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 |
---|---|---|---|---|---|
2020/12/30 | 603 | 614 | 603 | 614 | 1,900 |
2020/12/29 | 606 | 609 | 606 | 609 | 500 |
2020/12/28 | 601 | 604 | 601 | 604 | 2,800 |
2020/12/25 | 609 | 609 | 598 | 601 | 10,400 |
2020/12/24 | 602 | 605 | 599 | 599 | 4,600 |
2020/12/23 | 608 | 609 | 601 | 602 | 6,700 |
2020/12/22 | 618 | 618 | 610 | 610 | 3,500 |
2020/12/21 | 622 | 623 | 612 | 618 | 2,900 |
2020/12/18 | 611 | 623 | 610 | 623 | 4,600 |
2020/12/17 | 615 | 618 | 615 | 618 | 800 |
2020/12/16 | 618 | 624 | 615 | 616 | 3,300 |
2020/12/15 | 618 | 628 | 617 | 617 | 3,700 |
2020/12/14 | 627 | 627 | 617 | 617 | 2,000 |
2020/12/11 | 620 | 620 | 616 | 617 | 2,300 |
2020/12/10 | 620 | 620 | 607 | 617 | 5,300 |
2020/12/09 | 613 | 619 | 613 | 616 | 1,700 |
2020/12/08 | 612 | 614 | 611 | 611 | 2,000 |
2020/12/07 | 614 | 618 | 612 | 612 | 2,300 |
2020/12/04 | 611 | 617 | 611 | 616 | 3,600 |
2020/12/03 | 615 | 619 | 607 | 610 | 14,600 |
2020/12/02 | 620 | 627 | 617 | 623 | 1,000 |
2020/12/01 | 614 | 626 | 614 | 626 | 1,500 |
2020/11/30 | 620 | 637 | 615 | 615 | 5,800 |
2020/11/27 | 627 | 629 | 618 | 619 | 4,900 |
2020/11/26 | 616 | 634 | 616 | 626 | 2,900 |
2020/11/25 | 623 | 630 | 615 | 623 | 4,400 |
2020/11/24 | 615 | 619 | 612 | 617 | 2,700 |
2020/11/20 | 617 | 617 | 613 | 613 | 2,100 |
2020/11/19 | 620 | 620 | 614 | 617 | 2,400 |
2020/11/18 | 616 | 617 | 613 | 613 | 1,400 |
2020/11/17 | 616 | 617 | 616 | 617 | 300 |
2020/11/16 | 615 | 618 | 609 | 616 | 2,300 |
2020/11/13 | 613 | 617 | 613 | 617 | 500 |
2020/11/12 | 625 | 625 | 619 | 619 | 2,600 |
2020/11/11 | 615 | 623 | 615 | 619 | 1,400 |
2020/11/10 | 619 | 625 | 609 | 613 | 3,500 |
2020/11/09 | 612 | 615 | 612 | 615 | 1,700 |
2020/11/06 | 612 | 615 | 612 | 615 | 300 |
2020/11/05 | 612 | 614 | 607 | 614 | 800 |
2020/11/04 | 615 | 615 | 607 | 612 | 1,600 |
2020/11/02 | 605 | 610 | 605 | 605 | 1,400 |
2020/10/30 | 613 | 616 | 607 | 607 | 2,700 |
2020/10/29 | 613 | 620 | 613 | 613 | 1,600 |
2020/10/28 | 621 | 622 | 620 | 620 | 800 |
2020/10/27 | 636 | 636 | 620 | 620 | 2,800 |
2020/10/26 | 612 | 619 | 612 | 619 | 1,200 |
2020/10/23 | 635 | 635 | 613 | 616 | 5,800 |
2020/10/22 | 643 | 643 | 620 | 626 | 11,000 |
2020/10/21 | 637 | 640 | 637 | 640 | 600 |
2020/10/20 | 637 | 637 | 637 | 637 | 300 |
2020/10/19 | 642 | 642 | 641 | 641 | 600 |
2020/10/16 | 640 | 641 | 636 | 641 | 1,300 |
2020/10/15 | 642 | 642 | 642 | 642 | 100 |
2020/10/14 | 641 | 642 | 637 | 642 | 1,000 |
2020/10/13 | 640 | 642 | 638 | 640 | 2,600 |
2020/10/12 | 640 | 644 | 639 | 642 | 1,300 |
2020/10/09 | 645 | 645 | 640 | 640 | 2,400 |
2020/10/08 | 645 | 647 | 641 | 645 | 1,200 |
2020/10/07 | 638 | 647 | 638 | 641 | 1,700 |
