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 |
---|---|---|---|---|---|
2019/12/30 | 659 | 660 | 653 | 660 | 3,100 |
2019/12/27 | 660 | 660 | 653 | 657 | 4,800 |
2019/12/26 | 650 | 655 | 650 | 653 | 4,700 |
2019/12/25 | 652 | 654 | 650 | 650 | 3,400 |
2019/12/24 | 659 | 660 | 650 | 650 | 7,900 |
2019/12/23 | 664 | 669 | 654 | 654 | 9,500 |
2019/12/20 | 664 | 665 | 655 | 655 | 8,100 |
2019/12/19 | 660 | 661 | 657 | 660 | 5,800 |
2019/12/18 | 655 | 671 | 655 | 661 | 13,900 |
2019/12/17 | 651 | 654 | 648 | 650 | 5,800 |
2019/12/16 | 647 | 659 | 646 | 656 | 13,600 |
2019/12/13 | 640 | 643 | 639 | 640 | 3,700 |
2019/12/12 | 644 | 644 | 640 | 640 | 4,700 |
2019/12/11 | 642 | 643 | 641 | 642 | 3,600 |
2019/12/10 | 642 | 642 | 641 | 641 | 3,100 |
2019/12/09 | 638 | 640 | 636 | 638 | 7,600 |
2019/12/06 | 637 | 639 | 637 | 637 | 3,400 |
2019/12/05 | 638 | 640 | 638 | 639 | 800 |
2019/12/04 | 640 | 645 | 637 | 641 | 4,100 |
2019/12/03 | 642 | 643 | 642 | 643 | 500 |
2019/12/02 | 643 | 643 | 639 | 643 | 2,200 |
2019/11/29 | 640 | 645 | 639 | 645 | 3,500 |
2019/11/28 | 640 | 643 | 640 | 642 | 2,700 |
2019/11/27 | 645 | 645 | 640 | 640 | 3,700 |
2019/11/26 | 640 | 645 | 638 | 645 | 5,300 |
2019/11/25 | 643 | 643 | 638 | 638 | 6,000 |
2019/11/22 | 640 | 640 | 635 | 638 | 1,700 |
2019/11/21 | 640 | 640 | 635 | 638 | 1,200 |
2019/11/20 | 640 | 640 | 635 | 635 | 3,700 |
2019/11/19 | 633 | 640 | 632 | 640 | 5,300 |
2019/11/18 | 631 | 640 | 631 | 639 | 7,200 |
2019/11/15 | 638 | 641 | 629 | 630 | 16,200 |
2019/11/14 | 639 | 645 | 638 | 645 | 2,900 |
2019/11/13 | 638 | 642 | 637 | 639 | 5,400 |
2019/11/12 | 639 | 639 | 637 | 637 | 1,400 |
2019/11/11 | 638 | 642 | 638 | 639 | 2,300 |
2019/11/08 | 640 | 642 | 636 | 637 | 4,700 |
2019/11/07 | 639 | 642 | 637 | 640 | 2,800 |
2019/11/06 | 640 | 643 | 636 | 636 | 5,900 |
2019/11/05 | 634 | 636 | 634 | 635 | 4,800 |
2019/11/01 | 637 | 637 | 633 | 634 | 3,300 |
2019/10/31 | 638 | 638 | 636 | 636 | 200 |
2019/10/30 | 635 | 638 | 633 | 634 | 3,400 |
2019/10/29 | 637 | 637 | 634 | 635 | 2,300 |
2019/10/28 | 639 | 640 | 635 | 637 | 3,900 |
2019/10/25 | 638 | 638 | 633 | 634 | 7,000 |
2019/10/24 | 640 | 640 | 633 | 636 | 6,800 |
2019/10/23 | 643 | 643 | 635 | 640 | 7,000 |
2019/10/21 | 642 | 648 | 639 | 639 | 8,000 |
2019/10/18 | 640 | 643 | 638 | 640 | 9,600 |
2019/10/17 | 636 | 640 | 633 | 633 | 4,300 |
2019/10/16 | 633 | 640 | 632 | 634 | 2,900 |
2019/10/15 | 637 | 638 | 631 | 633 | 4,000 |
2019/10/11 | 637 | 638 | 635 | 635 | 2,100 |
2019/10/10 | 641 | 642 | 635 | 637 | 2,800 |
2019/10/09 | 643 | 643 | 642 | 642 | 1,000 |
2019/10/08 | 644 | 644 | 644 | 644 | 200 |
2019/10/07 | 645 | 645 | 645 | 645 | 600 |
2019/10/04 | 638 | 638 | 635 | 635 | 3,800 |
