2916 仙波糖化工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 727 | 727 | 723 | 723 | 1,600 | 723 |
| 2024-11-21 | 722 | 728 | 720 | 721 | 1,600 | 721 |
| 2024-11-20 | 720 | 720 | 718 | 718 | 600 | 718 |
| 2024-11-19 | 724 | 725 | 720 | 720 | 1,300 | 720 |
| 2024-11-18 | 722 | 724 | 720 | 724 | 2,000 | 724 |
| 2024-11-15 | 725 | 726 | 725 | 725 | 700 | 725 |
| 2024-11-14 | 726 | 726 | 722 | 722 | 200 | 722 |
| 2024-11-13 | 728 | 733 | 721 | 733 | 1,200 | 733 |
| 2024-11-12 | 725 | 737 | 723 | 725 | 6,700 | 725 |
| 2024-11-11 | 744 | 744 | 730 | 740 | 9,100 | 740 |
| 2024-11-08 | 742 | 745 | 737 | 744 | 3,300 | 744 |
| 2024-11-07 | 739 | 744 | 739 | 742 | 2,100 | 742 |
| 2024-11-06 | 732 | 735 | 727 | 735 | 1,700 | 735 |
| 2024-11-05 | 735 | 735 | 733 | 733 | 2,700 | 733 |
| 2024-11-01 | 745 | 745 | 735 | 735 | 3,000 | 735 |
| 2024-10-31 | 746 | 746 | 745 | 745 | 1,100 | 745 |
| 2024-10-30 | - | - | - | 746 | - | 746 |
| 2024-10-29 | 746 | 746 | 746 | 746 | 500 | 746 |
| 2024-10-28 | 765 | 765 | 755 | 758 | 2,100 | 758 |
| 2024-10-25 | 750 | 750 | 745 | 748 | 3,500 | 748 |
| 2024-10-24 | 742 | 742 | 741 | 741 | 600 | 741 |
| 2024-10-23 | 743 | 743 | 743 | 743 | 400 | 743 |
| 2024-10-22 | 747 | 749 | 743 | 743 | 2,600 | 743 |
| 2024-10-21 | 745 | 746 | 745 | 746 | 300 | 746 |
| 2024-10-18 | 745 | 752 | 742 | 742 | 3,500 | 742 |
| 2024-10-17 | 752 | 755 | 750 | 750 | 2,500 | 750 |
| 2024-10-16 | 753 | 754 | 753 | 754 | 300 | 754 |
| 2024-10-15 | 761 | 761 | 755 | 759 | 1,100 | 759 |
| 2024-10-11 | - | - | - | 753 | - | 753 |
| 2024-10-10 | 761 | 761 | 753 | 753 | 1,100 | 753 |
| 2024-10-09 | 761 | 762 | 761 | 761 | 400 | 761 |
| 2024-10-08 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2024-10-07 | 759 | 767 | 758 | 767 | 1,500 | 767 |
| 2024-10-04 | 761 | 765 | 758 | 759 | 3,000 | 759 |
| 2024-10-03 | 772 | 772 | 761 | 761 | 2,100 | 761 |
| 2024-10-02 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2024-10-01 | 778 | 782 | 770 | 780 | 1,300 | 780 |
| 2024-09-30 | 783 | 783 | 770 | 770 | 800 | 770 |
| 2024-09-27 | 780 | 783 | 767 | 783 | 3,400 | 783 |
| 2024-09-26 | 790 | 810 | 785 | 810 | 3,500 | 810 |
| 2024-09-25 | 780 | 788 | 780 | 784 | 2,600 | 784 |
| 2024-09-24 | 769 | 780 | 762 | 780 | 4,400 | 780 |
| 2024-09-20 | 757 | 769 | 756 | 769 | 2,200 | 769 |
