2916 仙波糖化工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1996-12-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-18 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1996-12-17 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1996-12-11 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-12-10 | 700 | 700 | 680 | 680 | 16,000 | 680 |
| 1996-12-09 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1996-12-06 | 680 | 680 | 680 | 680 | 22,000 | 680 |
| 1996-12-05 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-12-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-12-03 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 1996-11-28 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-11-25 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1996-11-22 | 680 | 680 | 680 | 680 | 22,000 | 680 |
| 1996-11-21 | 680 | 680 | 680 | 680 | 8,000 | 680 |
| 1996-11-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-11-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-11-13 | 690 | 690 | 690 | 690 | 220,000 | 690 |
| 1996-11-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-11-11 | 681 | 681 | 680 | 680 | 10,000 | 680 |
| 1996-11-07 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-11-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-11-01 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-10-29 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 1996-10-25 | 686 | 686 | 680 | 680 | 3,000 | 680 |
| 1996-10-24 | 671 | 680 | 671 | 680 | 3,000 | 680 |
| 1996-10-23 | 683 | 683 | 680 | 680 | 3,000 | 680 |
| 1996-10-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-10-18 | 686 | 686 | 671 | 680 | 10,000 | 680 |
| 1996-10-14 | 685 | 685 | 684 | 685 | 4,000 | 685 |
| 1996-10-11 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1996-10-09 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1996-10-08 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1996-10-07 | 684 | 685 | 684 | 685 | 4,000 | 685 |
| 1996-10-02 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-10-01 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-09-26 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-09-25 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-09-24 | 737 | 737 | 681 | 681 | 4,000 | 681 |
| 1996-09-20 | 764 | 765 | 730 | 730 | 12,000 | 730 |
| 1996-09-19 | 681 | 765 | 681 | 765 | 137,000 | 765 |
| 1996-09-18 | 685 | 685 | 680 | 680 | 100,000 | 680 |
| 1996-09-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1996-09-05 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-09-04 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-09-03 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1996-08-30 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1996-08-27 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1996-08-26 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-23 | 707 | 707 | 705 | 707 | 6,000 | 707 |
| 1996-08-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-08-20 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-08-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-08-15 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-08-14 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1996-08-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-08-12 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1996-08-09 | 731 | 740 | 731 | 740 | 2,000 | 740 |
| 1996-08-07 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-08-06 | 720 | 730 | 720 | 730 | 3,000 | 730 |
| 1996-08-05 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-08-01 | 745 | 745 | 730 | 730 | 7,000 | 730 |
| 1996-07-31 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-07-29 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1996-07-25 | 769 | 769 | 769 | 769 | 3,000 | 769 |
| 1996-07-24 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-07-22 | 770 | 770 | 770 | 770 | 10,000 | 770 |
| 1996-07-19 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1996-07-18 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-07-17 | 770 | 770 | 760 | 760 | 18,000 | 760 |
| 1996-07-16 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1996-07-15 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1996-07-11 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1996-07-10 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1996-07-09 | 770 | 780 | 770 | 770 | 8,000 | 770 |
| 1996-07-08 | 775 | 780 | 770 | 770 | 19,000 | 770 |
| 1996-07-05 | 780 | 780 | 765 | 765 | 12,000 | 765 |
| 1996-07-04 | 775 | 775 | 775 | 775 | 5,000 | 775 |
| 1996-07-03 | 760 | 780 | 760 | 767 | 14,000 | 767 |
| 1996-07-02 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-07-01 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1996-06-26 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1996-06-25 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1996-06-24 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-06-21 | 749 | 749 | 745 | 745 | 5,000 | 745 |
| 1996-06-20 | 750 | 750 | 745 | 745 | 4,000 | 745 |
| 1996-06-19 | 750 | 750 | 750 | 750 | 12,000 | 750 |
