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 |
---|---|---|---|---|---|
2021/12/30 | 618 | 624 | 618 | 624 | 900 |
2021/12/29 | 622 | 622 | 622 | 622 | 100 |
2021/12/28 | 620 | 622 | 617 | 621 | 2,000 |
2021/12/27 | 624 | 624 | 621 | 622 | 1,800 |
2021/12/24 | 620 | 623 | 616 | 623 | 4,200 |
2021/12/23 | 619 | 620 | 618 | 619 | 700 |
2021/12/22 | 618 | 618 | 614 | 618 | 1,000 |
2021/12/21 | 620 | 620 | 612 | 616 | 1,900 |
2021/12/20 | 615 | 615 | 615 | 615 | 200 |
2021/12/17 | 614 | 618 | 614 | 618 | 2,200 |
2021/12/16 | 621 | 624 | 612 | 624 | 3,100 |
2021/12/15 | 622 | 623 | 621 | 622 | 1,000 |
2021/12/14 | 623 | 625 | 620 | 625 | 3,300 |
2021/12/13 | 624 | 624 | 620 | 623 | 2,000 |
2021/12/10 | 621 | 624 | 618 | 624 | 3,300 |
2021/12/09 | 620 | 620 | 620 | 620 | 800 |
2021/12/08 | 614 | 618 | 609 | 618 | 2,900 |
2021/12/07 | 612 | 614 | 610 | 611 | 1,600 |
2021/12/06 | 609 | 613 | 606 | 613 | 3,500 |
2021/12/03 | 612 | 615 | 609 | 609 | 700 |
2021/12/02 | 614 | 615 | 614 | 615 | 300 |
2021/12/01 | 614 | 614 | 613 | 613 | 400 |
2021/11/30 | 610 | 614 | 610 | 614 | 300 |
2021/11/29 | 614 | 616 | 610 | 616 | 2,200 |
2021/11/26 | 614 | 618 | 610 | 614 | 3,700 |
2021/11/25 | 625 | 625 | 616 | 616 | 2,200 |
2021/11/24 | 627 | 627 | 620 | 625 | 1,000 |
2021/11/22 | 612 | 629 | 612 | 620 | 1,300 |
2021/11/19 | 612 | 612 | 610 | 611 | 2,000 |
2021/11/18 | 620 | 621 | 614 | 614 | 2,600 |
2021/11/17 | 625 | 625 | 623 | 624 | 1,700 |
2021/11/16 | 625 | 626 | 625 | 626 | 1,900 |
2021/11/15 | 627 | 629 | 625 | 627 | 1,700 |
2021/11/12 | 628 | 632 | 628 | 632 | 400 |
2021/11/11 | 632 | 632 | 625 | 631 | 1,000 |
2021/11/10 | 620 | 630 | 620 | 622 | 1,000 |
2021/11/09 | 636 | 636 | 620 | 620 | 5,200 |
2021/11/08 | 634 | 636 | 633 | 636 | 800 |
2021/11/05 | 639 | 639 | 637 | 637 | 1,300 |
2021/11/04 | 644 | 644 | 638 | 638 | 500 |
2021/11/02 | 640 | 647 | 635 | 647 | 2,100 |
2021/11/01 | 647 | 647 | 623 | 635 | 3,400 |
2021/10/29 | 657 | 657 | 650 | 657 | 700 |
2021/10/28 | 651 | 651 | 651 | 651 | 100 |
2021/10/27 | 659 | 659 | 651 | 651 | 2,300 |
2021/10/26 | 645 | 657 | 645 | 654 | 1,300 |
2021/10/25 | 651 | 651 | 645 | 645 | 1,600 |
2021/10/22 | 645 | 645 | 638 | 642 | 1,100 |
2021/10/21 | 642 | 645 | 642 | 645 | 200 |
2021/10/20 | 640 | 644 | 638 | 644 | 1,300 |
2021/10/19 | 641 | 641 | 641 | 641 | 900 |
2021/10/18 | 644 | 646 | 644 | 646 | 1,600 |
2021/10/14 | 644 | 651 | 642 | 648 | 1,800 |
2021/10/13 | 651 | 651 | 647 | 647 | 700 |
2021/10/12 | 652 | 653 | 652 | 653 | 1,100 |
2021/10/11 | 654 | 662 | 654 | 662 | 1,100 |
2021/10/08 | 654 | 662 | 654 | 662 | 300 |
2021/10/06 | 660 | 660 | 660 | 660 | 800 |
2021/10/04 | 653 | 668 | 653 | 656 | 1,300 |
