2916 仙波糖化工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-29 | 273 | 273 | 250 | 250 | 3,000 | 250 |
| 2003-12-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-12-22 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-12-19 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-12-16 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-12-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-10 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2003-12-09 | 235 | 250 | 235 | 250 | 3,000 | 250 |
| 2003-12-05 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-12-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-12-03 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-12-02 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-11-27 | 266 | 266 | 251 | 251 | 4,000 | 251 |
| 2003-11-25 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2003-11-21 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-11-19 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-11-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-11-04 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-10-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-10-29 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-10-24 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2003-10-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-10-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-10-16 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-10-15 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-10-14 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-10-10 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-10-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-09-26 | 275 | 275 | 261 | 261 | 6,000 | 261 |
| 2003-09-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-09-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-09-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-09-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-09-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-08-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-28 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-08-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-08-25 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-08-22 | 266 | 266 | 265 | 265 | 10,000 | 265 |
| 2003-08-21 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2003-08-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-08-15 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-08-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-08-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-08-08 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-04 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-08-01 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-07-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-07-25 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2003-07-23 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-07-22 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2003-07-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-07-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-15 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-07-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-10 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-03 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2003-06-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-06-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-06-24 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-06-23 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-06-20 | 243 | 243 | 240 | 240 | 2,000 | 240 |
| 2003-06-19 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-06-13 | 239 | 239 | 239 | 239 | 10,000 | 239 |
| 2003-06-12 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-06-04 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-06-03 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2003-05-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2003-05-28 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-05-27 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-05-26 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2003-05-23 | 248 | 248 | 238 | 238 | 6,000 | 238 |
| 2003-05-22 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-05-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-05-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-05-09 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-05-08 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2003-05-06 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-05-01 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-04-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-04-25 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-04-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-04-23 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-04-21 | 250 | 250 | 240 | 250 | 3,000 | 250 |
| 2003-04-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-04-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-26 | 261 | 261 | 261 | 261 | 13,000 | 261 |
| 2003-03-25 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2003-03-24 | 255 | 265 | 255 | 265 | 6,000 | 265 |
| 2003-03-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-03-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-27 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-02-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-02-21 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2003-02-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-12 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-02-10 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-02-05 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-02-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-02-03 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-01-31 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2003-01-30 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2003-01-29 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 2003-01-28 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2003-01-24 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2003-01-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
分割・併合履歴 ： なし
