2916 仙波糖化工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-016146266146261,500626
2020-11-306206376156155,800615
2020-11-276276296186194,900619
2020-11-266166346166262,900626
2020-11-256236306156234,400623
2020-11-246156196126172,700617
2020-11-206176176136132,100613
2020-11-196206206146172,400617
2020-11-186166176136131,400613
2020-11-17616617616617300617
2020-11-166156186096162,300616
2020-11-13613617613617500617
2020-11-126256256196192,600619
2020-11-116156236156191,400619
2020-11-106196256096133,500613
2020-11-096126156126151,700615
2020-11-06612615612615300615
2020-11-05612614607614800614
2020-11-046156156076121,600612
2020-11-026056106056051,400605
2020-10-306136166076072,700607
2020-10-296136206136131,600613
2020-10-28621622620620800620
2020-10-276366366206202,800620
2020-10-266126196126191,200619
2020-10-236356356136165,800616
2020-10-2264364362062611,000626
2020-10-21637640637640600640
2020-10-20637637637637300637
2020-10-19642642641641600641
2020-10-166406416366411,300641
2020-10-15642642642642100642
2020-10-146416426376421,000642
2020-10-136406426386402,600640
2020-10-126406446396421,300642
2020-10-096456456406402,400640
2020-10-086456476416451,200645
2020-10-076386476386411,700641
2020-10-06641644641644300644
2020-10-056416436376411,700641
2020-10-026446486406413,200641
2020-09-306466536446443,200644
2020-09-2964765663864610,000646
2020-09-286686756666757,400675
2020-09-256666706606686,800668
2020-09-246646666586663,100666
2020-09-236536576536572,500657
2020-09-186636646556552,300655
2020-09-176646646516642,200664
2020-09-166646646516591,300659
2020-09-156606636606631,600663
2020-09-146546646546601,100660
2020-09-116446596446561,900656
2020-09-106576586476471,100647
2020-09-096446606446591,700659
2020-09-086516556516521,400652
2020-09-076476526416431,900643
2020-09-046416536386477,700647
2020-09-036446526416462,100646
2020-09-026436476406444,600644
2020-09-016546546426423,200642
2020-08-316606606476511,400651
2020-08-286426586426451,900645
2020-08-276556556386413,800641
2020-08-266466476416422,500642
2020-08-256586586326407,800640
2020-08-246576576546561,700656
2020-08-216486586486521,100652
2020-08-206546576446573,300657
2020-08-196506526486491,200649
2020-08-18643650643650900650
2020-08-176406496406453,800645
2020-08-146436526356496,700649
2020-08-136426506426453,400645
2020-08-126386486386392,200639
2020-08-116386476376394,500639
2020-08-076546546446452,000645
2020-08-066536626536541,000654
2020-08-0568068063665323,700653
2020-08-04679679667676600676
2020-08-036596706556703,000670
2020-07-316726726626623,700662
2020-07-306826876716722,000672
2020-07-296866936786866,800686
2020-07-286986986876926,300692
2020-07-276866906716798,900679
2020-07-2267969966967618,200676
2020-07-216736746626646,200664
2020-07-2064869464667015,800670
2020-07-176446466436452,700645
2020-07-166446446376441,200644
2020-07-15636639636639600639
2020-07-14637641637641400641
2020-07-13641641636636800636
2020-07-106396456396411,000641
2020-07-096356446356441,700644
2020-07-086406436356432,400643
2020-07-076386386356351,700635
2020-07-066406486376372,400637
2020-07-03639639639639400639
2020-07-026466476396391,200639
2020-07-016416416406401,200640
2020-06-306386486386441,000644
2020-06-296416446356442,500644
2020-06-266376456376401,800640
2020-06-256466466356372,700637
2020-06-246396446386401,400640
2020-06-236466466326393,400639
2020-06-226376436356423,600642
2020-06-196426496396392,000639