2021/10/01 | 667 | 671 | 661 | 661 | 1,800 |
2021/09/30 | 670 | 670 | 669 | 670 | 1,300 |
2021/09/29 | 679 | 679 | 665 | 670 | 4,900 |
2021/09/28 | 690 | 690 | 686 | 689 | 2,300 |
2021/09/27 | 689 | 690 | 685 | 690 | 3,500 |
2021/09/24 | 689 | 689 | 685 | 689 | 3,900 |
2021/09/22 | 691 | 691 | 689 | 690 | 2,100 |
2021/09/21 | 680 | 691 | 680 | 691 | 5,300 |
2021/09/17 | 682 | 684 | 682 | 684 | 2,000 |
2021/09/16 | 685 | 686 | 683 | 683 | 1,600 |
2021/09/15 | 685 | 685 | 685 | 685 | 1,100 |
2021/09/14 | 686 | 686 | 681 | 685 | 2,800 |
2021/09/13 | 685 | 687 | 681 | 687 | 3,700 |
2021/09/10 | 685 | 685 | 681 | 681 | 4,000 |
2021/09/09 | 684 | 684 | 680 | 680 | 1,400 |
2021/09/08 | 683 | 685 | 678 | 682 | 2,700 |
2021/09/07 | 678 | 683 | 678 | 680 | 1,000 |
2021/09/06 | 680 | 684 | 680 | 684 | 2,800 |
2021/09/03 | 677 | 680 | 676 | 680 | 1,200 |
2021/09/02 | 680 | 680 | 677 | 677 | 1,700 |
2021/09/01 | 677 | 679 | 677 | 679 | 1,000 |
2021/08/31 | 677 | 684 | 677 | 684 | 700 |
2021/08/30 | 671 | 684 | 671 | 677 | 3,900 |
2021/08/27 | 685 | 685 | 676 | 676 | 1,600 |
2021/08/26 | 683 | 684 | 679 | 684 | 2,400 |
2021/08/25 | 682 | 682 | 678 | 678 | 1,400 |
2021/08/24 | 681 | 683 | 681 | 681 | 2,300 |
2021/08/23 | 678 | 678 | 670 | 678 | 2,900 |
2021/08/20 | 678 | 679 | 678 | 678 | 500 |
2021/08/19 | 678 | 678 | 676 | 678 | 400 |
2021/08/18 | 679 | 682 | 679 | 679 | 800 |
2021/08/17 | 676 | 680 | 676 | 680 | 700 |
2021/08/16 | 688 | 688 | 684 | 684 | 1,000 |
2021/08/13 | 677 | 688 | 675 | 688 | 2,300 |
2021/08/12 | 682 | 683 | 675 | 675 | 900 |
2021/08/11 | 685 | 685 | 669 | 681 | 1,500 |
2021/08/10 | 674 | 682 | 666 | 682 | 1,700 |
2021/08/06 | 659 | 665 | 658 | 665 | 1,700 |
2021/08/05 | 660 | 664 | 660 | 660 | 2,800 |
2021/08/04 | 663 | 671 | 663 | 671 | 1,100 |
2021/08/03 | 665 | 679 | 665 | 667 | 900 |
2021/08/02 | 666 | 666 | 664 | 664 | 1,000 |
2021/07/30 | 665 | 666 | 665 | 666 | 600 |
2021/07/29 | 668 | 668 | 668 | 668 | 300 |
2021/07/28 | 667 | 678 | 665 | 675 | 1,400 |
2021/07/27 | 676 | 683 | 670 | 677 | 2,700 |
2021/07/26 | 688 | 688 | 667 | 686 | 3,700 |
2021/07/21 | 692 | 692 | 675 | 678 | 9,100 |
2021/07/20 | 669 | 672 | 660 | 672 | 1,400 |
2021/07/19 | 670 | 672 | 662 | 669 | 900 |
2021/07/16 | 660 | 669 | 654 | 667 | 4,400 |
2021/07/15 | 666 | 671 | 665 | 670 | 1,300 |
2021/07/14 | 666 | 669 | 666 | 669 | 600 |
2021/07/13 | 670 | 673 | 666 | 666 | 1,000 |
2021/07/12 | 670 | 670 | 670 | 670 | 1,200 |
2021/07/09 | 663 | 670 | 663 | 670 | 900 |
2021/07/08 | 661 | 663 | 661 | 663 | 1,500 |
2021/07/07 | 668 | 670 | 668 | 669 | 900 |
2021/07/06 | 670 | 670 | 669 | 670 | 900 |
2021/07/05 | 667 | 668 | 665 | 665 | 2,100 |
