2916 仙波糖化工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 701 | 711 | 699 | 709 | 3,500 | 709 |
| 2025-04-03 | 713 | 716 | 704 | 711 | 5,200 | 711 |
| 2025-04-02 | 730 | 730 | 712 | 713 | 3,700 | 713 |
| 2025-04-01 | 718 | 730 | 718 | 730 | 2,100 | 730 |
| 2025-03-31 | 716 | 721 | 713 | 720 | 2,600 | 720 |
| 2025-03-28 | 711 | 723 | 711 | 723 | 1,100 | 723 |
| 2025-03-27 | 722 | 723 | 716 | 719 | 4,900 | 719 |
| 2025-03-26 | 728 | 728 | 716 | 726 | 3,000 | 726 |
| 2025-03-25 | 723 | 724 | 716 | 723 | 3,000 | 723 |
| 2025-03-24 | 720 | 720 | 716 | 719 | 2,800 | 719 |
| 2025-03-21 | 716 | 720 | 712 | 718 | 4,200 | 718 |
| 2025-03-19 | 715 | 725 | 715 | 716 | 6,900 | 716 |
| 2025-03-18 | 716 | 719 | 711 | 714 | 6,100 | 714 |
| 2025-03-17 | 735 | 740 | 700 | 713 | 37,000 | 713 |
| 2025-03-14 | 733 | 736 | 733 | 735 | 1,000 | 735 |
| 2025-03-13 | 737 | 744 | 730 | 733 | 5,400 | 733 |
| 2025-03-12 | 751 | 752 | 751 | 752 | 1,200 | 752 |
| 2025-03-11 | 735 | 748 | 735 | 748 | 4,400 | 748 |
| 2025-03-10 | 745 | 747 | 735 | 735 | 1,600 | 735 |
| 2025-03-07 | 741 | 754 | 735 | 741 | 3,700 | 741 |
| 2025-03-06 | 766 | 768 | 741 | 752 | 7,500 | 752 |
| 2025-03-05 | 764 | 769 | 764 | 768 | 1,600 | 768 |
| 2025-03-04 | 767 | 777 | 765 | 775 | 1,700 | 775 |
| 2025-03-03 | 778 | 800 | 768 | 768 | 13,100 | 768 |
| 2025-02-28 | 776 | 785 | 775 | 785 | 6,200 | 785 |
| 2025-02-27 | 778 | 778 | 761 | 777 | 4,300 | 777 |
| 2025-02-26 | 774 | 779 | 760 | 766 | 2,100 | 766 |
| 2025-02-25 | 773 | 789 | 773 | 780 | 6,500 | 780 |
| 2025-02-21 | 774 | 775 | 770 | 770 | 1,300 | 770 |
| 2025-02-20 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2025-02-19 | 758 | 774 | 758 | 774 | 2,000 | 774 |
| 2025-02-18 | 775 | 775 | 773 | 773 | 700 | 773 |
| 2025-02-17 | 775 | 791 | 775 | 775 | 4,500 | 775 |
| 2025-02-14 | 771 | 829 | 770 | 780 | 14,800 | 780 |
| 2025-02-13 | 785 | 811 | 770 | 771 | 8,700 | 771 |
| 2025-02-12 | 748 | 800 | 746 | 800 | 11,300 | 800 |
| 2025-02-10 | 741 | 749 | 741 | 748 | 1,100 | 748 |
| 2025-02-07 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2025-02-06 | 749 | 749 | 743 | 749 | 700 | 749 |
| 2025-02-05 | 745 | 749 | 743 | 749 | 1,000 | 749 |
| 2025-02-04 | 749 | 749 | 745 | 745 | 300 | 745 |
| 2025-02-03 | 749 | 750 | 743 | 749 | 2,600 | 749 |
| 2025-01-31 | 748 | 750 | 748 | 748 | 1,200 | 748 |
| 2025-01-30 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2025-01-29 | 749 | 750 | 749 | 750 | 600 | 750 |
| 2025-01-28 | 750 | 750 | 749 | 749 | 1,600 | 749 |
| 2025-01-27 | 754 | 754 | 749 | 749 | 2,700 | 749 |
| 2025-01-24 | 750 | 750 | 748 | 748 | 1,600 | 748 |
| 2025-01-23 | 749 | 750 | 748 | 750 | 2,000 | 750 |
| 2025-01-22 | 748 | 750 | 745 | 745 | 1,800 | 745 |
| 2025-01-21 | - | - | - | 745 | - | 745 |
| 2025-01-20 | 743 | 750 | 742 | 745 | 1,300 | 745 |
| 2025-01-17 | 744 | 744 | 742 | 742 | 200 | 742 |
| 2025-01-16 | 750 | 750 | 746 | 746 | 800 | 746 |
| 2025-01-15 | 749 | 749 | 747 | 749 | 500 | 749 |
| 2025-01-14 | 750 | 750 | 750 | 750 | 1,100 | 750 |
| 2025-01-10 | 745 | 749 | 742 | 749 | 500 | 749 |
| 2025-01-09 | 746 | 746 | 746 | 746 | 300 | 746 |
| 2025-01-08 | 750 | 750 | 746 | 746 | 1,300 | 746 |
| 2025-01-07 | 743 | 750 | 743 | 750 | 1,500 | 750 |
| 2025-01-06 | 749 | 749 | 743 | 749 | 3,700 | 749 |
分割・併合履歴 ： なし