2020-06-186406496386492,400649
2020-06-176426456386383,500638
2020-06-166416456416422,300642
2020-06-1564365563463410,100634
2020-06-126346386346373,000637
2020-06-116436436386382,200638
2020-06-106376466376434,000643
2020-06-09636637636636800636
2020-06-086356396336362,100636
2020-06-056326366306323,200632
2020-06-046366366316344,300634
2020-06-036406406366363,500636
2020-06-026396456366373,000637
2020-06-016416416336394,000639
2020-05-296416416376372,600637
2020-05-286436466386394,300639
2020-05-276426456366417,000641
2020-05-266376446366423,900642
2020-05-2564664763164013,900640
2020-05-2264765763564449,300644
2020-05-2167575067073261,500732
2020-05-206526566506554,700655
2020-05-196416466386441,600644
2020-05-186406476406411,700641
2020-05-156446536416415,500641
2020-05-146406506376506,900650
2020-05-136466466326402,900640
2020-05-126256406256373,100637
2020-05-116196276196254,800625
2020-05-086126176116163,000616
2020-05-07615615615615200615
2020-05-016156166066152,900615
2020-04-306156156126121,600612
2020-04-286126166126131,600613
2020-04-276126126056082,800608
2020-04-246156156026023,800602
2020-04-236006115956063,900606
2020-04-226066165926003,000600
2020-04-215965995955972,000597
2020-04-2060063059060017,300600
2020-04-175956055956041,200604
2020-04-166006055905954,500595
2020-04-156026215965967,100596
2020-04-145916015916012,300601
2020-04-135885955825941,300594
2020-04-105805905785882,600588
2020-04-095795875725824,800582
2020-04-085885925755786,500578
2020-04-075805855765783,900578
2020-04-065615765615761,400576
2020-04-035775885665664,300566
2020-04-026006005805801,900580
2020-04-016206206006002,300600
2020-03-315946205946204,300620
2020-03-305806065806044,100604
2020-03-275905955865955,700595
2020-03-265855905715863,900586
2020-03-255785865725864,400586
2020-03-245555695455693,900569
2020-03-235505805475574,900557
2020-03-195695695525553,800555
2020-03-185725725555693,700569
2020-03-175505605325603,800560
2020-03-165275575275524,000552
2020-03-1354055852552710,200527
2020-03-125845975705708,500570
2020-03-115906195905934,400593
2020-03-105905905715829,900582
2020-03-096006045925934,700593
2020-03-066096286036052,800605
2020-03-056256286096092,800609
2020-03-045956055956053,100605
2020-03-036256255906035,500603
2020-03-0256960756959014,400590
2020-02-2860060658658917,000589
2020-02-2765765763063011,200630
2020-02-266476516456473,300647
2020-02-256576576466467,600646
2020-02-216646726646681,700668
2020-02-206656696636632,300663
2020-02-196656656636635,300663
2020-02-186746746616652,500665
2020-02-1767467766367422,000674
2020-02-146566646536553,400655
2020-02-136556656516556,800655
2020-02-126646686546545,500654
2020-02-106596626566571,800657
2020-02-076646656586592,200659
2020-02-066646646566585,500658
2020-02-056536606506574,200657
2020-02-046496566486522,400652
2020-02-0366066764664914,000649
2020-01-316666726616612,700661
2020-01-306676676616643,700664
2020-01-296796796676725,500672
2020-01-286806806726726,400672
2020-01-2769369368168910,800689
2020-01-2470770769669911,300699
2020-01-237047087017012,500701
2020-01-227147147057051,900705
2020-01-217047127047072,100707
2020-01-207117197067069,700706
2020-01-177207207047103,500710
2020-01-1672572870571810,900718
2020-01-1571373570071134,800711
2020-01-1467369767069714,400697
2020-01-106716716666673,700667
2020-01-096666666626652,800665
2020-01-086706706556573,600657
2020-01-076696696606612,100661
2020-01-066586606546557,300655

分割・併合履歴 : なし