| 2024-09-19 | 756 | 760 | 756 | 760 | 400 | 760 |
| 2024-09-18 | 743 | 760 | 743 | 760 | 4,500 | 760 |
| 2024-09-17 | - | - | - | 740 | - | 740 |
| 2024-09-13 | 765 | 765 | 735 | 740 | 5,600 | 740 |
| 2024-09-12 | 768 | 770 | 760 | 760 | 1,200 | 760 |
| 2024-09-11 | 762 | 762 | 754 | 754 | 900 | 754 |
| 2024-09-10 | 755 | 774 | 755 | 774 | 3,200 | 774 |
| 2024-09-09 | 748 | 763 | 746 | 760 | 2,400 | 760 |
| 2024-09-06 | 755 | 764 | 751 | 751 | 1,400 | 751 |
| 2024-09-05 | 761 | 762 | 754 | 755 | 2,800 | 755 |
| 2024-09-04 | 759 | 770 | 751 | 761 | 2,400 | 761 |
| 2024-09-03 | 772 | 779 | 762 | 762 | 2,000 | 762 |
| 2024-09-02 | 768 | 780 | 765 | 766 | 1,600 | 766 |
| 2024-08-30 | 765 | 770 | 755 | 768 | 1,600 | 768 |
| 2024-08-29 | 775 | 775 | 765 | 765 | 500 | 765 |
| 2024-08-28 | 786 | 786 | 775 | 781 | 700 | 781 |
| 2024-08-27 | 797 | 797 | 770 | 788 | 2,400 | 788 |
| 2024-08-26 | 767 | 795 | 766 | 795 | 900 | 795 |
| 2024-08-23 | 769 | 800 | 755 | 762 | 4,700 | 762 |
| 2024-08-22 | 760 | 774 | 759 | 769 | 5,200 | 769 |
| 2024-08-21 | 757 | 760 | 754 | 758 | 1,000 | 758 |
| 2024-08-20 | 754 | 757 | 754 | 757 | 800 | 757 |
| 2024-08-19 | 756 | 756 | 755 | 755 | 500 | 755 |
| 2024-08-16 | 765 | 765 | 750 | 755 | 2,100 | 755 |
| 2024-08-15 | 760 | 760 | 756 | 756 | 300 | 756 |
| 2024-08-14 | 747 | 760 | 747 | 760 | 2,100 | 760 |
| 2024-08-13 | 710 | 745 | 710 | 745 | 4,300 | 745 |
| 2024-08-09 | 740 | 742 | 740 | 740 | 1,700 | 740 |
| 2024-08-08 | 725 | 740 | 725 | 740 | 1,700 | 740 |
| 2024-08-07 | 728 | 730 | 722 | 725 | 4,000 | 725 |
| 2024-08-06 | 695 | 739 | 695 | 718 | 11,200 | 718 |
| 2024-08-05 | 746 | 746 | 700 | 710 | 9,400 | 710 |
| 2024-08-02 | 825 | 825 | 782 | 782 | 6,800 | 782 |
| 2024-08-01 | 847 | 847 | 835 | 835 | 900 | 835 |
| 2024-07-31 | 824 | 846 | 807 | 846 | 3,100 | 846 |
| 2024-07-30 | 827 | 859 | 827 | 834 | 1,400 | 834 |
| 2024-07-29 | 864 | 864 | 827 | 827 | 7,500 | 827 |
| 2024-07-26 | 850 | 855 | 843 | 855 | 3,900 | 855 |
| 2024-07-25 | 836 | 850 | 810 | 850 | 8,100 | 850 |
| 2024-07-24 | 813 | 839 | 807 | 839 | 5,600 | 839 |
| 2024-07-23 | 800 | 808 | 795 | 798 | 3,100 | 798 |
| 2024-07-22 | 800 | 800 | 795 | 795 | 2,100 | 795 |
| 2024-07-19 | 794 | 802 | 794 | 800 | 1,200 | 800 |
| 2024-07-18 | 782 | 795 | 782 | 795 | 2,400 | 795 |