2021/07/02 | 666 | 667 | 666 | 667 | 500 |
2021/07/01 | 660 | 665 | 660 | 665 | 500 |
2021/06/30 | 657 | 667 | 657 | 658 | 500 |
2021/06/29 | 669 | 669 | 656 | 657 | 1,200 |
2021/06/28 | 672 | 672 | 668 | 668 | 3,200 |
2021/06/25 | 664 | 664 | 661 | 663 | 2,400 |
2021/06/24 | 658 | 660 | 658 | 660 | 500 |
2021/06/23 | 658 | 668 | 648 | 652 | 3,700 |
2021/06/22 | 662 | 662 | 654 | 660 | 3,500 |
2021/06/21 | 649 | 662 | 647 | 662 | 2,300 |
2021/06/18 | 653 | 653 | 652 | 652 | 200 |
2021/06/17 | 654 | 654 | 646 | 646 | 1,900 |
2021/06/16 | 650 | 650 | 646 | 646 | 2,300 |
2021/06/15 | 650 | 650 | 650 | 650 | 2,000 |
2021/06/14 | 650 | 650 | 648 | 650 | 2,000 |
2021/06/11 | 650 | 650 | 646 | 650 | 1,100 |
2021/06/10 | 649 | 650 | 649 | 650 | 800 |
2021/06/09 | 649 | 649 | 646 | 646 | 400 |
2021/06/08 | 643 | 648 | 643 | 648 | 800 |
2021/06/07 | 645 | 647 | 645 | 645 | 600 |
2021/06/04 | 645 | 645 | 645 | 645 | 700 |
2021/06/03 | 640 | 644 | 640 | 644 | 400 |
2021/06/02 | 644 | 650 | 641 | 641 | 800 |
2021/06/01 | 644 | 644 | 644 | 644 | 100 |
2021/05/31 | 645 | 645 | 645 | 645 | 100 |
2021/05/28 | 645 | 648 | 644 | 644 | 500 |
2021/05/27 | 649 | 649 | 644 | 644 | 1,000 |
2021/05/26 | 646 | 649 | 644 | 649 | 600 |
2021/05/25 | 650 | 650 | 644 | 645 | 2,300 |
2021/05/24 | 650 | 650 | 647 | 650 | 1,100 |
2021/05/21 | 647 | 652 | 645 | 649 | 1,500 |
2021/05/20 | 650 | 650 | 645 | 645 | 1,300 |
2021/05/19 | 643 | 650 | 639 | 650 | 2,700 |
2021/05/18 | 642 | 643 | 642 | 643 | 300 |
2021/05/17 | 640 | 647 | 639 | 639 | 4,200 |
2021/05/14 | 640 | 644 | 636 | 642 | 2,100 |
2021/05/13 | 644 | 644 | 644 | 644 | 1,000 |
2021/05/12 | 640 | 640 | 636 | 636 | 1,800 |
2021/05/11 | 639 | 641 | 639 | 639 | 500 |
2021/05/10 | 640 | 640 | 639 | 639 | 2,800 |
2021/05/07 | 642 | 642 | 642 | 642 | 700 |
2021/05/06 | 643 | 643 | 643 | 643 | 300 |
2021/04/30 | 642 | 648 | 642 | 642 | 1,100 |
2021/04/28 | 643 | 649 | 642 | 642 | 700 |
2021/04/27 | 650 | 650 | 643 | 643 | 2,000 |
2021/04/26 | 649 | 649 | 646 | 646 | 200 |
2021/04/23 | 648 | 648 | 645 | 645 | 2,100 |
2021/04/22 | 641 | 648 | 641 | 648 | 700 |
2021/04/21 | 645 | 645 | 640 | 640 | 900 |
2021/04/20 | 648 | 650 | 648 | 650 | 200 |
2021/04/19 | 653 | 653 | 640 | 644 | 3,300 |
2021/04/16 | 649 | 652 | 649 | 652 | 200 |
2021/04/14 | 644 | 649 | 644 | 649 | 600 |
2021/04/13 | 645 | 650 | 643 | 644 | 1,100 |
2021/04/12 | 643 | 655 | 643 | 655 | 2,200 |
2021/04/09 | 643 | 649 | 642 | 642 | 700 |
2021/04/08 | 646 | 649 | 641 | 641 | 700 |
2021/04/07 | 640 | 649 | 640 | 649 | 700 |
2021/04/06 | 650 | 650 | 639 | 639 | 1,100 |
2021/04/05 | 639 | 650 | 639 | 650 | 1,600 |
2021/04/02 | 637 | 647 | 635 | 640 | 4,300 |
