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 |
---|---|---|---|---|---|
2018/12/28 | 676 | 680 | 670 | 670 | 3,000 |
2018/12/27 | 661 | 676 | 659 | 676 | 5,800 |
2018/12/26 | 615 | 636 | 615 | 630 | 10,600 |
2018/12/25 | 606 | 622 | 600 | 608 | 22,300 |
2018/12/21 | 673 | 673 | 640 | 660 | 12,100 |
2018/12/20 | 714 | 715 | 671 | 672 | 12,600 |
2018/12/19 | 723 | 723 | 710 | 721 | 9,800 |
2018/12/18 | 760 | 760 | 720 | 724 | 8,900 |
2018/12/17 | 770 | 780 | 763 | 777 | 7,900 |
2018/12/14 | 784 | 784 | 770 | 773 | 9,700 |
2018/12/13 | 764 | 820 | 745 | 805 | 21,900 |
2018/12/12 | 775 | 775 | 758 | 762 | 9,500 |
2018/12/11 | 797 | 805 | 745 | 745 | 24,500 |
2018/12/10 | 819 | 842 | 797 | 797 | 6,700 |
2018/12/07 | 840 | 844 | 818 | 820 | 8,600 |
2018/12/06 | 870 | 870 | 839 | 840 | 3,900 |
2018/12/05 | 867 | 868 | 854 | 865 | 2,300 |
2018/12/04 | 891 | 893 | 868 | 868 | 13,200 |
2018/12/03 | 887 | 900 | 887 | 891 | 5,700 |
2018/11/30 | 889 | 898 | 880 | 886 | 5,100 |
2018/11/29 | 892 | 899 | 889 | 889 | 4,800 |
2018/11/28 | 900 | 900 | 885 | 885 | 10,100 |
2018/11/27 | 918 | 918 | 891 | 899 | 7,100 |
2018/11/26 | 925 | 925 | 902 | 904 | 2,100 |
2018/11/22 | 938 | 939 | 901 | 910 | 3,600 |
2018/11/21 | 894 | 910 | 888 | 910 | 3,100 |
2018/11/20 | 896 | 912 | 890 | 908 | 3,300 |
2018/11/19 | 896 | 911 | 890 | 899 | 6,800 |
2018/11/16 | 955 | 968 | 900 | 900 | 13,600 |
2018/11/15 | 938 | 955 | 935 | 950 | 14,700 |
2018/11/14 | 1,007 | 1,014 | 938 | 955 | 57,500 |
2018/11/13 | 1,043 | 1,089 | 1,028 | 1,080 | 28,600 |
2018/11/12 | 1,055 | 1,073 | 1,040 | 1,073 | 19,200 |
2018/11/09 | 999 | 1,039 | 999 | 1,038 | 8,100 |
2018/11/08 | 985 | 1,007 | 985 | 1,006 | 6,500 |
2018/11/07 | 993 | 993 | 973 | 985 | 4,600 |
2018/11/06 | 1,000 | 1,000 | 965 | 985 | 5,600 |
2018/11/05 | 1,006 | 1,009 | 992 | 1,000 | 4,300 |
2018/11/02 | 999 | 1,010 | 992 | 1,010 | 5,600 |
2018/11/01 | 944 | 1,010 | 942 | 977 | 12,100 |
2018/10/31 | 916 | 953 | 901 | 952 | 7,000 |
2018/10/30 | 867 | 893 | 849 | 886 | 30,700 |
2018/10/29 | 939 | 962 | 894 | 894 | 10,000 |
2018/10/26 | 972 | 980 | 925 | 949 | 22,300 |
2018/10/25 | 1,000 | 1,014 | 969 | 970 | 16,200 |
2018/10/24 | 1,026 | 1,035 | 1,025 | 1,026 | 3,500 |
2018/10/23 | 1,061 | 1,061 | 1,030 | 1,030 | 6,200 |
2018/10/22 | 1,037 | 1,077 | 1,031 | 1,061 | 7,400 |
2018/10/19 | 1,028 | 1,040 | 1,021 | 1,036 | 5,700 |
2018/10/18 | 1,014 | 1,055 | 1,010 | 1,048 | 12,800 |
