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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 715 | 716 | 715 | 716 | 3,000 | 716 |
| 2025-12-09 | 713 | 716 | 713 | 715 | 1,800 | 715 |
| 2025-12-08 | 713 | 715 | 711 | 711 | 1,500 | 711 |
| 2025-12-05 | 712 | 714 | 710 | 714 | 2,700 | 714 |
| 2025-12-04 | 719 | 719 | 715 | 715 | 300 | 715 |
| 2025-12-03 | 719 | 719 | 718 | 718 | 2,100 | 718 |
| 2025-12-02 | 718 | 719 | 718 | 719 | 300 | 719 |
| 2025-12-01 | 716 | 722 | 713 | 714 | 5,700 | 714 |
| 2025-11-28 | 714 | 719 | 714 | 719 | 1,400 | 719 |
| 2025-11-27 | 721 | 721 | 718 | 718 | 1,500 | 718 |
| 2025-11-26 | 720 | 720 | 717 | 720 | 800 | 720 |
| 2025-11-25 | 714 | 721 | 709 | 721 | 4,600 | 721 |
| 2025-11-21 | 716 | 720 | 710 | 720 | 1,500 | 720 |
| 2025-11-20 | 710 | 720 | 710 | 716 | 1,500 | 716 |
| 2025-11-19 | 722 | 722 | 706 | 710 | 4,000 | 710 |
| 2025-11-18 | 733 | 733 | 721 | 722 | 4,200 | 722 |
| 2025-11-17 | 732 | 736 | 724 | 725 | 7,100 | 725 |
| 2025-11-14 | 738 | 770 | 720 | 722 | 19,000 | 722 |
| 2025-11-13 | 739 | 739 | 732 | 732 | 200 | 732 |
| 2025-11-12 | 739 | 740 | 733 | 733 | 700 | 733 |
| 2025-11-11 | 732 | 735 | 732 | 734 | 800 | 734 |
| 2025-11-10 | 735 | 743 | 732 | 743 | 4,000 | 743 |
| 2025-11-07 | 733 | 733 | 732 | 732 | 200 | 732 |
| 2025-11-06 | 736 | 736 | 731 | 734 | 900 | 734 |
| 2025-11-05 | 737 | 737 | 735 | 736 | 400 | 736 |
| 2025-11-04 | 739 | 739 | 732 | 733 | 600 | 733 |
| 2025-10-31 | 734 | 734 | 733 | 733 | 900 | 733 |
| 2025-10-30 | - | - | - | 735 | - | 735 |
| 2025-10-29 | 736 | 737 | 735 | 735 | 2,100 | 735 |
| 2025-10-28 | 736 | 739 | 736 | 736 | 1,400 | 736 |
| 2025-10-27 | 740 | 740 | 735 | 735 | 1,600 | 735 |
| 2025-10-24 | 738 | 738 | 736 | 736 | 1,600 | 736 |
| 2025-10-23 | 734 | 738 | 734 | 738 | 1,200 | 738 |
| 2025-10-22 | 733 | 736 | 733 | 734 | 3,600 | 734 |
| 2025-10-21 | 732 | 733 | 729 | 733 | 1,000 | 733 |
| 2025-10-20 | 725 | 732 | 725 | 725 | 1,500 | 725 |
| 2025-10-17 | 728 | 729 | 725 | 725 | 1,600 | 725 |
| 2025-10-16 | 727 | 727 | 720 | 724 | 2,100 | 724 |
| 2025-10-15 | 731 | 731 | 728 | 728 | 2,500 | 728 |
| 2025-10-14 | 732 | 738 | 731 | 732 | 3,200 | 732 |
| 2025-10-10 | 732 | 735 | 731 | 735 | 800 | 735 |
| 2025-10-09 | 734 | 734 | 731 | 731 | 600 | 731 |
| 2025-10-08 | 738 | 738 | 738 | 738 | 300 | 738 |
| 2025-10-07 | 734 | 737 | 732 | 732 | 1,400 | 732 |
| 2025-10-06 | 736 | 736 | 732 | 732 | 1,400 | 732 |
| 2025-10-03 | 739 | 740 | 732 | 732 | 1,900 | 732 |
| 2025-10-02 | 744 | 744 | 735 | 741 | 2,000 | 741 |
| 2025-10-01 | 746 | 746 | 742 | 743 | 1,600 | 743 |
| 2025-09-30 | 751 | 751 | 748 | 749 | 2,100 | 749 |
| 2025-09-29 | 750 | 755 | 750 | 750 | 6,400 | 750 |
| 2025-09-26 | 766 | 769 | 764 | 769 | 9,700 | 769 |
| 2025-09-25 | 771 | 771 | 766 | 766 | 4,800 | 766 |
| 2025-09-24 | 772 | 773 | 768 | 773 | 6,400 | 773 |
| 2025-09-22 | 769 | 770 | 769 | 770 | 700 | 770 |
| 2025-09-19 | 765 | 766 | 763 | 765 | 4,000 | 765 |
