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 |
|---|---|---|---|---|---|
| 2024/10/04 | 761 | 765 | 758 | 759 | 3,000 |
| 2024/10/03 | 772 | 772 | 761 | 761 | 2,100 |
| 2024/10/02 | 778 | 778 | 778 | 778 | 100 |
| 2024/10/01 | 778 | 782 | 770 | 780 | 1,300 |
| 2024/09/30 | 783 | 783 | 770 | 770 | 800 |
| 2024/09/27 | 780 | 783 | 767 | 783 | 3,400 |
| 2024/09/26 | 790 | 810 | 785 | 810 | 3,500 |
| 2024/09/25 | 780 | 788 | 780 | 784 | 2,600 |
| 2024/09/24 | 769 | 780 | 762 | 780 | 4,400 |
| 2024/09/20 | 757 | 769 | 756 | 769 | 2,200 |
| 2024/09/19 | 756 | 760 | 756 | 760 | 400 |
| 2024/09/18 | 743 | 760 | 743 | 760 | 4,500 |
| 2024/09/13 | 765 | 765 | 735 | 740 | 5,600 |
| 2024/09/12 | 768 | 770 | 760 | 760 | 1,200 |
| 2024/09/11 | 762 | 762 | 754 | 754 | 900 |
| 2024/09/10 | 755 | 774 | 755 | 774 | 3,200 |
| 2024/09/09 | 748 | 763 | 746 | 760 | 2,400 |
| 2024/09/06 | 755 | 764 | 751 | 751 | 1,400 |
| 2024/09/05 | 761 | 762 | 754 | 755 | 2,800 |
| 2024/09/04 | 759 | 770 | 751 | 761 | 2,400 |
| 2024/09/03 | 772 | 779 | 762 | 762 | 2,000 |
| 2024/09/02 | 768 | 780 | 765 | 766 | 1,600 |
| 2024/08/30 | 765 | 770 | 755 | 768 | 1,600 |
| 2024/08/29 | 775 | 775 | 765 | 765 | 500 |
| 2024/08/28 | 786 | 786 | 775 | 781 | 700 |
| 2024/08/27 | 797 | 797 | 770 | 788 | 2,400 |
| 2024/08/26 | 767 | 795 | 766 | 795 | 900 |
| 2024/08/23 | 769 | 800 | 755 | 762 | 4,700 |
| 2024/08/22 | 760 | 774 | 759 | 769 | 5,200 |
| 2024/08/21 | 757 | 760 | 754 | 758 | 1,000 |
| 2024/08/20 | 754 | 757 | 754 | 757 | 800 |
| 2024/08/19 | 756 | 756 | 755 | 755 | 500 |
| 2024/08/16 | 765 | 765 | 750 | 755 | 2,100 |
| 2024/08/15 | 760 | 760 | 756 | 756 | 300 |
| 2024/08/14 | 747 | 760 | 747 | 760 | 2,100 |
| 2024/08/13 | 710 | 745 | 710 | 745 | 4,300 |
| 2024/08/09 | 740 | 742 | 740 | 740 | 1,700 |
| 2024/08/08 | 725 | 740 | 725 | 740 | 1,700 |
| 2024/08/07 | 728 | 730 | 722 | 725 | 4,000 |
| 2024/08/06 | 695 | 739 | 695 | 718 | 11,200 |
| 2024/08/05 | 746 | 746 | 700 | 710 | 9,400 |
| 2024/08/02 | 825 | 825 | 782 | 782 | 6,800 |
| 2024/08/01 | 847 | 847 | 835 | 835 | 900 |
| 2024/07/31 | 824 | 846 | 807 | 846 | 3,100 |
| 2024/07/30 | 827 | 859 | 827 | 834 | 1,400 |
| 2024/07/29 | 864 | 864 | 827 | 827 | 7,500 |
| 2024/07/26 | 850 | 855 | 843 | 855 | 3,900 |
| 2024/07/25 | 836 | 850 | 810 | 850 | 8,100 |
| 2024/07/24 | 813 | 839 | 807 | 839 | 5,600 |
| 2024/07/23 | 800 | 808 | 795 | 798 | 3,100 |
| 2024/07/22 | 800 | 800 | 795 | 795 | 2,100 |
| 2024/07/19 | 794 | 802 | 794 | 800 | 1,200 |
| 2024/07/18 | 782 | 795 | 782 | 795 | 2,400 |
| 2024/07/17 | 780 | 781 | 778 | 781 | 1,800 |
| 2024/07/16 | 780 | 780 | 777 | 780 | 3,000 |
| 2024/07/12 | 772 | 777 | 772 | 777 | 700 |
| 2024/07/11 | 779 | 780 | 772 | 772 | 2,400 |
| 2024/07/10 | 779 | 779 | 773 | 775 | 800 |
| 2024/07/09 | 778 | 779 | 777 | 779 | 2,600 |
| 2024/07/08 | 770 | 776 | 770 | 776 | 1,500 |