2020/10/06 | 641 | 644 | 641 | 644 | 300 |
2020/10/05 | 641 | 643 | 637 | 641 | 1,700 |
2020/10/02 | 644 | 648 | 640 | 641 | 3,200 |
2020/09/30 | 646 | 653 | 644 | 644 | 3,200 |
2020/09/29 | 647 | 656 | 638 | 646 | 10,000 |
2020/09/28 | 668 | 675 | 666 | 675 | 7,400 |
2020/09/25 | 666 | 670 | 660 | 668 | 6,800 |
2020/09/24 | 664 | 666 | 658 | 666 | 3,100 |
2020/09/23 | 653 | 657 | 653 | 657 | 2,500 |
2020/09/18 | 663 | 664 | 655 | 655 | 2,300 |
2020/09/17 | 664 | 664 | 651 | 664 | 2,200 |
2020/09/16 | 664 | 664 | 651 | 659 | 1,300 |
2020/09/15 | 660 | 663 | 660 | 663 | 1,600 |
2020/09/14 | 654 | 664 | 654 | 660 | 1,100 |
2020/09/11 | 644 | 659 | 644 | 656 | 1,900 |
2020/09/10 | 657 | 658 | 647 | 647 | 1,100 |
2020/09/09 | 644 | 660 | 644 | 659 | 1,700 |
2020/09/08 | 651 | 655 | 651 | 652 | 1,400 |
2020/09/07 | 647 | 652 | 641 | 643 | 1,900 |
2020/09/04 | 641 | 653 | 638 | 647 | 7,700 |
2020/09/03 | 644 | 652 | 641 | 646 | 2,100 |
2020/09/02 | 643 | 647 | 640 | 644 | 4,600 |
2020/09/01 | 654 | 654 | 642 | 642 | 3,200 |
2020/08/31 | 660 | 660 | 647 | 651 | 1,400 |
2020/08/28 | 642 | 658 | 642 | 645 | 1,900 |
2020/08/27 | 655 | 655 | 638 | 641 | 3,800 |
2020/08/26 | 646 | 647 | 641 | 642 | 2,500 |
2020/08/25 | 658 | 658 | 632 | 640 | 7,800 |
2020/08/24 | 657 | 657 | 654 | 656 | 1,700 |
2020/08/21 | 648 | 658 | 648 | 652 | 1,100 |
2020/08/20 | 654 | 657 | 644 | 657 | 3,300 |
2020/08/19 | 650 | 652 | 648 | 649 | 1,200 |
2020/08/18 | 643 | 650 | 643 | 650 | 900 |
2020/08/17 | 640 | 649 | 640 | 645 | 3,800 |
2020/08/14 | 643 | 652 | 635 | 649 | 6,700 |
2020/08/13 | 642 | 650 | 642 | 645 | 3,400 |
2020/08/12 | 638 | 648 | 638 | 639 | 2,200 |
2020/08/11 | 638 | 647 | 637 | 639 | 4,500 |
2020/08/07 | 654 | 654 | 644 | 645 | 2,000 |
2020/08/06 | 653 | 662 | 653 | 654 | 1,000 |
2020/08/05 | 680 | 680 | 636 | 653 | 23,700 |
2020/08/04 | 679 | 679 | 667 | 676 | 600 |
2020/08/03 | 659 | 670 | 655 | 670 | 3,000 |
2020/07/31 | 672 | 672 | 662 | 662 | 3,700 |
2020/07/30 | 682 | 687 | 671 | 672 | 2,000 |
2020/07/29 | 686 | 693 | 678 | 686 | 6,800 |
2020/07/28 | 698 | 698 | 687 | 692 | 6,300 |
2020/07/27 | 686 | 690 | 671 | 679 | 8,900 |
2020/07/22 | 679 | 699 | 669 | 676 | 18,200 |
2020/07/21 | 673 | 674 | 662 | 664 | 6,200 |
2020/07/20 | 648 | 694 | 646 | 670 | 15,800 |
2020/07/17 | 644 | 646 | 643 | 645 | 2,700 |
2020/07/16 | 644 | 644 | 637 | 644 | 1,200 |
2020/07/15 | 636 | 639 | 636 | 639 | 600 |
2020/07/14 | 637 | 641 | 637 | 641 | 400 |
2020/07/13 | 641 | 641 | 636 | 636 | 800 |
2020/07/10 | 639 | 645 | 639 | 641 | 1,000 |
2020/07/09 | 635 | 644 | 635 | 644 | 1,700 |
2020/07/08 | 640 | 643 | 635 | 643 | 2,400 |
2020/07/07 | 638 | 638 | 635 | 635 | 1,700 |
2020/07/06 | 640 | 648 | 637 | 637 | 2,400 |
2020/07/03 | 639 | 639 | 639 | 639 | 400 |