2018/10/17 | 978 | 1,000 | 978 | 989 | 1,700 |
2018/10/16 | 965 | 980 | 957 | 960 | 13,900 |
2018/10/15 | 1,008 | 1,008 | 962 | 970 | 12,000 |
2018/10/12 | 977 | 1,010 | 971 | 993 | 10,800 |
2018/10/11 | 950 | 1,005 | 950 | 974 | 27,000 |
2018/10/10 | 1,015 | 1,024 | 1,012 | 1,019 | 7,900 |
2018/10/09 | 1,043 | 1,048 | 1,010 | 1,012 | 11,000 |
2018/10/05 | 1,068 | 1,069 | 1,041 | 1,042 | 9,900 |
2018/10/04 | 1,081 | 1,081 | 1,016 | 1,069 | 27,400 |
2018/10/03 | 1,098 | 1,100 | 1,079 | 1,079 | 11,800 |
2018/10/02 | 1,133 | 1,135 | 1,100 | 1,115 | 15,200 |
2018/10/01 | 1,138 | 1,140 | 1,126 | 1,134 | 3,200 |
2018/09/28 | 1,136 | 1,163 | 1,135 | 1,138 | 9,000 |
2018/09/27 | 1,173 | 1,173 | 1,132 | 1,134 | 10,400 |
2018/09/26 | 1,129 | 1,179 | 1,120 | 1,160 | 17,400 |
2018/09/25 | 1,153 | 1,174 | 1,101 | 1,153 | 35,100 |
2018/09/21 | 1,156 | 1,156 | 1,111 | 1,146 | 6,900 |
2018/09/20 | 1,176 | 1,176 | 1,144 | 1,156 | 10,000 |
2018/09/19 | 1,174 | 1,190 | 1,174 | 1,175 | 7,900 |
2018/09/18 | 1,174 | 1,190 | 1,170 | 1,174 | 14,400 |
2018/09/14 | 1,177 | 1,185 | 1,163 | 1,170 | 18,400 |
2018/09/13 | 1,147 | 1,147 | 1,127 | 1,133 | 2,500 |
2018/09/12 | 1,129 | 1,149 | 1,129 | 1,147 | 5,900 |
2018/09/11 | 1,112 | 1,133 | 1,112 | 1,121 | 4,800 |
2018/09/10 | 1,108 | 1,125 | 1,082 | 1,125 | 10,600 |
2018/09/07 | 1,112 | 1,120 | 1,100 | 1,110 | 4,100 |
2018/09/06 | 1,120 | 1,135 | 1,110 | 1,135 | 6,300 |
2018/09/05 | 1,171 | 1,177 | 1,131 | 1,131 | 4,700 |
2018/09/04 | 1,174 | 1,185 | 1,160 | 1,185 | 4,300 |
2018/09/03 | 1,186 | 1,199 | 1,181 | 1,181 | 9,700 |
2018/08/31 | 1,180 | 1,189 | 1,171 | 1,186 | 7,500 |
2018/08/30 | 1,185 | 1,189 | 1,162 | 1,183 | 16,000 |
2018/08/29 | 1,180 | 1,200 | 1,146 | 1,160 | 31,800 |
2018/08/28 | 1,088 | 1,100 | 1,084 | 1,092 | 10,100 |
2018/08/27 | 1,090 | 1,090 | 1,076 | 1,090 | 5,600 |
2018/08/24 | 1,107 | 1,107 | 1,055 | 1,090 | 6,100 |
2018/08/23 | 1,099 | 1,110 | 1,088 | 1,100 | 7,500 |
2018/08/22 | 1,115 | 1,119 | 1,090 | 1,090 | 4,200 |
2018/08/21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,600 |
2018/08/20 | 1,092 | 1,128 | 1,092 | 1,120 | 11,000 |
2018/08/17 | 1,119 | 1,119 | 1,090 | 1,092 | 7,200 |
2018/08/16 | 1,120 | 1,120 | 1,075 | 1,104 | 7,900 |
2018/08/15 | 1,130 | 1,140 | 1,110 | 1,120 | 5,000 |
2018/08/14 | 1,127 | 1,167 | 1,120 | 1,130 | 6,700 |
2018/08/13 | 1,116 | 1,135 | 1,104 | 1,125 | 13,600 |
2018/08/10 | 1,175 | 1,179 | 1,143 | 1,146 | 14,700 |
