2916 仙波糖化工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 409 | 410 | 409 | 409 | 4,000 | 409 |
| 1997-12-24 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-12-11 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1997-11-27 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 1997-11-26 | 415 | 440 | 415 | 415 | 6,000 | 415 |
| 1997-11-25 | 427 | 440 | 427 | 440 | 3,000 | 440 |
| 1997-11-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-11-11 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1997-11-10 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1997-11-07 | 424 | 424 | 420 | 420 | 13,000 | 420 |
| 1997-11-06 | 420 | 425 | 420 | 425 | 14,000 | 425 |
| 1997-10-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1997-10-24 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1997-10-23 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1997-10-22 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1997-10-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-10-16 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 1997-10-13 | 455 | 460 | 455 | 460 | 6,000 | 460 |
| 1997-10-08 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1997-09-25 | 460 | 469 | 460 | 469 | 8,000 | 469 |
| 1997-09-24 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1997-09-22 | 469 | 469 | 469 | 469 | 333,000 | 469 |
| 1997-09-19 | 469 | 469 | 469 | 469 | 334,000 | 469 |
| 1997-09-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1997-09-10 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-09-01 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-08-29 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-08-27 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-08-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-08-25 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 1997-08-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1997-08-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-08-05 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-08-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1997-07-30 | 560 | 560 | 550 | 550 | 6,000 | 550 |
| 1997-07-29 | 550 | 550 | 550 | 550 | 24,000 | 550 |
| 1997-07-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-07-25 | 590 | 590 | 550 | 550 | 16,000 | 550 |
| 1997-07-24 | 597 | 597 | 580 | 580 | 23,000 | 580 |
| 1997-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-18 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1997-07-17 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 1997-07-10 | 580 | 580 | 580 | 580 | 13,000 | 580 |
| 1997-07-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-07-03 | 581 | 581 | 581 | 581 | 4,000 | 581 |
| 1997-06-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-06-25 | 619 | 619 | 618 | 618 | 2,000 | 618 |
| 1997-06-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-06-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-06-20 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1997-06-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-13 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1997-06-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-06-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1997-06-06 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-05-28 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 1997-05-26 | 618 | 618 | 618 | 618 | 2,000 | 618 |
| 1997-05-23 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1997-05-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1997-05-20 | 619 | 620 | 610 | 620 | 7,000 | 620 |
| 1997-05-19 | 580 | 620 | 580 | 620 | 13,000 | 620 |
| 1997-05-15 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1997-05-14 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-05-13 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1997-05-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-05-09 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1997-05-07 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-05-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-25 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1997-04-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-04-22 | 505 | 520 | 505 | 520 | 4,000 | 520 |
| 1997-04-15 | 495 | 510 | 495 | 510 | 2,000 | 510 |
| 1997-04-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-04-10 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 1997-04-08 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 1997-04-02 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1997-03-28 | 577 | 587 | 577 | 587 | 2,000 | 587 |
| 1997-03-26 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1997-03-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-03-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-03-18 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1997-03-14 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-03-12 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-03-11 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1997-03-10 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-03-07 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1997-03-05 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1997-03-04 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 1997-02-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-02-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-02-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-20 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 1997-02-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-02-18 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 1997-02-06 | 610 | 650 | 610 | 650 | 4,000 | 650 |
| 1997-02-05 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 1997-02-04 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-01-29 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-01-24 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1997-01-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1997-01-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-01-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-16 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1997-01-08 | 651 | 651 | 650 | 650 | 2,000 | 650 |
分割・併合履歴 ： なし