| 2025-09-18 | 767 | 768 | 764 | 768 | 2,900 | 768 |
| 2025-09-17 | 765 | 765 | 763 | 764 | 1,800 | 764 |
| 2025-09-16 | 765 | 768 | 763 | 763 | 5,000 | 763 |
| 2025-09-12 | 766 | 766 | 765 | 765 | 800 | 765 |
| 2025-09-11 | 762 | 765 | 762 | 765 | 1,300 | 765 |
| 2025-09-10 | 762 | 763 | 762 | 762 | 2,500 | 762 |
| 2025-09-09 | 765 | 765 | 762 | 764 | 2,800 | 764 |
| 2025-09-08 | 765 | 768 | 763 | 765 | 3,400 | 765 |
| 2025-09-05 | 763 | 768 | 762 | 768 | 1,500 | 768 |
| 2025-09-04 | 765 | 766 | 762 | 764 | 1,800 | 764 |
| 2025-09-03 | 765 | 767 | 765 | 766 | 1,700 | 766 |
| 2025-09-02 | 764 | 770 | 764 | 765 | 4,500 | 765 |
| 2025-09-01 | 766 | 768 | 765 | 768 | 2,200 | 768 |
| 2025-08-29 | 768 | 769 | 766 | 767 | 2,800 | 767 |
| 2025-08-28 | 769 | 770 | 768 | 770 | 4,000 | 770 |
| 2025-08-27 | 767 | 769 | 767 | 768 | 3,800 | 768 |
| 2025-08-26 | 767 | 769 | 767 | 769 | 1,500 | 769 |
| 2025-08-25 | 765 | 768 | 765 | 767 | 2,800 | 767 |
| 2025-08-22 | 768 | 770 | 767 | 770 | 900 | 770 |
| 2025-08-21 | 767 | 769 | 767 | 768 | 1,000 | 768 |
| 2025-08-20 | 770 | 770 | 765 | 766 | 3,100 | 766 |
| 2025-08-19 | 767 | 769 | 764 | 769 | 2,600 | 769 |
| 2025-08-18 | 770 | 770 | 765 | 765 | 2,200 | 765 |
| 2025-08-15 | 775 | 779 | 768 | 770 | 3,000 | 770 |
| 2025-08-14 | 782 | 782 | 769 | 781 | 7,300 | 781 |
| 2025-08-13 | 779 | 785 | 773 | 785 | 5,100 | 785 |
| 2025-08-12 | 772 | 772 | 767 | 770 | 3,800 | 770 |
| 2025-08-08 | 769 | 770 | 768 | 769 | 1,300 | 769 |
| 2025-08-07 | 770 | 770 | 768 | 770 | 600 | 770 |
| 2025-08-06 | 774 | 774 | 769 | 770 | 3,200 | 770 |
| 2025-08-05 | 772 | 772 | 770 | 770 | 500 | 770 |
| 2025-08-04 | 767 | 773 | 767 | 772 | 1,200 | 772 |
| 2025-08-01 | 769 | 769 | 765 | 766 | 700 | 766 |
| 2025-07-31 | - | - | - | 769 | - | 769 |
| 2025-07-30 | 772 | 772 | 769 | 769 | 1,500 | 769 |
| 2025-07-29 | 778 | 778 | 768 | 769 | 5,100 | 769 |
| 2025-07-28 | 770 | 770 | 762 | 766 | 5,100 | 766 |
| 2025-07-25 | 756 | 762 | 754 | 762 | 3,700 | 762 |
| 2025-07-24 | 755 | 755 | 753 | 755 | 800 | 755 |
| 2025-07-23 | 758 | 760 | 750 | 752 | 3,200 | 752 |
| 2025-07-22 | 746 | 751 | 746 | 749 | 2,300 | 749 |
| 2025-07-18 | 748 | 748 | 745 | 747 | 700 | 747 |
| 2025-07-17 | 746 | 748 | 745 | 748 | 1,500 | 748 |
| 2025-07-16 | 746 | 746 | 745 | 745 | 200 | 745 |
| 2025-07-15 | 751 | 751 | 745 | 746 | 1,800 | 746 |
| 2025-07-14 | 742 | 755 | 742 | 746 | 2,600 | 746 |
| 2025-07-11 | - | - | - | 757 | - | 757 |
| 2025-07-10 | 753 | 758 | 750 | 757 | 2,100 | 757 |
| 2025-07-09 | 751 | 753 | 747 | 751 | 1,500 | 751 |
| 2025-07-08 | 747 | 751 | 743 | 751 | 1,000 | 751 |
| 2025-07-07 | 743 | 747 | 740 | 747 | 500 | 747 |
| 2025-07-04 | 746 | 746 | 743 | 743 | 300 | 743 |
| 2025-07-03 | 748 | 748 | 746 | 746 | 300 | 746 |
| 2025-07-02 | 754 | 755 | 738 | 753 | 1,500 | 753 |
| 2025-07-01 | 756 | 756 | 753 | 753 | 400 | 753 |
| 2025-06-30 | 756 | 756 | 749 | 754 | 1,500 | 754 |
| 2025-06-27 | 761 | 761 | 741 | 753 | 1,400 | 753 |
