2916 仙波糖化工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-086146186096182,900618
2021-12-076126146106111,600611
2021-12-066096136066133,500613
2021-12-03612615609609700609
2021-12-02614615614615300615
2021-12-01614614613613400613
2021-11-30610614610614300614
2021-11-296146166106162,200616
2021-11-266146186106143,700614
2021-11-256256256166162,200616
2021-11-246276276206251,000625
2021-11-226126296126201,300620
2021-11-196126126106112,000611
2021-11-186206216146142,600614
2021-11-176256256236241,700624
2021-11-166256266256261,900626
2021-11-156276296256271,700627
2021-11-12628632628632400632
2021-11-116326326256311,000631
2021-11-106206306206221,000622
2021-11-096366366206205,200620
2021-11-08634636633636800636
2021-11-056396396376371,300637
2021-11-04644644638638500638
2021-11-026406476356472,100647
2021-11-016476476236353,400635
2021-10-29657657650657700657
2021-10-28651651651651100651
2021-10-276596596516512,300651
2021-10-266456576456541,300654
2021-10-256516516456451,600645
2021-10-226456456386421,100642
2021-10-21642645642645200645
2021-10-206406446386441,300644
2021-10-19641641641641900641
2021-10-186446466446461,600646
2021-10-15---648-648
2021-10-146446516426481,800648
2021-10-13651651647647700647
2021-10-126526536526531,100653
2021-10-116546626546621,100662
2021-10-08654662654662300662
2021-10-07---660-660
2021-10-06660660660660800660
2021-10-05---656-656
2021-10-046536686536561,300656
2021-10-016676716616611,800661
2021-09-306706706696701,300670
2021-09-296796796656704,900670
2021-09-286906906866892,300689
2021-09-276896906856903,500690
2021-09-246896896856893,900689
2021-09-226916916896902,100690
2021-09-216806916806915,300691
2021-09-176826846826842,000684
2021-09-166856866836831,600683
2021-09-156856856856851,100685
2021-09-146866866816852,800685
2021-09-136856876816873,700687
2021-09-106856856816814,000681
2021-09-096846846806801,400680
2021-09-086836856786822,700682
2021-09-076786836786801,000680
2021-09-066806846806842,800684
2021-09-036776806766801,200680
2021-09-026806806776771,700677
2021-09-016776796776791,000679
2021-08-31677684677684700684
2021-08-306716846716773,900677
2021-08-276856856766761,600676
2021-08-266836846796842,400684
2021-08-256826826786781,400678
2021-08-246816836816812,300681
2021-08-236786786706782,900678
2021-08-20678679678678500678
2021-08-19678678676678400678
2021-08-18679682679679800679
2021-08-17676680676680700680
2021-08-166886886846841,000684
2021-08-136776886756882,300688
2021-08-12682683675675900675
2021-08-116856856696811,500681
2021-08-106746826666821,700682
2021-08-066596656586651,700665
2021-08-056606646606602,800660
2021-08-046636716636711,100671
2021-08-03665679665667900667
2021-08-026666666646641,000664
2021-07-30665666665666600666
2021-07-29668668668668300668
2021-07-286676786656751,400675
2021-07-276766836706772,700677
2021-07-266886886676863,700686
2021-07-216926926756789,100678
2021-07-206696726606721,400672
2021-07-19670672662669900669
2021-07-166606696546674,400667
2021-07-156666716656701,300670
2021-07-14666669666669600669
2021-07-136706736666661,000666
2021-07-126706706706701,200670
2021-07-09663670663670900670
2021-07-086616636616631,500663
2021-07-07668670668669900669
2021-07-06670670669670900670
2021-07-056676686656652,100665
2021-07-02666667666667500667
2021-07-01660665660665500665
2021-06-30657667657658500658
2021-06-296696696566571,200657
2021-06-286726726686683,200668
2021-06-256646646616632,400663
2021-06-24658660658660500660
2021-06-236586686486523,700652
