3,300 |
2017/06/20 | 555 | 555 | 545 | 550 | 3,100 |
2017/06/19 | 549 | 549 | 547 | 549 | 5,000 |
2017/06/16 | 546 | 546 | 540 | 544 | 3,300 |
2017/06/15 | 548 | 548 | 537 | 537 | 2,800 |
2017/06/14 | 555 | 555 | 521 | 538 | 12,300 |
2017/06/13 | 531 | 561 | 531 | 553 | 15,000 |
2017/06/12 | 528 | 530 | 527 | 530 | 3,900 |
2017/06/09 | 525 | 527 | 525 | 527 | 500 |
2017/06/08 | 527 | 528 | 524 | 526 | 600 |
2017/06/07 | 525 | 530 | 525 | 526 | 3,500 |
2017/06/06 | 521 | 525 | 521 | 524 | 1,600 |
2017/06/05 | 521 | 524 | 520 | 521 | 4,500 |
2017/06/02 | 524 | 524 | 518 | 524 | 1,500 |
2017/06/01 | 520 | 523 | 514 | 518 | 7,800 |
2017/05/31 | 527 | 527 | 520 | 525 | 3,400 |
2017/05/30 | 526 | 529 | 515 | 527 | 9,500 |
2017/05/29 | 526 | 527 | 525 | 526 | 6,100 |
2017/05/26 | 523 | 524 | 516 | 522 | 6,600 |
2017/05/25 | 520 | 523 | 520 | 522 | 7,200 |
2017/05/24 | 519 | 520 | 517 | 520 | 6,400 |
2017/05/23 | 514 | 516 | 513 | 516 | 5,700 |
2017/05/22 | 510 | 519 | 510 | 512 | 9,100 |
2017/05/19 | 508 | 509 | 506 | 509 | 4,000 |
2017/05/18 | 504 | 504 | 502 | 502 | 1,300 |
2017/05/17 | 504 | 508 | 504 | 505 | 2,500 |
2017/05/16 | 503 | 503 | 503 | 503 | 600 |
2017/05/15 | 504 | 505 | 503 | 505 | 1,500 |
2017/05/12 | 502 | 508 | 502 | 507 | 1,600 |
2017/05/11 | 507 | 507 | 502 | 502 | 1,200 |
2017/05/10 | 505 | 505 | 500 | 503 | 4,200 |
2017/05/09 | 505 | 505 | 505 | 505 | 300 |
2017/05/08 | 507 | 507 | 503 | 503 | 3,600 |
2017/05/02 | 503 | 509 | 503 | 508 | 2,100 |
2017/05/01 | 503 | 506 | 502 | 502 | 2,200 |
2017/04/28 | 501 | 502 | 501 | 502 | 400 |
2017/04/27 | 507 | 507 | 501 | 501 | 1,600 |
2017/04/26 | 509 | 509 | 498 | 500 | 3,000 |
2017/04/25 | 509 | 510 | 507 | 510 | 2,400 |
2017/04/24 | 510 | 510 | 496 | 500 | 2,300 |
2017/04/21 | 500 | 500 | 500 | 500 | 4,900 |
2017/04/20 | 496 | 500 | 496 | 498 | 300 |
2017/04/19 | 494 | 500 | 494 | 500 | 1,400 |
2017/04/18 | 494 | 494 | 494 | 494 | 100 |
2017/04/17 | 491 | 494 | 486 | 494 | 900 |
2017/04/14 | 485 | 491 | 485 | 490 | 1,400 |
2017/04/13 | 490 | 490 | 484 | 484 | 1,300 |
2017/04/12 | 491 | 494 | 489 | 489 | 3,100 |
2017/04/11 | 493 | 493 | 491 | 492 | 1,200 |
2017/04/10 | 502 | 502 | 494 | 494 | 2,900 |
2017/04/07 | 499 | 504 | 497 | 497 | 4,800 |
2017/04/06 | 503 | 504 | 499 | 499 | 3,700 |
2017/04/05 | 501 | 502 | 501 | 502 | 1,600 |
2017/04/04 | 502 | 505 | 502 | 503 | 5,100 |
2017/04/03 | 506 | 511 | 505 | 506 | 2,700 |
2017/03/31 | 507 | 507 | 506 | 506 | 700 |
2017/03/30 | 507 | 507 | 507 | 507 | 1,500 |
2017/03/29 | 507 | 510 | 502 | 510 | 5,400 |
2017/03/28 | 512 | 514 | 510 | 514 | 1,900 |
