2916 仙波糖化工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-12-25 | 237 | 237 | 235 | 235 | 9,000 | 235 |
| 2002-12-19 | 230 | 230 | 230 | 230 | 23,000 | 230 |
| 2002-12-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-12-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-12-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-12-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-12-12 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2002-12-11 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-12-10 | 237 | 237 | 237 | 237 | 10,000 | 237 |
| 2002-12-09 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-12-05 | 242 | 242 | 237 | 237 | 13,000 | 237 |
| 2002-12-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-12-02 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-11-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-11-25 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-11-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-11-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-11-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-11-14 | 253 | 253 | 240 | 240 | 3,000 | 240 |
| 2002-11-13 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2002-11-11 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-11-08 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2002-11-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-11-06 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2002-11-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-11-01 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-10-31 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-10-29 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2002-10-28 | 240 | 245 | 240 | 240 | 6,000 | 240 |
| 2002-10-25 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2002-10-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-18 | 260 | 260 | 250 | 250 | 20,000 | 250 |
| 2002-10-17 | 261 | 261 | 260 | 260 | 7,000 | 260 |
| 2002-10-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-10-07 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-10-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-10-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-09-25 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2002-09-19 | 251 | 252 | 250 | 250 | 8,000 | 250 |
| 2002-09-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-09-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-09-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2002-08-30 | 251 | 251 | 250 | 250 | 4,000 | 250 |
| 2002-08-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-08-26 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-08-23 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-08-22 | 272 | 272 | 260 | 260 | 3,000 | 260 |
| 2002-08-21 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2002-08-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-08-16 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-08-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-08-14 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-08-13 | 259 | 259 | 251 | 251 | 9,000 | 251 |
| 2002-08-12 | 260 | 260 | 259 | 259 | 9,000 | 259 |
| 2002-08-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-31 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2002-07-29 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-07-25 | 264 | 270 | 264 | 270 | 8,000 | 270 |
| 2002-07-24 | 265 | 265 | 254 | 264 | 7,000 | 264 |
| 2002-07-23 | 247 | 270 | 246 | 265 | 7,000 | 265 |
| 2002-07-19 | 274 | 287 | 274 | 287 | 3,000 | 287 |
| 2002-07-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-17 | 277 | 280 | 276 | 280 | 4,000 | 280 |
| 2002-07-15 | 278 | 280 | 278 | 280 | 2,000 | 280 |
| 2002-07-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-07-11 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2002-07-09 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2002-07-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2002-07-05 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-07-04 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-07-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-06-28 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-06-25 | 277 | 277 | 276 | 276 | 10,000 | 276 |
| 2002-06-24 | 288 | 288 | 276 | 276 | 5,000 | 276 |
| 2002-06-20 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-06-19 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-06-14 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 2002-05-29 | 308 | 308 | 300 | 300 | 2,000 | 300 |
| 2002-05-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-05-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-05-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-05-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-05-16 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2002-05-07 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2002-04-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-04-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-23 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-04-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-04-15 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-04-01 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2002-03-13 | 285 | 315 | 285 | 315 | 2,000 | 315 |
| 2002-03-11 | 322 | 322 | 321 | 321 | 106,000 | 321 |
| 2002-03-06 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2002-02-27 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2002-02-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-02-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-02-12 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2002-01-29 | 287 | 287 | 287 | 287 | 200,000 | 287 |
| 2002-01-25 | 329 | 329 | 329 | 329 | 7,000 | 329 |
| 2002-01-24 | 333 | 333 | 329 | 329 | 2,000 | 329 |
| 2002-01-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
分割・併合履歴 ： なし