2018/08/09 | 1,234 | 1,234 | 1,113 | 1,175 | 49,600 |
2018/08/08 | 1,205 | 1,241 | 1,168 | 1,230 | 150,300 |
2018/08/07 | 998 | 1,029 | 985 | 1,015 | 11,100 |
2018/08/06 | 976 | 1,012 | 976 | 993 | 6,300 |
2018/08/03 | 1,002 | 1,002 | 964 | 981 | 8,700 |
2018/08/02 | 1,046 | 1,046 | 991 | 1,002 | 4,100 |
2018/08/01 | 1,040 | 1,040 | 1,005 | 1,027 | 1,300 |
2018/07/31 | 1,032 | 1,042 | 983 | 1,037 | 6,900 |
2018/07/30 | 1,077 | 1,079 | 1,035 | 1,045 | 4,700 |
2018/07/27 | 1,090 | 1,090 | 1,071 | 1,079 | 4,000 |
2018/07/26 | 1,091 | 1,091 | 1,057 | 1,065 | 4,000 |
2018/07/25 | 1,086 | 1,087 | 1,051 | 1,074 | 5,700 |
2018/07/24 | 1,100 | 1,100 | 1,049 | 1,086 | 9,200 |
2018/07/23 | 1,050 | 1,085 | 1,020 | 1,085 | 9,900 |
2018/07/20 | 1,045 | 1,065 | 1,045 | 1,051 | 6,800 |
2018/07/19 | 1,010 | 1,077 | 1,006 | 1,043 | 23,700 |
2018/07/18 | 953 | 1,035 | 953 | 988 | 33,700 |
2018/07/17 | 950 | 950 | 935 | 950 | 6,000 |
2018/07/13 | 933 | 940 | 918 | 940 | 2,800 |
2018/07/12 | 934 | 937 | 923 | 935 | 1,700 |
2018/07/11 | 946 | 946 | 919 | 934 | 5,400 |
2018/07/10 | 950 | 950 | 936 | 946 | 9,100 |
2018/07/09 | 905 | 944 | 905 | 944 | 10,000 |
2018/07/06 | 890 | 902 | 877 | 885 | 2,300 |
2018/07/05 | 892 | 901 | 875 | 875 | 18,100 |
2018/07/04 | 906 | 906 | 875 | 898 | 7,700 |
2018/07/03 | 921 | 930 | 905 | 905 | 3,000 |
2018/07/02 | 944 | 944 | 919 | 925 | 4,900 |
2018/06/29 | 932 | 939 | 925 | 938 | 7,900 |
2018/06/28 | 958 | 958 | 942 | 944 | 20,600 |
2018/06/27 | 944 | 980 | 944 | 968 | 8,500 |
2018/06/26 | 961 | 968 | 910 | 941 | 27,700 |
2018/06/25 | 1,026 | 1,026 | 980 | 980 | 33,200 |
2018/06/22 | 1,052 | 1,081 | 1,044 | 1,049 | 6,700 |
2018/06/21 | 1,104 | 1,113 | 1,074 | 1,082 | 9,800 |
2018/06/20 | 1,082 | 1,082 | 1,028 | 1,044 | 14,800 |
2018/06/19 | 1,166 | 1,166 | 1,080 | 1,082 | 11,800 |
2018/06/18 | 1,181 | 1,195 | 1,125 | 1,148 | 10,900 |
2018/06/15 | 1,199 | 1,204 | 1,172 | 1,178 | 22,600 |
2018/06/14 | 1,145 | 1,196 | 1,145 | 1,187 | 18,200 |
2018/06/13 | 1,149 | 1,149 | 1,140 | 1,144 | 5,900 |
2018/06/12 | 1,146 | 1,148 | 1,130 | 1,140 | 5,500 |
2018/06/11 | 1,109 | 1,129 | 1,109 | 1,129 | 6,100 |
2018/06/08 | 1,138 | 1,138 | 1,103 | 1,106 | 5,700 |
2018/06/07 | 1,125 | 1,125 | 1,108 | 1,111 | 6,100 |
2018/06/06 | 1,153 | 1,153 | 1,106 | 1,109 | 10,200 |
2018/06/05 | 1,179 | 1,179 | 1,149 | 1,153 | 7,200 |
2018/06/04 | 1,150 | 1,176 | 1,149 | 1,165 | 9,700 |
2018/06/01 | 1,125 | 1,176 | 1,123 | 1,174 | 9,300 |
