2916 仙波糖化工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 632 | 633 | 632 | 633 | 700 | 633 |
| 2022-05-19 | 622 | 625 | 622 | 625 | 1,500 | 625 |
| 2022-05-18 | - | - | - | 621 | - | 621 |
| 2022-05-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2022-05-16 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2022-05-13 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2022-05-12 | - | - | - | 633 | - | 633 |
| 2022-05-11 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2022-05-10 | 632 | 633 | 632 | 633 | 300 | 633 |
| 2022-05-09 | 624 | 633 | 624 | 633 | 1,700 | 633 |
| 2022-05-06 | 633 | 634 | 626 | 626 | 1,000 | 626 |
| 2022-05-02 | 632 | 633 | 632 | 633 | 500 | 633 |
| 2022-04-28 | 625 | 628 | 625 | 628 | 300 | 628 |
| 2022-04-27 | 633 | 633 | 632 | 632 | 1,400 | 632 |
| 2022-04-26 | 628 | 629 | 628 | 629 | 400 | 629 |
| 2022-04-25 | 627 | 627 | 624 | 624 | 2,000 | 624 |
| 2022-04-22 | 625 | 625 | 620 | 625 | 2,600 | 625 |
| 2022-04-21 | 621 | 628 | 620 | 621 | 2,000 | 621 |
| 2022-04-20 | 627 | 627 | 625 | 625 | 2,100 | 625 |
| 2022-04-19 | 625 | 626 | 625 | 626 | 300 | 626 |
| 2022-04-18 | 620 | 627 | 620 | 627 | 700 | 627 |
| 2022-04-15 | - | - | - | 621 | - | 621 |
| 2022-04-14 | 621 | 621 | 621 | 621 | 700 | 621 |
| 2022-04-13 | - | - | - | 621 | - | 621 |
| 2022-04-12 | 621 | 621 | 621 | 621 | 900 | 621 |
| 2022-04-11 | 621 | 622 | 621 | 622 | 700 | 622 |
| 2022-04-08 | 622 | 624 | 622 | 624 | 300 | 624 |
| 2022-04-07 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2022-04-06 | 620 | 621 | 620 | 621 | 2,100 | 621 |
| 2022-04-05 | 623 | 627 | 623 | 627 | 1,000 | 627 |
| 2022-04-04 | 625 | 630 | 625 | 630 | 700 | 630 |
| 2022-04-01 | 620 | 625 | 620 | 625 | 600 | 625 |
| 2022-03-31 | 631 | 631 | 620 | 626 | 1,700 | 626 |
| 2022-03-30 | 630 | 631 | 630 | 631 | 900 | 631 |
| 2022-03-29 | 639 | 643 | 634 | 642 | 500 | 642 |
| 2022-03-28 | 644 | 644 | 644 | 644 | 1,800 | 644 |
| 2022-03-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2022-03-24 | 631 | 640 | 630 | 640 | 700 | 640 |
| 2022-03-23 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2022-03-22 | 634 | 640 | 634 | 640 | 1,500 | 640 |
| 2022-03-18 | 622 | 626 | 620 | 626 | 1,000 | 626 |
| 2022-03-17 | 633 | 633 | 633 | 633 | 200 | 633 |
| 2022-03-16 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-03-15 | 629 | 630 | 629 | 630 | 200 | 630 |
| 2022-03-14 | 637 | 637 | 627 | 629 | 400 | 629 |
| 2022-03-11 | - | - | - | 622 | - | 622 |
| 2022-03-10 | 629 | 629 | 622 | 622 | 1,200 | 622 |
| 2022-03-09 | 639 | 639 | 619 | 629 | 2,400 | 629 |
| 2022-03-08 | 630 | 638 | 630 | 638 | 400 | 638 |
| 2022-03-07 | - | - | - | 621 | - | 621 |
| 2022-03-04 | 621 | 621 | 621 | 621 | 600 | 621 |
| 2022-03-03 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2022-03-02 | 638 | 639 | 636 | 639 | 1,300 | 639 |
| 2022-03-01 | 635 | 638 | 635 | 638 | 600 | 638 |
| 2022-02-28 | 637 | 638 | 631 | 638 | 1,700 | 638 |
| 2022-02-25 | 630 | 630 | 627 | 627 | 1,700 | 627 |
| 2022-02-24 | 615 | 620 | 615 | 619 | 1,100 | 619 |
| 2022-02-22 | 638 | 640 | 612 | 615 | 4,000 | 615 |
| 2022-02-21 | 626 | 635 | 626 | 635 | 1,200 | 635 |
| 2022-02-18 | 627 | 628 | 627 | 628 | 200 | 628 |
| 2022-02-17 | 625 | 626 | 625 | 625 | 2,600 | 625 |
| 2022-02-16 | 621 | 622 | 621 | 622 | 400 | 622 |
| 2022-02-15 | 617 | 621 | 617 | 621 | 600 | 621 |
| 2022-02-14 | 620 | 620 | 616 | 618 | 1,100 | 618 |
| 2022-02-10 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2022-02-09 | 622 | 622 | 619 | 619 | 700 | 619 |
| 2022-02-08 | 617 | 618 | 617 | 618 | 1,000 | 618 |
| 2022-02-07 | 621 | 621 | 620 | 620 | 700 | 620 |
| 2022-02-04 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2022-02-03 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2022-02-02 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2022-02-01 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2022-01-31 | 620 | 620 | 618 | 620 | 800 | 620 |
| 2022-01-28 | 619 | 621 | 619 | 621 | 300 | 621 |
| 2022-01-27 | 624 | 624 | 618 | 618 | 1,800 | 618 |
| 2022-01-26 | 620 | 624 | 620 | 624 | 800 | 624 |
| 2022-01-25 | 619 | 623 | 619 | 622 | 2,500 | 622 |
| 2022-01-24 | 619 | 620 | 615 | 619 | 1,100 | 619 |
| 2022-01-21 | 620 | 620 | 615 | 615 | 1,400 | 615 |
| 2022-01-20 | 620 | 620 | 615 | 619 | 1,600 | 619 |
| 2022-01-19 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2022-01-18 | 620 | 620 | 618 | 618 | 1,000 | 618 |
| 2022-01-17 | - | - | - | 620 | - | 620 |
| 2022-01-14 | 624 | 624 | 620 | 620 | 200 | 620 |
| 2022-01-13 | 620 | 624 | 620 | 624 | 600 | 624 |
| 2022-01-12 | 620 | 620 | 620 | 620 | 900 | 620 |
| 2022-01-11 | 618 | 623 | 618 | 623 | 500 | 623 |
| 2022-01-07 | 623 | 623 | 617 | 617 | 1,700 | 617 |
| 2022-01-06 | 620 | 620 | 620 | 620 | 1,700 | 620 |
| 2022-01-05 | 624 | 624 | 620 | 621 | 1,800 | 621 |
| 2022-01-04 | 622 | 624 | 622 | 622 | 600 | 622 |
分割・併合履歴 ： なし