2019/10/03 | 640 | 644 | 638 | 638 | 3,800 |
2019/10/02 | 645 | 645 | 640 | 640 | 700 |
2019/10/01 | 656 | 656 | 638 | 639 | 5,600 |
2019/09/30 | 650 | 655 | 648 | 650 | 1,500 |
2019/09/27 | 654 | 657 | 649 | 649 | 10,200 |
2019/09/26 | 673 | 677 | 670 | 670 | 9,100 |
2019/09/25 | 674 | 675 | 670 | 675 | 5,000 |
2019/09/24 | 670 | 673 | 668 | 672 | 8,200 |
2019/09/20 | 670 | 671 | 669 | 671 | 1,800 |
2019/09/19 | 668 | 670 | 667 | 669 | 3,300 |
2019/09/18 | 663 | 668 | 663 | 666 | 1,200 |
2019/09/17 | 667 | 667 | 650 | 663 | 11,100 |
2019/09/13 | 656 | 659 | 655 | 658 | 1,400 |
2019/09/12 | 661 | 663 | 655 | 656 | 5,200 |
2019/09/11 | 651 | 654 | 651 | 652 | 900 |
2019/09/10 | 655 | 658 | 650 | 651 | 3,200 |
2019/09/09 | 655 | 655 | 652 | 652 | 1,700 |
2019/09/06 | 652 | 652 | 646 | 650 | 1,600 |
2019/09/05 | 650 | 650 | 645 | 648 | 800 |
2019/09/04 | 642 | 648 | 641 | 648 | 1,900 |
2019/09/03 | 644 | 644 | 642 | 642 | 1,700 |
2019/09/02 | 646 | 647 | 646 | 646 | 900 |
2019/08/30 | 647 | 649 | 645 | 645 | 1,900 |
2019/08/29 | 647 | 647 | 644 | 647 | 2,200 |
2019/08/28 | 644 | 647 | 641 | 647 | 2,500 |
2019/08/27 | 647 | 648 | 642 | 648 | 2,700 |
2019/08/26 | 642 | 648 | 641 | 648 | 2,500 |
2019/08/23 | 650 | 650 | 646 | 649 | 1,900 |
2019/08/22 | 651 | 651 | 641 | 645 | 3,700 |
2019/08/21 | 641 | 642 | 641 | 641 | 3,400 |
2019/08/20 | 646 | 646 | 639 | 644 | 2,000 |
2019/08/19 | 650 | 653 | 649 | 649 | 1,900 |
2019/08/16 | 638 | 650 | 638 | 644 | 3,900 |
2019/08/15 | 641 | 643 | 634 | 639 | 6,200 |
2019/08/14 | 642 | 653 | 642 | 651 | 5,100 |
2019/08/13 | 648 | 656 | 615 | 652 | 26,000 |
2019/08/09 | 709 | 719 | 709 | 717 | 4,300 |
2019/08/08 | 712 | 712 | 709 | 709 | 200 |
2019/08/07 | 718 | 724 | 712 | 714 | 2,400 |
2019/08/06 | 702 | 719 | 700 | 717 | 3,800 |
2019/08/05 | 728 | 728 | 714 | 716 | 3,700 |
2019/08/02 | 741 | 741 | 727 | 728 | 3,200 |
2019/08/01 | 739 | 740 | 733 | 737 | 1,800 |
2019/07/31 | 727 | 733 | 725 | 733 | 2,200 |
2019/07/30 | 714 | 728 | 713 | 721 | 2,900 |
2019/07/29 | 720 | 720 | 713 | 714 | 6,500 |
2019/07/26 | 712 | 712 | 710 | 712 | 4,700 |
2019/07/25 | 709 | 711 | 706 | 708 | 4,700 |
2019/07/24 | 708 | 709 | 706 | 706 | 1,900 |
2019/07/23 | 707 | 709 | 704 | 709 | 2,000 |
2019/07/22 | 701 | 708 | 701 | 708 | 1,800 |
2019/07/19 | 701 | 707 | 700 | 703 | 1,100 |
2019/07/18 | 704 | 705 | 701 | 701 | 2,000 |
2019/07/17 | 707 | 707 | 700 | 701 | 2,400 |
2019/07/16 | 703 | 705 | 702 | 705 | 900 |
2019/07/12 | 707 | 707 | 700 | 703 | 2,000 |
2019/07/11 | 703 | 709 | 703 | 705 | 2,300 |
2019/07/10 | 697 | 700 | 697 | 698 | 1,600 |
2019/07/09 | 699 | 707 | 697 | 697 | 4,300 |
2019/07/08 | 710 | 710 | 704 | 709 | 3,300 |
2019/07/05 | 709 | 709 | 702 | 702 | 2,500 |