| 2024-07-17 | 780 | 781 | 778 | 781 | 1,800 | 781 |
| 2024-07-16 | 780 | 780 | 777 | 780 | 3,000 | 780 |
| 2024-07-12 | 772 | 777 | 772 | 777 | 700 | 777 |
| 2024-07-11 | 779 | 780 | 772 | 772 | 2,400 | 772 |
| 2024-07-10 | 779 | 779 | 773 | 775 | 800 | 775 |
| 2024-07-09 | 778 | 779 | 777 | 779 | 2,600 | 779 |
| 2024-07-08 | 770 | 776 | 770 | 776 | 1,500 | 776 |
| 2024-07-05 | 777 | 777 | 770 | 770 | 1,200 | 770 |
| 2024-07-04 | 773 | 779 | 773 | 775 | 1,700 | 775 |
| 2024-07-03 | 775 | 780 | 771 | 771 | 1,700 | 771 |
| 2024-07-02 | 780 | 783 | 776 | 776 | 2,700 | 776 |
| 2024-07-01 | 770 | 778 | 770 | 778 | 1,100 | 778 |
| 2024-06-28 | 770 | 778 | 769 | 769 | 500 | 769 |
| 2024-06-27 | 771 | 775 | 771 | 771 | 2,500 | 771 |
| 2024-06-26 | 777 | 780 | 760 | 768 | 5,500 | 768 |
| 2024-06-25 | 783 | 783 | 775 | 776 | 1,800 | 776 |
| 2024-06-24 | 775 | 775 | 765 | 775 | 2,200 | 775 |
| 2024-06-21 | 787 | 791 | 752 | 766 | 6,400 | 766 |
| 2024-06-20 | 776 | 786 | 776 | 785 | 1,200 | 785 |
| 2024-06-19 | 795 | 795 | 770 | 779 | 3,600 | 779 |
| 2024-06-18 | 790 | 791 | 787 | 791 | 3,600 | 791 |
| 2024-06-17 | 781 | 786 | 780 | 785 | 4,300 | 785 |
| 2024-06-14 | 769 | 777 | 760 | 777 | 5,600 | 777 |
| 2024-06-13 | 769 | 769 | 760 | 761 | 800 | 761 |
| 2024-06-12 | 751 | 770 | 751 | 764 | 3,100 | 764 |
| 2024-06-11 | 749 | 750 | 748 | 750 | 2,400 | 750 |
| 2024-06-10 | 747 | 749 | 747 | 749 | 600 | 749 |
| 2024-06-07 | 739 | 747 | 739 | 747 | 2,000 | 747 |
| 2024-06-06 | 734 | 735 | 734 | 735 | 300 | 735 |
| 2024-06-05 | 738 | 738 | 738 | 738 | 500 | 738 |
| 2024-06-04 | 731 | 740 | 731 | 740 | 800 | 740 |
| 2024-06-03 | 738 | 740 | 734 | 737 | 1,400 | 737 |
| 2024-05-31 | 740 | 746 | 740 | 741 | 2,000 | 741 |
| 2024-05-30 | 738 | 745 | 732 | 741 | 1,300 | 741 |
| 2024-05-29 | 742 | 745 | 738 | 738 | 800 | 738 |
| 2024-05-28 | 746 | 747 | 746 | 746 | 700 | 746 |
| 2024-05-27 | 747 | 747 | 747 | 747 | 1,200 | 747 |
| 2024-05-24 | 740 | 741 | 725 | 740 | 2,900 | 740 |
| 2024-05-23 | 726 | 737 | 726 | 726 | 600 | 726 |
| 2024-05-22 | 730 | 737 | 723 | 723 | 1,600 | 723 |
| 2024-05-21 | 722 | 728 | 722 | 728 | 600 | 728 |
| 2024-05-20 | 720 | 721 | 713 | 721 | 700 | 721 |
| 2024-05-17 | 711 | 722 | 710 | 718 | 2,200 | 718 |
| 2024-05-16 | 734 | 735 | 713 | 713 | 3,500 | 713 |