2021/04/01 | 642 | 650 | 640 | 640 | 2,600 |
2021/03/31 | 640 | 649 | 640 | 641 | 800 |
2021/03/30 | 631 | 644 | 631 | 644 | 1,300 |
2021/03/29 | 649 | 656 | 649 | 651 | 2,100 |
2021/03/26 | 662 | 662 | 649 | 649 | 3,900 |
2021/03/25 | 657 | 657 | 655 | 657 | 1,900 |
2021/03/24 | 647 | 651 | 647 | 651 | 600 |
2021/03/23 | 649 | 651 | 649 | 651 | 3,600 |
2021/03/22 | 645 | 647 | 645 | 647 | 1,700 |
2021/03/19 | 638 | 645 | 638 | 645 | 2,400 |
2021/03/18 | 640 | 640 | 637 | 638 | 800 |
2021/03/17 | 634 | 639 | 634 | 639 | 1,200 |
2021/03/16 | 633 | 640 | 633 | 634 | 2,100 |
2021/03/15 | 637 | 637 | 635 | 636 | 1,200 |
2021/03/12 | 637 | 637 | 629 | 636 | 1,900 |
2021/03/11 | 637 | 637 | 633 | 637 | 400 |
2021/03/10 | 637 | 638 | 635 | 636 | 800 |
2021/03/09 | 628 | 637 | 627 | 635 | 2,100 |
2021/03/08 | 629 | 631 | 625 | 626 | 2,100 |
2021/03/05 | 634 | 634 | 633 | 633 | 1,000 |
2021/03/04 | 631 | 633 | 631 | 632 | 700 |
2021/03/03 | 624 | 633 | 623 | 633 | 1,600 |
2021/03/02 | 636 | 636 | 626 | 634 | 2,700 |
2021/03/01 | 630 | 633 | 630 | 633 | 2,100 |
2021/02/26 | 620 | 628 | 620 | 627 | 2,700 |
2021/02/25 | 622 | 624 | 619 | 623 | 3,000 |
2021/02/24 | 622 | 623 | 617 | 621 | 4,000 |
2021/02/22 | 617 | 622 | 615 | 615 | 3,000 |
2021/02/19 | 616 | 619 | 615 | 618 | 2,100 |
2021/02/18 | 619 | 619 | 616 | 616 | 1,900 |
2021/02/17 | 616 | 623 | 616 | 618 | 1,100 |
2021/02/16 | 615 | 618 | 615 | 616 | 2,200 |
2021/02/15 | 617 | 617 | 615 | 615 | 2,700 |
2021/02/12 | 617 | 617 | 616 | 616 | 800 |
2021/02/10 | 617 | 617 | 613 | 615 | 1,300 |
2021/02/09 | 614 | 617 | 612 | 613 | 2,600 |
2021/02/08 | 618 | 618 | 611 | 615 | 2,400 |
2021/02/05 | 610 | 612 | 610 | 612 | 3,600 |
2021/02/04 | 610 | 610 | 610 | 610 | 300 |
2021/02/03 | 610 | 610 | 608 | 609 | 1,100 |
2021/02/02 | 607 | 610 | 607 | 607 | 900 |
2021/01/29 | 610 | 610 | 610 | 610 | 700 |
2021/01/28 | 609 | 610 | 608 | 610 | 1,600 |
2021/01/27 | 619 | 619 | 606 | 609 | 1,500 |
2021/01/26 | 612 | 617 | 610 | 614 | 1,300 |
2021/01/25 | 610 | 612 | 606 | 606 | 3,500 |
2021/01/22 | 608 | 609 | 604 | 609 | 1,800 |
2021/01/21 | 610 | 610 | 606 | 606 | 1,800 |
2021/01/20 | 609 | 611 | 604 | 607 | 2,900 |
2021/01/19 | 610 | 610 | 609 | 609 | 1,600 |
2021/01/18 | 612 | 616 | 609 | 610 | 3,000 |
2021/01/15 | 613 | 615 | 609 | 610 | 2,900 |
2021/01/14 | 616 | 617 | 613 | 613 | 1,000 |
2021/01/13 | 610 | 616 | 610 | 616 | 3,700 |
2021/01/12 | 614 | 618 | 611 | 611 | 2,500 |
2021/01/08 | 613 | 616 | 613 | 614 | 800 |
2021/01/07 | 619 | 619 | 611 | 614 | 2,300 |
2021/01/06 | 618 | 619 | 618 | 619 | 600 |
2021/01/05 | 614 | 619 | 605 | 618 | 2,000 |
2021/01/04 | 609 | 610 | 607 | 610 | 1,200 |