| 1996-06-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-06-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-06-14 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1996-06-13 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-06-12 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1996-06-11 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-06-07 | 753 | 760 | 751 | 760 | 5,000 | 760 |
| 1996-06-06 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-06-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-06-04 | 770 | 770 | 760 | 760 | 9,000 | 760 |
| 1996-06-03 | 789 | 789 | 770 | 770 | 13,000 | 770 |
| 1996-05-31 | 799 | 799 | 799 | 799 | 3,000 | 799 |
| 1996-05-30 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-05-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-05-28 | 799 | 800 | 799 | 799 | 4,000 | 799 |
| 1996-05-27 | 840 | 840 | 830 | 830 | 10,000 | 830 |
| 1996-05-24 | 790 | 830 | 790 | 830 | 43,000 | 830 |
| 1996-05-23 | 790 | 790 | 783 | 783 | 4,000 | 783 |
| 1996-05-22 | 791 | 791 | 790 | 790 | 13,000 | 790 |
| 1996-05-21 | 795 | 800 | 791 | 791 | 11,000 | 791 |
| 1996-05-20 | 794 | 795 | 790 | 795 | 4,000 | 795 |
| 1996-05-17 | 795 | 795 | 782 | 795 | 5,000 | 795 |
| 1996-05-16 | 789 | 800 | 789 | 795 | 12,000 | 795 |
| 1996-05-15 | 774 | 780 | 774 | 780 | 4,000 | 780 |
| 1996-05-14 | 789 | 789 | 780 | 780 | 6,000 | 780 |
| 1996-05-13 | 775 | 790 | 775 | 790 | 6,000 | 790 |
| 1996-05-10 | 773 | 773 | 773 | 773 | 3,000 | 773 |
| 1996-05-09 | 772 | 772 | 772 | 772 | 6,000 | 772 |
| 1996-05-08 | 772 | 772 | 772 | 772 | 7,000 | 772 |
| 1996-05-07 | 772 | 773 | 772 | 772 | 13,000 | 772 |
| 1996-05-02 | 772 | 772 | 772 | 772 | 3,000 | 772 |
| 1996-05-01 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1996-04-30 | 771 | 774 | 770 | 774 | 7,000 | 774 |
| 1996-04-26 | 779 | 780 | 771 | 779 | 8,000 | 779 |
| 1996-04-25 | 779 | 780 | 777 | 780 | 5,000 | 780 |
| 1996-04-24 | 760 | 777 | 760 | 777 | 7,000 | 777 |
| 1996-04-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-04-22 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-04-18 | 760 | 760 | 750 | 760 | 16,000 | 760 |
| 1996-04-17 | 760 | 760 | 750 | 760 | 4,000 | 760 |
| 1996-04-16 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1996-04-12 | 775 | 797 | 775 | 780 | 6,000 | 780 |
| 1996-04-11 | 760 | 770 | 760 | 770 | 6,000 | 770 |
| 1996-04-10 | 770 | 770 | 750 | 750 | 4,000 | 750 |
| 1996-04-08 | 745 | 750 | 740 | 750 | 10,000 | 750 |
| 1996-04-05 | 750 | 750 | 745 | 745 | 3,000 | 745 |
| 1996-04-04 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1996-04-03 | 742 | 749 | 742 | 742 | 4,000 | 742 |
| 1996-04-02 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1996-04-01 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1996-03-29 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-03-28 | 730 | 730 | 724 | 724 | 6,000 | 724 |
| 1996-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-03-26 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1996-03-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-21 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-18 | 772 | 772 | 760 | 760 | 2,000 | 760 |
| 1996-03-15 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 1996-03-14 | 760 | 780 | 760 | 761 | 5,000 | 761 |
| 1996-03-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-03-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-03-05 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-02-29 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-02-28 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-02-27 | 799 | 799 | 785 | 785 | 2,000 | 785 |
| 1996-02-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-02-23 | 785 | 800 | 785 | 800 | 4,000 | 800 |
| 1996-02-21 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-02-16 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1996-02-15 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1996-02-14 | 781 | 781 | 780 | 780 | 7,000 | 780 |
| 1996-02-09 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1996-02-08 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-02-07 | 790 | 790 | 780 | 780 | 4,000 | 780 |
| 1996-02-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-02-05 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1996-02-02 | 799 | 799 | 789 | 790 | 4,000 | 790 |
| 1996-01-29 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1996-01-26 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-01-25 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 1996-01-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-01-23 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1996-01-22 | 800 | 840 | 800 | 840 | 7,000 | 840 |
| 1996-01-18 | 805 | 805 | 790 | 790 | 7,000 | 790 |
| 1996-01-16 | 800 | 801 | 790 | 801 | 17,000 | 801 |
| 1996-01-12 | 801 | 826 | 800 | 800 | 21,000 | 800 |
| 1996-01-11 | 790 | 800 | 790 | 800 | 9,000 | 800 |
| 1996-01-10 | 790 | 800 | 790 | 800 | 4,000 | 800 |
| 1996-01-09 | 799 | 799 | 795 | 798 | 3,000 | 798 |
| 1996-01-08 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1996-01-05 | 800 | 800 | 790 | 800 | 7,000 | 800 |
| 1996-01-04 | 780 | 790 | 780 | 790 | 3,000 | 790 |
分割・併合履歴 ： なし
