2916 仙波糖化工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1999-12-24 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 1999-12-22 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1999-12-14 | 399 | 399 | 399 | 399 | 12,000 | 399 |
| 1999-12-10 | 380 | 400 | 370 | 370 | 9,000 | 370 |
| 1999-12-03 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-12-02 | 372 | 372 | 370 | 370 | 2,000 | 370 |
| 1999-11-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-11-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-11-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-11-17 | 360 | 375 | 360 | 375 | 5,000 | 375 |
| 1999-11-16 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 1999-11-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-11-08 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1999-11-05 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 1999-11-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-10-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-10-14 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1999-10-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1999-10-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-10-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1999-09-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-09-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-09-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-09-22 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1999-09-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-09-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-09-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-13 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1999-09-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-09-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-09-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-08-30 | 400 | 401 | 400 | 401 | 21,000 | 401 |
| 1999-08-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-08-25 | 419 | 420 | 400 | 400 | 11,000 | 400 |
| 1999-08-24 | 404 | 404 | 400 | 400 | 5,000 | 400 |
| 1999-08-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-08-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-08-03 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-07-27 | 440 | 440 | 400 | 400 | 4,000 | 400 |
| 1999-07-26 | 400 | 400 | 380 | 380 | 4,000 | 380 |
| 1999-07-23 | 425 | 440 | 425 | 440 | 7,000 | 440 |
| 1999-07-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1999-07-16 | 427 | 440 | 420 | 440 | 3,000 | 440 |
| 1999-07-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-07-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-06-25 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 1999-06-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-06-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-06-18 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1999-06-16 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 1999-06-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-06-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-06-11 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1999-06-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1999-06-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-06-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-06-01 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 1999-05-28 | 399 | 399 | 399 | 399 | 79,000 | 399 |
| 1999-05-27 | 390 | 400 | 390 | 399 | 10,000 | 399 |
| 1999-05-26 | 390 | 392 | 390 | 390 | 52,000 | 390 |
| 1999-05-25 | 399 | 400 | 390 | 390 | 18,000 | 390 |
| 1999-05-21 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-05-06 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1999-04-30 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1999-04-28 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-04-26 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 1999-04-23 | 368 | 368 | 355 | 355 | 5,000 | 355 |
| 1999-04-22 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1999-04-20 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1999-04-16 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-14 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1999-04-09 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 1999-04-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-04-07 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-04-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1999-04-01 | 335 | 355 | 335 | 355 | 3,000 | 355 |
| 1999-03-29 | 356 | 366 | 356 | 366 | 3,000 | 366 |
| 1999-03-25 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 1999-03-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-17 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-03-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-03-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1999-03-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1999-03-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-02-25 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1999-02-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-22 | 330 | 330 | 330 | 330 | 20,000 | 330 |
| 1999-02-19 | 330 | 330 | 330 | 330 | 21,000 | 330 |
| 1999-02-16 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-10 | 310 | 330 | 310 | 330 | 3,000 | 330 |
| 1999-02-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-02-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-02-04 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-02-02 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 1999-01-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-01-25 | 307 | 340 | 307 | 340 | 4,000 | 340 |
| 1999-01-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
分割・併合履歴 ： なし