2018/05/31 | 1,148 | 1,148 | 1,112 | 1,128 | 5,400 |
2018/05/30 | 1,076 | 1,101 | 1,076 | 1,101 | 16,800 |
2018/05/29 | 1,100 | 1,100 | 1,071 | 1,076 | 16,700 |
2018/05/28 | 1,133 | 1,133 | 1,082 | 1,100 | 16,500 |
2018/05/25 | 1,156 | 1,160 | 1,140 | 1,145 | 7,800 |
2018/05/24 | 1,169 | 1,185 | 1,150 | 1,156 | 11,900 |
2018/05/23 | 1,221 | 1,221 | 1,176 | 1,193 | 9,100 |
2018/05/22 | 1,200 | 1,221 | 1,200 | 1,221 | 14,100 |
2018/05/21 | 1,199 | 1,210 | 1,181 | 1,190 | 6,800 |
2018/05/18 | 1,150 | 1,205 | 1,150 | 1,199 | 19,600 |
2018/05/17 | 1,170 | 1,170 | 1,150 | 1,151 | 20,700 |
2018/05/16 | 1,174 | 1,193 | 1,162 | 1,178 | 12,700 |
2018/05/15 | 1,233 | 1,239 | 1,120 | 1,163 | 44,500 |
2018/05/14 | 1,172 | 1,244 | 1,166 | 1,217 | 54,800 |
2018/05/11 | 1,164 | 1,165 | 1,142 | 1,160 | 22,800 |
2018/05/10 | 1,163 | 1,170 | 1,153 | 1,166 | 18,700 |
2018/05/09 | 1,136 | 1,141 | 1,130 | 1,130 | 5,800 |
2018/05/08 | 1,149 | 1,158 | 1,129 | 1,155 | 8,200 |
2018/05/07 | 1,170 | 1,190 | 1,129 | 1,150 | 12,800 |
2018/05/02 | 1,088 | 1,193 | 1,088 | 1,169 | 53,800 |
2018/05/01 | 1,201 | 1,205 | 1,061 | 1,093 | 62,200 |
2018/04/27 | 1,288 | 1,288 | 1,202 | 1,212 | 38,100 |
2018/04/26 | 1,255 | 1,299 | 1,234 | 1,283 | 37,000 |
2018/04/25 | 1,230 | 1,248 | 1,212 | 1,242 | 23,400 |
2018/04/24 | 1,235 | 1,270 | 1,233 | 1,260 | 28,200 |
2018/04/23 | 1,229 | 1,266 | 1,228 | 1,243 | 24,600 |
2018/04/20 | 1,218 | 1,250 | 1,217 | 1,239 | 30,300 |
2018/04/19 | 1,281 | 1,290 | 1,205 | 1,213 | 48,200 |
2018/04/18 | 1,305 | 1,337 | 1,255 | 1,307 | 45,600 |
2018/04/17 | 1,381 | 1,381 | 1,240 | 1,330 | 81,500 |
2018/04/16 | 1,357 | 1,400 | 1,340 | 1,379 | 87,500 |
2018/04/13 | 1,293 | 1,400 | 1,292 | 1,387 | 115,800 |
2018/04/12 | 1,350 | 1,355 | 1,264 | 1,287 | 93,100 |
2018/04/11 | 1,262 | 1,434 | 1,255 | 1,378 | 256,300 |
2018/04/10 | 1,126 | 1,392 | 1,126 | 1,292 | 263,200 |
2018/04/09 | 1,050 | 1,117 | 1,050 | 1,112 | 39,400 |
2018/04/06 | 1,052 | 1,074 | 1,050 | 1,052 | 15,900 |
2018/04/05 | 1,064 | 1,150 | 1,051 | 1,051 | 74,200 |
2018/04/04 | 1,100 | 1,110 | 1,030 | 1,057 | 87,100 |
2018/04/03 | 1,014 | 1,027 | 1,005 | 1,024 | 26,100 |
2018/04/02 | 1,033 | 1,044 | 1,014 | 1,034 | 23,500 |
2018/03/30 | 1,045 | 1,047 | 993 | 1,026 | 50,800 |
2018/03/29 | 969 | 1,085 | 968 | 1,026 | 181,100 |
2018/03/28 | 891 | 949 | 890 | 935 | 13,900 |
2018/03/27 | 900 | 940 | 899 | 926 | 67,700 |
2018/03/26 | 920 | 933 | 888 | 900 | 19,700 |