2019/07/04 | 702 | 710 | 702 | 710 | 6,400 |
2019/07/03 | 704 | 707 | 697 | 700 | 4,300 |
2019/07/02 | 699 | 703 | 696 | 703 | 4,400 |
2019/07/01 | 697 | 710 | 696 | 698 | 6,200 |
2019/06/28 | 685 | 688 | 685 | 687 | 1,500 |
2019/06/27 | 684 | 685 | 681 | 685 | 3,400 |
2019/06/26 | 669 | 679 | 669 | 679 | 1,400 |
2019/06/25 | 673 | 673 | 665 | 669 | 3,600 |
2019/06/24 | 669 | 671 | 665 | 671 | 2,400 |
2019/06/21 | 664 | 665 | 661 | 661 | 1,500 |
2019/06/20 | 670 | 672 | 656 | 665 | 7,400 |
2019/06/19 | 672 | 672 | 665 | 667 | 4,800 |
2019/06/18 | 675 | 675 | 670 | 672 | 1,900 |
2019/06/17 | 673 | 673 | 673 | 673 | 1,600 |
2019/06/14 | 675 | 675 | 670 | 670 | 1,800 |
2019/06/13 | 671 | 674 | 667 | 674 | 1,200 |
2019/06/12 | 668 | 677 | 667 | 676 | 2,400 |
2019/06/11 | 655 | 667 | 655 | 664 | 2,900 |
2019/06/10 | 654 | 655 | 648 | 653 | 5,400 |
2019/06/07 | 650 | 650 | 644 | 644 | 1,600 |
2019/06/06 | 653 | 653 | 646 | 649 | 800 |
2019/06/05 | 643 | 650 | 640 | 643 | 3,800 |
2019/06/04 | 640 | 645 | 638 | 640 | 1,900 |
2019/06/03 | 664 | 669 | 637 | 640 | 9,700 |
2019/05/31 | 679 | 680 | 660 | 664 | 18,400 |
2019/05/30 | 690 | 690 | 683 | 683 | 2,600 |
2019/05/29 | 687 | 693 | 684 | 684 | 2,800 |
2019/05/28 | 687 | 691 | 686 | 687 | 3,500 |
2019/05/27 | 686 | 694 | 686 | 694 | 6,300 |
2019/05/24 | 677 | 683 | 670 | 682 | 5,800 |
2019/05/23 | 689 | 689 | 670 | 677 | 13,500 |
2019/05/22 | 707 | 707 | 688 | 693 | 8,800 |
2019/05/21 | 698 | 706 | 692 | 706 | 1,200 |
2019/05/20 | 690 | 699 | 690 | 698 | 2,200 |
2019/05/17 | 694 | 701 | 688 | 690 | 6,100 |
2019/05/16 | 694 | 703 | 692 | 695 | 2,500 |
2019/05/15 | 745 | 745 | 679 | 702 | 26,600 |
2019/05/14 | 722 | 755 | 722 | 745 | 6,100 |
2019/05/13 | 743 | 748 | 740 | 747 | 2,000 |
2019/05/10 | 736 | 743 | 731 | 743 | 3,700 |
2019/05/09 | 728 | 735 | 726 | 731 | 4,900 |
2019/05/08 | 731 | 733 | 729 | 729 | 2,900 |
2019/05/07 | 742 | 747 | 728 | 738 | 3,400 |
2019/04/26 | 723 | 727 | 723 | 727 | 300 |
2019/04/25 | 720 | 729 | 720 | 727 | 6,800 |
2019/04/24 | 716 | 717 | 714 | 714 | 1,200 |
2019/04/23 | 719 | 722 | 716 | 716 | 2,800 |
2019/04/22 | 712 | 721 | 712 | 720 | 3,300 |
2019/04/19 | 713 | 716 | 712 | 712 | 4,200 |
2019/04/18 | 723 | 723 | 719 | 719 | 1,400 |
2019/04/17 | 715 | 730 | 714 | 718 | 2,600 |
2019/04/16 | 718 | 721 | 714 | 715 | 3,800 |
2019/04/15 | 730 | 748 | 723 | 727 | 3,000 |
2019/04/12 | 719 | 719 | 719 | 719 | 600 |
2019/04/11 | 730 | 730 | 724 | 725 | 700 |
2019/04/10 | 727 | 735 | 722 | 722 | 1,800 |
2019/04/09 | 726 | 756 | 726 | 727 | 3,300 |
2019/04/08 | 739 | 739 | 718 | 728 | 2,400 |
2019/04/05 | 726 | 729 | 725 | 729 | 500 |
2019/04/04 | 719 | 730 | 717 | 726 | 800 |