2017/03/27 | 507 | 513 | 507 | 511 | 5,900 |
2017/03/24 | 513 | 514 | 508 | 514 | 6,800 |
2017/03/23 | 510 | 511 | 506 | 510 | 3,300 |
2017/03/22 | 511 | 512 | 506 | 507 | 4,100 |
2017/03/21 | 519 | 519 | 510 | 513 | 6,800 |
2017/03/17 | 519 | 520 | 519 | 519 | 1,200 |
2017/03/16 | 525 | 525 | 518 | 520 | 1,500 |
2017/03/15 | 528 | 528 | 522 | 522 | 1,500 |
2017/03/14 | 524 | 528 | 523 | 528 | 2,100 |
2017/03/13 | 513 | 527 | 513 | 526 | 7,000 |
2017/03/10 | 515 | 518 | 510 | 512 | 1,900 |
2017/03/09 | 506 | 510 | 506 | 510 | 1,900 |
2017/03/08 | 506 | 510 | 505 | 506 | 8,600 |
2017/03/07 | 515 | 519 | 506 | 506 | 6,100 |
2017/03/06 | 516 | 518 | 514 | 514 | 2,200 |
2017/03/03 | 519 | 519 | 513 | 516 | 4,000 |
2017/03/02 | 520 | 522 | 514 | 520 | 6,600 |
2017/03/01 | 522 | 522 | 522 | 522 | 100 |
2017/02/28 | 520 | 523 | 520 | 521 | 3,400 |
2017/02/27 | 529 | 529 | 525 | 525 | 2,500 |
2017/02/24 | 529 | 530 | 523 | 526 | 6,200 |
2017/02/23 | 518 | 526 | 518 | 526 | 4,700 |
2017/02/22 | 519 | 519 | 514 | 518 | 2,000 |
2017/02/21 | 518 | 518 | 513 | 517 | 3,200 |
2017/02/20 | 513 | 517 | 512 | 516 | 5,300 |
2017/02/17 | 507 | 512 | 507 | 512 | 2,200 |
2017/02/16 | 503 | 506 | 503 | 506 | 3,100 |
2017/02/15 | 499 | 501 | 498 | 501 | 800 |
2017/02/14 | 499 | 501 | 498 | 500 | 6,600 |
2017/02/13 | 500 | 500 | 496 | 500 | 5,700 |
2017/02/10 | 498 | 500 | 494 | 499 | 5,500 |
2017/02/09 | 495 | 495 | 494 | 494 | 1,400 |
2017/02/08 | 492 | 495 | 491 | 495 | 2,700 |
2017/02/07 | 491 | 496 | 491 | 492 | 2,900 |
2017/02/06 | 495 | 495 | 491 | 491 | 2,400 |
2017/02/03 | 495 | 495 | 489 | 491 | 1,300 |
2017/02/02 | 495 | 495 | 489 | 490 | 3,200 |
2017/02/01 | 493 | 495 | 491 | 491 | 3,100 |
2017/01/31 | 490 | 494 | 490 | 490 | 3,800 |
2017/01/30 | 489 | 493 | 489 | 493 | 1,700 |
2017/01/27 | 493 | 494 | 488 | 489 | 3,200 |
2017/01/26 | 491 | 492 | 488 | 491 | 2,400 |
2017/01/25 | 491 | 491 | 488 | 490 | 2,600 |
2017/01/24 | 487 | 491 | 486 | 491 | 4,300 |
2017/01/23 | 486 | 489 | 483 | 483 | 7,000 |
2017/01/20 | 484 | 484 | 484 | 484 | 900 |
2017/01/19 | 484 | 484 | 483 | 483 | 3,500 |
2017/01/18 | 481 | 484 | 480 | 484 | 2,600 |
2017/01/17 | 482 | 483 | 475 | 481 | 9,200 |
2017/01/16 | 481 | 483 | 480 | 482 | 3,800 |
2017/01/13 | 483 | 483 | 480 | 481 | 2,900 |
2017/01/12 | 482 | 483 | 481 | 481 | 4,700 |
2017/01/11 | 482 | 482 | 481 | 482 | 2,400 |
2017/01/10 | 481 | 481 | 479 | 481 | 4,300 |
2017/01/06 | 477 | 481 | 475 | 481 | 8,100 |
2017/01/05 | 477 | 478 | 475 | 477 | 4,900 |
2017/01/04 | 475 | 476 | 474 | 476 | 6,400 |