2020/07/02 | 646 | 647 | 639 | 639 | 1,200 |
2020/07/01 | 641 | 641 | 640 | 640 | 1,200 |
2020/06/30 | 638 | 648 | 638 | 644 | 1,000 |
2020/06/29 | 641 | 644 | 635 | 644 | 2,500 |
2020/06/26 | 637 | 645 | 637 | 640 | 1,800 |
2020/06/25 | 646 | 646 | 635 | 637 | 2,700 |
2020/06/24 | 639 | 644 | 638 | 640 | 1,400 |
2020/06/23 | 646 | 646 | 632 | 639 | 3,400 |
2020/06/22 | 637 | 643 | 635 | 642 | 3,600 |
2020/06/19 | 642 | 649 | 639 | 639 | 2,000 |
2020/06/18 | 640 | 649 | 638 | 649 | 2,400 |
2020/06/17 | 642 | 645 | 638 | 638 | 3,500 |
2020/06/16 | 641 | 645 | 641 | 642 | 2,300 |
2020/06/15 | 643 | 655 | 634 | 634 | 10,100 |
2020/06/12 | 634 | 638 | 634 | 637 | 3,000 |
2020/06/11 | 643 | 643 | 638 | 638 | 2,200 |
2020/06/10 | 637 | 646 | 637 | 643 | 4,000 |
2020/06/09 | 636 | 637 | 636 | 636 | 800 |
2020/06/08 | 635 | 639 | 633 | 636 | 2,100 |
2020/06/05 | 632 | 636 | 630 | 632 | 3,200 |
2020/06/04 | 636 | 636 | 631 | 634 | 4,300 |
2020/06/03 | 640 | 640 | 636 | 636 | 3,500 |
2020/06/02 | 639 | 645 | 636 | 637 | 3,000 |
2020/06/01 | 641 | 641 | 633 | 639 | 4,000 |
2020/05/29 | 641 | 641 | 637 | 637 | 2,600 |
2020/05/28 | 643 | 646 | 638 | 639 | 4,300 |
2020/05/27 | 642 | 645 | 636 | 641 | 7,000 |
2020/05/26 | 637 | 644 | 636 | 642 | 3,900 |
2020/05/25 | 646 | 647 | 631 | 640 | 13,900 |
2020/05/22 | 647 | 657 | 635 | 644 | 49,300 |
2020/05/21 | 675 | 750 | 670 | 732 | 61,500 |
2020/05/20 | 652 | 656 | 650 | 655 | 4,700 |
2020/05/19 | 641 | 646 | 638 | 644 | 1,600 |
2020/05/18 | 640 | 647 | 640 | 641 | 1,700 |
2020/05/15 | 644 | 653 | 641 | 641 | 5,500 |
2020/05/14 | 640 | 650 | 637 | 650 | 6,900 |
2020/05/13 | 646 | 646 | 632 | 640 | 2,900 |
2020/05/12 | 625 | 640 | 625 | 637 | 3,100 |
2020/05/11 | 619 | 627 | 619 | 625 | 4,800 |
2020/05/08 | 612 | 617 | 611 | 616 | 3,000 |
2020/05/07 | 615 | 615 | 615 | 615 | 200 |
2020/05/01 | 615 | 616 | 606 | 615 | 2,900 |
2020/04/30 | 615 | 615 | 612 | 612 | 1,600 |
2020/04/28 | 612 | 616 | 612 | 613 | 1,600 |
2020/04/27 | 612 | 612 | 605 | 608 | 2,800 |
2020/04/24 | 615 | 615 | 602 | 602 | 3,800 |
2020/04/23 | 600 | 611 | 595 | 606 | 3,900 |
2020/04/22 | 606 | 616 | 592 | 600 | 3,000 |
2020/04/21 | 596 | 599 | 595 | 597 | 2,000 |
2020/04/20 | 600 | 630 | 590 | 600 | 17,300 |
2020/04/17 | 595 | 605 | 595 | 604 | 1,200 |
2020/04/16 | 600 | 605 | 590 | 595 | 4,500 |
2020/04/15 | 602 | 621 | 596 | 596 | 7,100 |
2020/04/14 | 591 | 601 | 591 | 601 | 2,300 |
2020/04/13 | 588 | 595 | 582 | 594 | 1,300 |
2020/04/10 | 580 | 590 | 578 | 588 | 2,600 |
2020/04/09 | 579 | 587 | 572 | 582 | 4,800 |
2020/04/08 | 588 | 592 | 575 | 578 | 6,500 |
2020/04/07 | 580 | 585 | 576 | 578 | 3,900 |
2020/04/06 | 561 | 576 | 561 | 576 | 1,400 |