2019/04/03 | 718 | 725 | 710 | 721 | 5,200 |
2019/04/02 | 723 | 723 | 717 | 718 | 1,800 |
2019/04/01 | 720 | 722 | 718 | 721 | 3,800 |
2019/03/29 | 735 | 735 | 717 | 721 | 2,200 |
2019/03/28 | 745 | 745 | 725 | 727 | 1,400 |
2019/03/27 | 739 | 753 | 733 | 738 | 1,900 |
2019/03/26 | 764 | 764 | 743 | 760 | 8,400 |
2019/03/25 | 747 | 747 | 730 | 743 | 3,600 |
2019/03/22 | 747 | 747 | 733 | 743 | 5,900 |
2019/03/20 | 730 | 730 | 723 | 723 | 3,000 |
2019/03/19 | 720 | 753 | 718 | 722 | 3,100 |
2019/03/18 | 705 | 713 | 705 | 705 | 2,100 |
2019/03/15 | 707 | 707 | 702 | 703 | 3,800 |
2019/03/14 | 708 | 710 | 702 | 702 | 4,300 |
2019/03/13 | 712 | 718 | 712 | 718 | 400 |
2019/03/12 | 711 | 717 | 706 | 717 | 3,900 |
2019/03/11 | 720 | 720 | 706 | 706 | 3,400 |
2019/03/08 | 740 | 740 | 714 | 714 | 9,300 |
2019/03/07 | 756 | 756 | 750 | 750 | 3,200 |
2019/03/06 | 753 | 758 | 751 | 754 | 3,900 |
2019/03/05 | 748 | 755 | 748 | 754 | 2,900 |
2019/03/04 | 749 | 758 | 746 | 752 | 7,100 |
2019/03/01 | 767 | 767 | 746 | 749 | 8,500 |
2019/02/28 | 769 | 769 | 765 | 768 | 1,700 |
2019/02/27 | 772 | 773 | 769 | 769 | 3,100 |
2019/02/26 | 776 | 778 | 772 | 773 | 2,300 |
2019/02/25 | 778 | 778 | 769 | 777 | 3,400 |
2019/02/22 | 765 | 771 | 765 | 771 | 800 |
2019/02/21 | 765 | 765 | 764 | 765 | 1,800 |
2019/02/20 | 768 | 772 | 763 | 772 | 5,100 |
2019/02/19 | 766 | 775 | 762 | 764 | 3,100 |
2019/02/18 | 768 | 773 | 765 | 765 | 3,200 |
2019/02/15 | 779 | 786 | 765 | 765 | 8,000 |
2019/02/14 | 794 | 805 | 780 | 780 | 12,800 |
2019/02/13 | 788 | 825 | 782 | 825 | 13,700 |
2019/02/12 | 764 | 776 | 764 | 776 | 2,000 |
2019/02/08 | 774 | 774 | 760 | 762 | 6,100 |
2019/02/07 | 775 | 782 | 774 | 781 | 1,700 |
2019/02/06 | 774 | 780 | 774 | 775 | 1,700 |
2019/02/05 | 774 | 783 | 774 | 775 | 1,900 |
2019/02/04 | 779 | 779 | 773 | 773 | 3,100 |
2019/02/01 | 786 | 795 | 779 | 779 | 2,300 |
2019/01/31 | 779 | 798 | 777 | 794 | 8,000 |
2019/01/30 | 777 | 777 | 771 | 775 | 3,500 |
2019/01/29 | 788 | 788 | 770 | 776 | 4,100 |
2019/01/28 | 796 | 797 | 781 | 788 | 4,000 |
2019/01/25 | 770 | 786 | 770 | 782 | 5,300 |
2019/01/24 | 758 | 762 | 753 | 762 | 1,600 |
2019/01/23 | 758 | 762 | 751 | 762 | 4,700 |
2019/01/22 | 784 | 791 | 773 | 773 | 1,500 |
2019/01/21 | 820 | 822 | 783 | 783 | 12,300 |
2019/01/18 | 832 | 832 | 818 | 820 | 4,600 |
2019/01/17 | 823 | 834 | 823 | 833 | 2,100 |
2019/01/16 | 839 | 841 | 820 | 823 | 4,900 |
2019/01/15 | 839 | 841 | 835 | 841 | 4,400 |
2019/01/11 | 829 | 850 | 824 | 840 | 5,800 |
2019/01/10 | 834 | 850 | 823 | 825 | 8,100 |
2019/01/09 | 827 | 877 | 818 | 840 | 28,300 |
2019/01/08 | 771 | 827 | 763 | 813 | 20,500 |
2019/01/07 | 692 | 767 | 692 | 756 | 25,800 |
2019/01/04 | 655 | 669 | 655 | 667 | 9,400 |