| 2025-06-26 | 739 | 750 | 739 | 750 | 1,300 | 750 |
| 2025-06-25 | 747 | 747 | 730 | 732 | 2,000 | 732 |
| 2025-06-24 | 744 | 746 | 744 | 746 | 900 | 746 |
| 2025-06-23 | 745 | 745 | 734 | 743 | 900 | 743 |
| 2025-06-20 | 750 | 750 | 735 | 735 | 1,700 | 735 |
| 2025-06-19 | - | - | - | 750 | - | 750 |
| 2025-06-18 | 752 | 752 | 750 | 750 | 600 | 750 |
| 2025-06-17 | 759 | 759 | 752 | 752 | 1,900 | 752 |
| 2025-06-16 | 757 | 757 | 756 | 757 | 1,600 | 757 |
| 2025-06-13 | 757 | 757 | 755 | 757 | 1,900 | 757 |
| 2025-06-12 | 748 | 754 | 748 | 754 | 1,200 | 754 |
| 2025-06-11 | 758 | 758 | 755 | 757 | 900 | 757 |
| 2025-06-10 | 748 | 770 | 747 | 749 | 5,000 | 749 |
| 2025-06-09 | 742 | 745 | 742 | 745 | 2,300 | 745 |
| 2025-06-06 | - | - | - | 735 | - | 735 |
| 2025-06-05 | 740 | 740 | 735 | 735 | 200 | 735 |
| 2025-06-04 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2025-06-03 | 737 | 737 | 734 | 734 | 200 | 734 |
| 2025-06-02 | 740 | 740 | 730 | 730 | 300 | 730 |
| 2025-05-30 | 729 | 740 | 728 | 740 | 1,400 | 740 |
| 2025-05-29 | 731 | 731 | 723 | 727 | 400 | 727 |
| 2025-05-28 | 732 | 733 | 726 | 732 | 600 | 732 |
| 2025-05-27 | 743 | 743 | 732 | 732 | 1,300 | 732 |
| 2025-05-26 | 733 | 740 | 730 | 740 | 400 | 740 |
| 2025-05-23 | 736 | 736 | 733 | 733 | 1,300 | 733 |
| 2025-05-22 | 730 | 732 | 721 | 732 | 1,000 | 732 |
| 2025-05-21 | 716 | 730 | 716 | 730 | 1,000 | 730 |
| 2025-05-20 | 713 | 730 | 713 | 718 | 700 | 718 |
| 2025-05-19 | 721 | 721 | 708 | 712 | 1,400 | 712 |
| 2025-05-16 | 722 | 723 | 722 | 723 | 1,300 | 723 |
| 2025-05-15 | 731 | 742 | 727 | 737 | 1,600 | 737 |
| 2025-05-14 | 723 | 738 | 723 | 738 | 500 | 738 |
| 2025-05-13 | 739 | 748 | 716 | 748 | 6,400 | 748 |
| 2025-05-12 | 727 | 746 | 727 | 729 | 1,700 | 729 |
| 2025-05-09 | 720 | 729 | 720 | 729 | 2,100 | 729 |
| 2025-05-08 | 723 | 723 | 720 | 720 | 700 | 720 |
| 2025-05-07 | 724 | 729 | 718 | 725 | 2,500 | 725 |
| 2025-05-02 | 720 | 724 | 720 | 724 | 500 | 724 |
| 2025-05-01 | 709 | 728 | 709 | 724 | 1,300 | 724 |
| 2025-04-30 | - | - | - | 715 | - | 715 |
| 2025-04-28 | 729 | 729 | 715 | 715 | 1,200 | 715 |
| 2025-04-25 | 716 | 720 | 716 | 720 | 4,000 | 720 |
| 2025-04-24 | 712 | 713 | 710 | 713 | 600 | 713 |
| 2025-04-23 | 712 | 715 | 699 | 712 | 3,100 | 712 |
| 2025-04-22 | 713 | 715 | 703 | 712 | 1,000 | 712 |
| 2025-04-21 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2025-04-18 | 704 | 704 | 700 | 700 | 300 | 700 |
| 2025-04-17 | 703 | 714 | 694 | 714 | 5,800 | 714 |
| 2025-04-16 | - | - | - | 693 | - | 693 |
| 2025-04-15 | 696 | 696 | 688 | 693 | 1,000 | 693 |
| 2025-04-14 | 688 | 694 | 688 | 694 | 800 | 694 |
| 2025-04-11 | 688 | 688 | 685 | 688 | 800 | 688 |
| 2025-04-10 | 683 | 691 | 676 | 678 | 1,900 | 678 |
| 2025-04-09 | 663 | 692 | 663 | 673 | 1,800 | 673 |
| 2025-04-08 | 661 | 691 | 661 | 691 | 1,700 | 691 |
| 2025-04-07 | 644 | 672 | 644 | 651 | 7,700 | 651 |
| 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