2020/04/03 | 577 | 588 | 566 | 566 | 4,300 |
2020/04/02 | 600 | 600 | 580 | 580 | 1,900 |
2020/04/01 | 620 | 620 | 600 | 600 | 2,300 |
2020/03/31 | 594 | 620 | 594 | 620 | 4,300 |
2020/03/30 | 580 | 606 | 580 | 604 | 4,100 |
2020/03/27 | 590 | 595 | 586 | 595 | 5,700 |
2020/03/26 | 585 | 590 | 571 | 586 | 3,900 |
2020/03/25 | 578 | 586 | 572 | 586 | 4,400 |
2020/03/24 | 555 | 569 | 545 | 569 | 3,900 |
2020/03/23 | 550 | 580 | 547 | 557 | 4,900 |
2020/03/19 | 569 | 569 | 552 | 555 | 3,800 |
2020/03/18 | 572 | 572 | 555 | 569 | 3,700 |
2020/03/17 | 550 | 560 | 532 | 560 | 3,800 |
2020/03/16 | 527 | 557 | 527 | 552 | 4,000 |
2020/03/13 | 540 | 558 | 525 | 527 | 10,200 |
2020/03/12 | 584 | 597 | 570 | 570 | 8,500 |
2020/03/11 | 590 | 619 | 590 | 593 | 4,400 |
2020/03/10 | 590 | 590 | 571 | 582 | 9,900 |
2020/03/09 | 600 | 604 | 592 | 593 | 4,700 |
2020/03/06 | 609 | 628 | 603 | 605 | 2,800 |
2020/03/05 | 625 | 628 | 609 | 609 | 2,800 |
2020/03/04 | 595 | 605 | 595 | 605 | 3,100 |
2020/03/03 | 625 | 625 | 590 | 603 | 5,500 |
2020/03/02 | 569 | 607 | 569 | 590 | 14,400 |
2020/02/28 | 600 | 606 | 586 | 589 | 17,000 |
2020/02/27 | 657 | 657 | 630 | 630 | 11,200 |
2020/02/26 | 647 | 651 | 645 | 647 | 3,300 |
2020/02/25 | 657 | 657 | 646 | 646 | 7,600 |
2020/02/21 | 664 | 672 | 664 | 668 | 1,700 |
2020/02/20 | 665 | 669 | 663 | 663 | 2,300 |
2020/02/19 | 665 | 665 | 663 | 663 | 5,300 |
2020/02/18 | 674 | 674 | 661 | 665 | 2,500 |
2020/02/17 | 674 | 677 | 663 | 674 | 22,000 |
2020/02/14 | 656 | 664 | 653 | 655 | 3,400 |
2020/02/13 | 655 | 665 | 651 | 655 | 6,800 |
2020/02/12 | 664 | 668 | 654 | 654 | 5,500 |
2020/02/10 | 659 | 662 | 656 | 657 | 1,800 |
2020/02/07 | 664 | 665 | 658 | 659 | 2,200 |
2020/02/06 | 664 | 664 | 656 | 658 | 5,500 |
2020/02/05 | 653 | 660 | 650 | 657 | 4,200 |
2020/02/04 | 649 | 656 | 648 | 652 | 2,400 |
2020/02/03 | 660 | 667 | 646 | 649 | 14,000 |
2020/01/31 | 666 | 672 | 661 | 661 | 2,700 |
2020/01/30 | 667 | 667 | 661 | 664 | 3,700 |
2020/01/29 | 679 | 679 | 667 | 672 | 5,500 |
2020/01/28 | 680 | 680 | 672 | 672 | 6,400 |
2020/01/27 | 693 | 693 | 681 | 689 | 10,800 |
2020/01/24 | 707 | 707 | 696 | 699 | 11,300 |
2020/01/23 | 704 | 708 | 701 | 701 | 2,500 |
2020/01/22 | 714 | 714 | 705 | 705 | 1,900 |
2020/01/21 | 704 | 712 | 704 | 707 | 2,100 |
2020/01/20 | 711 | 719 | 706 | 706 | 9,700 |
2020/01/17 | 720 | 720 | 704 | 710 | 3,500 |
2020/01/16 | 725 | 728 | 705 | 718 | 10,900 |
2020/01/15 | 713 | 735 | 700 | 711 | 34,800 |
2020/01/14 | 673 | 697 | 670 | 697 | 14,400 |
2020/01/10 | 671 | 671 | 666 | 667 | 3,700 |
2020/01/09 | 666 | 666 | 662 | 665 | 2,800 |
2020/01/08 | 670 | 670 | 655 | 657 | 3,600 |
2020/01/07 | 669 | 669 | 660 | 661 | 2,100 |
2020/01/06 | 658 | 660 | 654 | 655 | 7,300 |