| 2024-05-15 | 731 | 735 | 731 | 732 | 1,200 | 732 |
| 2024-05-14 | 746 | 748 | 736 | 736 | 3,700 | 736 |
| 2024-05-13 | 769 | 769 | 749 | 749 | 4,000 | 749 |
| 2024-05-10 | 745 | 753 | 743 | 743 | 2,700 | 743 |
| 2024-05-09 | 754 | 755 | 752 | 755 | 1,400 | 755 |
| 2024-05-08 | 750 | 752 | 747 | 752 | 400 | 752 |
| 2024-05-07 | 752 | 752 | 746 | 746 | 1,100 | 746 |
| 2024-05-02 | 750 | 750 | 742 | 742 | 1,100 | 742 |
| 2024-05-01 | 750 | 750 | 743 | 743 | 500 | 743 |
| 2024-04-30 | 748 | 753 | 742 | 743 | 3,900 | 743 |
| 2024-04-26 | 753 | 754 | 748 | 754 | 900 | 754 |
| 2024-04-25 | 742 | 753 | 742 | 753 | 3,100 | 753 |
| 2024-04-24 | 740 | 741 | 735 | 738 | 2,300 | 738 |
| 2024-04-23 | 738 | 755 | 738 | 740 | 4,200 | 740 |
| 2024-04-22 | 732 | 749 | 729 | 734 | 1,400 | 734 |
| 2024-04-19 | 727 | 732 | 726 | 732 | 1,800 | 732 |
| 2024-04-18 | - | - | - | 727 | - | 727 |
| 2024-04-17 | 725 | 727 | 725 | 727 | 500 | 727 |
| 2024-04-16 | 723 | 732 | 723 | 728 | 400 | 728 |
| 2024-04-15 | 723 | 723 | 721 | 721 | 1,700 | 721 |
| 2024-04-12 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2024-04-11 | 733 | 733 | 726 | 726 | 200 | 726 |
| 2024-04-10 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2024-04-09 | - | - | - | 718 | - | 718 |
| 2024-04-08 | 719 | 720 | 718 | 718 | 900 | 718 |
| 2024-04-05 | 720 | 729 | 719 | 723 | 1,100 | 723 |
| 2024-04-04 | 713 | 742 | 713 | 729 | 800 | 729 |
| 2024-04-03 | 726 | 726 | 715 | 715 | 1,900 | 715 |
| 2024-04-02 | 748 | 748 | 730 | 730 | 2,200 | 730 |
| 2024-04-01 | 722 | 748 | 722 | 748 | 3,600 | 748 |
| 2024-03-29 | 722 | 730 | 718 | 719 | 1,500 | 719 |
| 2024-03-28 | 716 | 722 | 716 | 722 | 800 | 722 |
| 2024-03-27 | 712 | 716 | 712 | 714 | 5,500 | 714 |
| 2024-03-26 | 715 | 715 | 713 | 714 | 4,800 | 714 |
| 2024-03-25 | 714 | 714 | 713 | 714 | 2,700 | 714 |
| 2024-03-22 | 712 | 713 | 712 | 713 | 1,300 | 713 |
| 2024-03-21 | 710 | 712 | 709 | 712 | 800 | 712 |
| 2024-03-19 | 709 | 711 | 709 | 711 | 700 | 711 |
| 2024-03-18 | 709 | 711 | 707 | 707 | 2,800 | 707 |
| 2024-03-15 | 708 | 709 | 707 | 709 | 1,200 | 709 |
| 2024-03-14 | 708 | 708 | 706 | 706 | 1,300 | 706 |
| 2024-03-13 | 712 | 712 | 708 | 708 | 800 | 708 |
| 2024-03-12 | 706 | 712 | 706 | 712 | 900 | 712 |
| 2024-03-11 | 708 | 708 | 705 | 705 | 1,100 | 705 |