2018/03/23 | 974 | 974 | 935 | 951 | 30,600 |
2018/03/22 | 1,020 | 1,045 | 965 | 998 | 87,900 |
2018/03/20 | 920 | 1,045 | 885 | 1,030 | 179,900 |
2018/03/19 | 970 | 970 | 970 | 970 | 72,700 |
2018/03/16 | 805 | 820 | 770 | 820 | 43,100 |
2018/03/15 | 745 | 765 | 745 | 760 | 8,100 |
2018/03/14 | 788 | 788 | 746 | 748 | 13,800 |
2018/03/13 | 754 | 786 | 739 | 779 | 7,200 |
2018/03/12 | 791 | 791 | 754 | 765 | 20,500 |
2018/03/09 | 734 | 868 | 733 | 761 | 90,600 |
2018/03/08 | 678 | 730 | 678 | 730 | 22,400 |
2018/03/07 | 698 | 698 | 678 | 688 | 4,400 |
2018/03/06 | 675 | 700 | 663 | 699 | 8,700 |
2018/03/05 | 664 | 681 | 662 | 662 | 6,700 |
2018/03/02 | 679 | 680 | 661 | 665 | 7,600 |
2018/03/01 | 689 | 699 | 681 | 681 | 7,300 |
2018/02/28 | 684 | 709 | 681 | 689 | 15,500 |
2018/02/27 | 700 | 700 | 692 | 693 | 12,400 |
2018/02/26 | 703 | 713 | 691 | 691 | 22,800 |
2018/02/23 | 730 | 742 | 692 | 710 | 61,700 |
2018/02/22 | 680 | 750 | 667 | 700 | 143,200 |
2018/02/21 | 630 | 654 | 630 | 650 | 22,000 |
2018/02/20 | 619 | 625 | 619 | 625 | 4,600 |
2018/02/19 | 621 | 621 | 617 | 618 | 3,400 |
2018/02/16 | 618 | 618 | 606 | 614 | 3,800 |
2018/02/15 | 590 | 605 | 588 | 599 | 21,900 |
2018/02/14 | 583 | 583 | 574 | 574 | 3,800 |
2018/02/13 | 580 | 583 | 570 | 581 | 2,400 |
2018/02/09 | 570 | 583 | 570 | 575 | 3,100 |
2018/02/08 | 574 | 590 | 574 | 588 | 4,300 |
2018/02/07 | 575 | 587 | 573 | 578 | 10,800 |
2018/02/06 | 580 | 581 | 550 | 565 | 38,700 |
2018/02/05 | 610 | 614 | 603 | 603 | 7,300 |
2018/02/02 | 620 | 621 | 614 | 614 | 3,600 |
2018/02/01 | 613 | 625 | 613 | 617 | 4,200 |
2018/01/31 | 611 | 624 | 610 | 611 | 5,300 |
2018/01/30 | 616 | 627 | 612 | 612 | 5,900 |
2018/01/29 | 616 | 622 | 616 | 619 | 2,900 |
2018/01/26 | 617 | 624 | 615 | 615 | 6,100 |
2018/01/25 | 617 | 621 | 614 | 614 | 7,200 |
2018/01/24 | 614 | 625 | 611 | 611 | 14,800 |
2018/01/23 | 610 | 614 | 609 | 614 | 3,400 |
2018/01/22 | 610 | 612 | 608 | 608 | 3,800 |
2018/01/19 | 612 | 617 | 608 | 608 | 5,000 |
2018/01/18 | 615 | 620 | 612 | 612 | 6,900 |
2018/01/17 | 638 | 638 | 608 | 613 | 22,700 |
2018/01/16 | 649 | 650 | 636 | 638 | 3,400 |
2018/01/15 | 644 | 644 | 623 | 639 | 10,400 |
2018/01/12 | 650 | 655 | 631 | 646 | 20,900 |
2018/01/11 | 615 | 650 | 615 | 642 | 28,800 |
2018/01/10 | 600 | 617 | 600 | 610 | 21,200 |
2018/01/09 | 599 | 600 | 594 | 600 | 6,100 |
2018/01/05 | 593 | 594 | 587 | 590 | 4,000 |
2018/01/04 | 599 | 600 | 590 | 593 | 4,500 |