2916 仙波糖化工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-12-25 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-12-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-12-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-12-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-12-04 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-12-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-11-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-11-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-11-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-10-31 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2000-10-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-10-26 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-05 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-09-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-28 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2000-09-27 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2000-09-20 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-09-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-09-05 | 320 | 320 | 320 | 320 | 325,000 | 320 |
| 2000-09-01 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2000-08-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-24 | 339 | 360 | 339 | 360 | 2,000 | 360 |
| 2000-08-23 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2000-08-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-08-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-08-14 | 300 | 340 | 300 | 340 | 5,000 | 340 |
| 2000-08-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-08-07 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-07-31 | 286 | 300 | 286 | 300 | 39,000 | 300 |
| 2000-07-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2000-07-25 | 295 | 305 | 295 | 305 | 8,000 | 305 |
| 2000-07-24 | 299 | 299 | 295 | 295 | 2,000 | 295 |
| 2000-07-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-07-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2000-07-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-07-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-07-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-06-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-06-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-06-15 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-06-14 | 270 | 310 | 270 | 310 | 4,000 | 310 |
| 2000-06-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-06-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-06-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-05-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-02 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2000-04-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-04-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-04-24 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-04-20 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-04-06 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-03-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-28 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2000-03-24 | 355 | 370 | 350 | 350 | 4,000 | 350 |
| 2000-03-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-03-16 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-03-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-02 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2000-02-25 | 350 | 370 | 350 | 370 | 3,000 | 370 |
| 2000-02-22 | 362 | 362 | 355 | 355 | 4,000 | 355 |
| 2000-02-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-02-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-02-09 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-02-02 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-01-25 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-01-24 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2000-01-12 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2000-01-11 | 397 | 397 | 397 | 397 | 1,000 | 397 |
分割・併合履歴 ： なし