| 2024/07/05 | 777 | 777 | 770 | 770 | 1,200 |
| 2024/07/04 | 773 | 779 | 773 | 775 | 1,700 |
| 2024/07/03 | 775 | 780 | 771 | 771 | 1,700 |
| 2024/07/02 | 780 | 783 | 776 | 776 | 2,700 |
| 2024/07/01 | 770 | 778 | 770 | 778 | 1,100 |
| 2024/06/28 | 770 | 778 | 769 | 769 | 500 |
| 2024/06/27 | 771 | 775 | 771 | 771 | 2,500 |
| 2024/06/26 | 777 | 780 | 760 | 768 | 5,500 |
| 2024/06/25 | 783 | 783 | 775 | 776 | 1,800 |
| 2024/06/24 | 775 | 775 | 765 | 775 | 2,200 |
| 2024/06/21 | 787 | 791 | 752 | 766 | 6,400 |
| 2024/06/20 | 776 | 786 | 776 | 785 | 1,200 |
| 2024/06/19 | 795 | 795 | 770 | 779 | 3,600 |
| 2024/06/18 | 790 | 791 | 787 | 791 | 3,600 |
| 2024/06/17 | 781 | 786 | 780 | 785 | 4,300 |
| 2024/06/14 | 769 | 777 | 760 | 777 | 5,600 |
| 2024/06/13 | 769 | 769 | 760 | 761 | 800 |
| 2024/06/12 | 751 | 770 | 751 | 764 | 3,100 |
| 2024/06/11 | 749 | 750 | 748 | 750 | 2,400 |
| 2024/06/10 | 747 | 749 | 747 | 749 | 600 |
| 2024/06/07 | 739 | 747 | 739 | 747 | 2,000 |
| 2024/06/06 | 734 | 735 | 734 | 735 | 300 |
| 2024/06/05 | 738 | 738 | 738 | 738 | 500 |
| 2024/06/04 | 731 | 740 | 731 | 740 | 800 |
| 2024/06/03 | 738 | 740 | 734 | 737 | 1,400 |
| 2024/05/31 | 740 | 746 | 740 | 741 | 2,000 |
| 2024/05/30 | 738 | 745 | 732 | 741 | 1,300 |
| 2024/05/29 | 742 | 745 | 738 | 738 | 800 |
| 2024/05/28 | 746 | 747 | 746 | 746 | 700 |
| 2024/05/27 | 747 | 747 | 747 | 747 | 1,200 |
| 2024/05/24 | 740 | 741 | 725 | 740 | 2,900 |
| 2024/05/23 | 726 | 737 | 726 | 726 | 600 |
| 2024/05/22 | 730 | 737 | 723 | 723 | 1,600 |
| 2024/05/21 | 722 | 728 | 722 | 728 | 600 |
| 2024/05/20 | 720 | 721 | 713 | 721 | 700 |
| 2024/05/17 | 711 | 722 | 710 | 718 | 2,200 |
| 2024/05/16 | 734 | 735 | 713 | 713 | 3,500 |
| 2024/05/15 | 731 | 735 | 731 | 732 | 1,200 |
| 2024/05/14 | 746 | 748 | 736 | 736 | 3,700 |
| 2024/05/13 | 769 | 769 | 749 | 749 | 4,000 |
| 2024/05/10 | 745 | 753 | 743 | 743 | 2,700 |
| 2024/05/09 | 754 | 755 | 752 | 755 | 1,400 |
| 2024/05/08 | 750 | 752 | 747 | 752 | 400 |
| 2024/05/07 | 752 | 752 | 746 | 746 | 1,100 |
| 2024/05/02 | 750 | 750 | 742 | 742 | 1,100 |
| 2024/05/01 | 750 | 750 | 743 | 743 | 500 |
| 2024/04/30 | 748 | 753 | 742 | 743 | 3,900 |
| 2024/04/26 | 753 | 754 | 748 | 754 | 900 |
| 2024/04/25 | 742 | 753 | 742 | 753 | 3,100 |
| 2024/04/24 | 740 | 741 | 735 | 738 | 2,300 |
| 2024/04/23 | 738 | 755 | 738 | 740 | 4,200 |
| 2024/04/22 | 732 | 749 | 729 | 734 | 1,400 |
| 2024/04/19 | 727 | 732 | 726 | 732 | 1,800 |
| 2024/04/17 | 725 | 727 | 725 | 727 | 500 |
| 2024/04/16 | 723 | 732 | 723 | 728 | 400 |
| 2024/04/15 | 723 | 723 | 721 | 721 | 1,700 |
| 2024/04/12 | 725 | 725 | 725 | 725 | 200 |
| 2024/04/11 | 733 | 733 | 726 | 726 | 200 |
| 2024/04/10 | 733 | 733 | 733 | 733 | 100 |
| 2024/04/08 | 719 | 720 | 718 | 718 | 900 |
| 2024/04/05 | 720 | 729 | 719 | 723 | 1,100 |