| 2024-03-08 | 709 | 710 | 708 | 708 | 1,100 | 708 |
| 2024-03-07 | 709 | 712 | 707 | 707 | 400 | 707 |
| 2024-03-06 | 708 | 708 | 708 | 708 | 300 | 708 |
| 2024-03-05 | 705 | 714 | 705 | 708 | 2,700 | 708 |
| 2024-03-04 | 704 | 718 | 704 | 706 | 7,200 | 706 |
| 2024-03-01 | 711 | 713 | 707 | 707 | 1,500 | 707 |
| 2024-02-29 | 710 | 710 | 710 | 710 | 500 | 710 |
| 2024-02-28 | 707 | 707 | 706 | 707 | 2,100 | 707 |
| 2024-02-27 | 717 | 719 | 707 | 707 | 2,200 | 707 |
| 2024-02-26 | 707 | 710 | 707 | 710 | 5,600 | 710 |
| 2024-02-22 | 714 | 714 | 710 | 710 | 3,200 | 710 |
| 2024-02-21 | 704 | 712 | 701 | 710 | 2,900 | 710 |
| 2024-02-20 | 707 | 707 | 706 | 706 | 1,100 | 706 |
| 2024-02-19 | 700 | 711 | 700 | 707 | 1,600 | 707 |
| 2024-02-16 | 702 | 702 | 699 | 702 | 500 | 702 |
| 2024-02-15 | 705 | 708 | 696 | 705 | 3,100 | 705 |
| 2024-02-14 | 756 | 756 | 700 | 705 | 12,100 | 705 |
| 2024-02-13 | 710 | 771 | 702 | 771 | 18,200 | 771 |
| 2024-02-09 | 700 | 705 | 699 | 700 | 700 | 700 |
| 2024-02-08 | 712 | 712 | 695 | 697 | 3,000 | 697 |
| 2024-02-07 | 699 | 726 | 699 | 713 | 4,200 | 713 |
| 2024-02-06 | 700 | 708 | 700 | 707 | 4,800 | 707 |
| 2024-02-05 | 699 | 699 | 695 | 698 | 2,200 | 698 |
| 2024-02-02 | 695 | 699 | 695 | 699 | 1,800 | 699 |
| 2024-02-01 | 694 | 695 | 689 | 694 | 1,400 | 694 |
| 2024-01-31 | 695 | 695 | 691 | 694 | 900 | 694 |
| 2024-01-30 | 690 | 695 | 689 | 695 | 2,400 | 695 |
| 2024-01-29 | 689 | 690 | 686 | 690 | 4,500 | 690 |
| 2024-01-26 | 689 | 689 | 685 | 689 | 2,000 | 689 |
| 2024-01-25 | 687 | 688 | 684 | 688 | 2,500 | 688 |
| 2024-01-24 | 685 | 685 | 685 | 685 | 900 | 685 |
| 2024-01-23 | 684 | 685 | 684 | 685 | 1,200 | 685 |
| 2024-01-22 | 682 | 683 | 682 | 683 | 200 | 683 |
| 2024-01-19 | 683 | 683 | 682 | 682 | 600 | 682 |
| 2024-01-18 | 681 | 682 | 680 | 680 | 600 | 680 |
| 2024-01-17 | 680 | 682 | 680 | 682 | 1,600 | 682 |
| 2024-01-16 | 679 | 681 | 679 | 680 | 1,100 | 680 |
| 2024-01-15 | 678 | 680 | 678 | 679 | 500 | 679 |
| 2024-01-12 | 678 | 683 | 677 | 681 | 1,300 | 681 |
| 2024-01-11 | 686 | 686 | 676 | 680 | 5,800 | 680 |
| 2024-01-10 | 681 | 686 | 680 | 685 | 2,400 | 685 |
| 2024-01-09 | 677 | 681 | 677 | 681 | 1,200 | 681 |
| 2024-01-05 | 678 | 678 | 675 | 675 | 2,100 | 675 |
| 2024-01-04 | 680 | 680 | 680 | 680 | 800 | 680 |
分割・併合履歴 ： なし