2021-06-226626626546603,500660
2021-06-216496626476622,300662
2021-06-18653653652652200652
2021-06-176546546466461,900646
2021-06-166506506466462,300646
2021-06-156506506506502,000650
2021-06-146506506486502,000650
2021-06-116506506466501,100650
2021-06-10649650649650800650
2021-06-09649649646646400646
2021-06-08643648643648800648
2021-06-07645647645645600645
2021-06-04645645645645700645
2021-06-03640644640644400644
2021-06-02644650641641800641
2021-06-01644644644644100644
2021-05-31645645645645100645
2021-05-28645648644644500644
2021-05-276496496446441,000644
2021-05-26646649644649600649
2021-05-256506506446452,300645
2021-05-246506506476501,100650
2021-05-216476526456491,500649
2021-05-206506506456451,300645
2021-05-196436506396502,700650
2021-05-18642643642643300643
2021-05-176406476396394,200639
2021-05-146406446366422,100642
2021-05-136446446446441,000644
2021-05-126406406366361,800636
2021-05-11639641639639500639
2021-05-106406406396392,800639
2021-05-07642642642642700642
2021-05-06643643643643300643
2021-04-306426486426421,100642
2021-04-28643649642642700642
2021-04-27---646-646
2021-04-26649649646646200646
2021-04-236486486456452,100645
2021-04-22641648641648700648
2021-04-21645645640640900640
2021-04-20648650648650200650
2021-04-196536536406443,300644
2021-04-16649652649652200652
2021-04-15---649-649
2021-04-14644649644649600649
2021-04-136456506436441,100644
2021-04-126436556436552,200655
2021-04-09643649642642700642
2021-04-08646649641641700641
2021-04-07640649640649700649
2021-04-066506506396391,100639
2021-04-056396506396501,600650
2021-04-026376476356404,300640
2021-04-016426506406402,600640
2021-03-31640649640641800641
2021-03-306316446316441,300644
2021-03-296496566496512,100651
2021-03-266626626496493,900649
2021-03-256576576556571,900657
2021-03-24647651647651600651
2021-03-236496516496513,600651
2021-03-226456476456471,700647
2021-03-196386456386452,400645
2021-03-18640640637638800638
2021-03-176346396346391,200639
2021-03-166336406336342,100634
2021-03-156376376356361,200636
2021-03-126376376296361,900636
2021-03-11637637633637400637
2021-03-10637638635636800636
2021-03-096286376276352,100635
2021-03-086296316256262,100626
2021-03-056346346336331,000633
2021-03-04631633631632700632
2021-03-036246336236331,600633
2021-03-026366366266342,700634
2021-03-016306336306332,100633
2021-02-266206286206272,700627
2021-02-256226246196233,000623
2021-02-246226236176214,000621
2021-02-226176226156153,000615
2021-02-196166196156182,100618
2021-02-186196196166161,900616
2021-02-176166236166181,100618
2021-02-166156186156162,200616
2021-02-156176176156152,700615
2021-02-12617617616616800616
2021-02-106176176136151,300615
2021-02-096146176126132,600613
2021-02-086186186116152,400615
2021-02-056106126106123,600612
2021-02-04610610610610300610
2021-02-036106106086091,100609
2021-02-02607610607607900607
2021-02-01---610-610
2021-01-29610610610610700610
2021-01-286096106086101,600610
2021-01-276196196066091,500609
2021-01-266126176106141,300614
2021-01-256106126066063,500606
2021-01-226086096046091,800609
2021-01-216106106066061,800606
2021-01-206096116046072,900607
2021-01-196106106096091,600609
2021-01-186126166096103,000610
2021-01-156136156096102,900610
2021-01-146166176136131,000613
2021-01-136106166106163,700616
2021-01-126146186116112,500611
2021-01-08613616613614800614
2021-01-076196196116142,300614
2021-01-06618619618619600619
2021-01-056146196056182,000618
2021-01-046096106076101,200610

分割・併合履歴 : なし