| 2024/04/04 | 713 | 742 | 713 | 729 | 800 |
| 2024/04/03 | 726 | 726 | 715 | 715 | 1,900 |
| 2024/04/02 | 748 | 748 | 730 | 730 | 2,200 |
| 2024/04/01 | 722 | 748 | 722 | 748 | 3,600 |
| 2024/03/29 | 722 | 730 | 718 | 719 | 1,500 |
| 2024/03/28 | 716 | 722 | 716 | 722 | 800 |
| 2024/03/27 | 712 | 716 | 712 | 714 | 5,500 |
| 2024/03/26 | 715 | 715 | 713 | 714 | 4,800 |
| 2024/03/25 | 714 | 714 | 713 | 714 | 2,700 |
| 2024/03/22 | 712 | 713 | 712 | 713 | 1,300 |
| 2024/03/21 | 710 | 712 | 709 | 712 | 800 |
| 2024/03/19 | 709 | 711 | 709 | 711 | 700 |
| 2024/03/18 | 709 | 711 | 707 | 707 | 2,800 |
| 2024/03/15 | 708 | 709 | 707 | 709 | 1,200 |
| 2024/03/14 | 708 | 708 | 706 | 706 | 1,300 |
| 2024/03/13 | 712 | 712 | 708 | 708 | 800 |
| 2024/03/12 | 706 | 712 | 706 | 712 | 900 |
| 2024/03/11 | 708 | 708 | 705 | 705 | 1,100 |
| 2024/03/08 | 709 | 710 | 708 | 708 | 1,100 |
| 2024/03/07 | 709 | 712 | 707 | 707 | 400 |
| 2024/03/06 | 708 | 708 | 708 | 708 | 300 |
| 2024/03/05 | 705 | 714 | 705 | 708 | 2,700 |
| 2024/03/04 | 704 | 718 | 704 | 706 | 7,200 |
| 2024/03/01 | 711 | 713 | 707 | 707 | 1,500 |
| 2024/02/29 | 710 | 710 | 710 | 710 | 500 |
| 2024/02/28 | 707 | 707 | 706 | 707 | 2,100 |
| 2024/02/27 | 717 | 719 | 707 | 707 | 2,200 |
| 2024/02/26 | 707 | 710 | 707 | 710 | 5,600 |
| 2024/02/22 | 714 | 714 | 710 | 710 | 3,200 |
| 2024/02/21 | 704 | 712 | 701 | 710 | 2,900 |
| 2024/02/20 | 707 | 707 | 706 | 706 | 1,100 |
| 2024/02/19 | 700 | 711 | 700 | 707 | 1,600 |
| 2024/02/16 | 702 | 702 | 699 | 702 | 500 |
| 2024/02/15 | 705 | 708 | 696 | 705 | 3,100 |
| 2024/02/14 | 756 | 756 | 700 | 705 | 12,100 |
| 2024/02/13 | 710 | 771 | 702 | 771 | 18,200 |
| 2024/02/09 | 700 | 705 | 699 | 700 | 700 |
| 2024/02/08 | 712 | 712 | 695 | 697 | 3,000 |
| 2024/02/07 | 699 | 726 | 699 | 713 | 4,200 |
| 2024/02/06 | 700 | 708 | 700 | 707 | 4,800 |
| 2024/02/05 | 699 | 699 | 695 | 698 | 2,200 |
| 2024/02/02 | 695 | 699 | 695 | 699 | 1,800 |
| 2024/02/01 | 694 | 695 | 689 | 694 | 1,400 |
| 2024/01/31 | 695 | 695 | 691 | 694 | 900 |
| 2024/01/30 | 690 | 695 | 689 | 695 | 2,400 |
| 2024/01/29 | 689 | 690 | 686 | 690 | 4,500 |
| 2024/01/26 | 689 | 689 | 685 | 689 | 2,000 |
| 2024/01/25 | 687 | 688 | 684 | 688 | 2,500 |
| 2024/01/24 | 685 | 685 | 685 | 685 | 900 |
| 2024/01/23 | 684 | 685 | 684 | 685 | 1,200 |
| 2024/01/22 | 682 | 683 | 682 | 683 | 200 |
| 2024/01/19 | 683 | 683 | 682 | 682 | 600 |
| 2024/01/18 | 681 | 682 | 680 | 680 | 600 |
| 2024/01/17 | 680 | 682 | 680 | 682 | 1,600 |
| 2024/01/16 | 679 | 681 | 679 | 680 | 1,100 |
| 2024/01/15 | 678 | 680 | 678 | 679 | 500 |
| 2024/01/12 | 678 | 683 | 677 | 681 | 1,300 |
| 2024/01/11 | 686 | 686 | 676 | 680 | 5,800 |
| 2024/01/10 | 681 | 686 | 680 | 685 | 2,400 |
| 2024/01/09 | 677 | 681 | 677 | 681 | 1,200 |
| 2024/01/05 | 678 | 678 | 675 | 675 | 2,100 |
| 2024/01/04 | 680 | 680 | 680 | 680 | 800 |