2916 仙波糖化工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2004-12-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2004-12-27 | 315 | 320 | 315 | 315 | 9,000 | 315 |
| 2004-12-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2004-12-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-12-16 | 320 | 320 | 320 | 320 | 17,000 | 320 |
| 2004-12-15 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-12-14 | 319 | 319 | 310 | 310 | 5,000 | 310 |
| 2004-12-13 | 302 | 320 | 302 | 320 | 3,000 | 320 |
| 2004-12-09 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2004-11-30 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2004-11-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2004-11-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-11-18 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2004-11-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-11-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-11-01 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2004-10-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2004-10-27 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2004-10-26 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 2004-10-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-20 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-13 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2004-10-12 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-10-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-10-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-01 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2004-09-28 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2004-09-24 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-09-22 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-09-21 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 2004-09-16 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-09-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-09-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-09-10 | 299 | 299 | 295 | 295 | 4,000 | 295 |
| 2004-09-08 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 2004-09-07 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2004-09-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-30 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2004-08-27 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-08-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-08-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-08-23 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-08-17 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2004-08-06 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-08-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2004-07-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-07-28 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2004-07-27 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2004-07-26 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2004-07-23 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 2004-07-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-07-16 | 303 | 303 | 291 | 291 | 4,000 | 291 |
| 2004-07-14 | 306 | 310 | 305 | 305 | 3,000 | 305 |
| 2004-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-07-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2004-07-01 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2004-06-30 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 2004-06-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-06-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2004-06-24 | 293 | 300 | 293 | 300 | 5,000 | 300 |
| 2004-06-23 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2004-06-22 | 286 | 288 | 286 | 288 | 2,000 | 288 |
| 2004-06-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-06-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-06-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-06-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-06-07 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2004-06-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-06-03 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-06-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-06-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-31 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-25 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2004-05-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-05-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-05-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2004-05-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2004-05-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-05-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-05-10 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-04-27 | 295 | 295 | 290 | 290 | 19,000 | 290 |
| 2004-04-26 | 290 | 295 | 290 | 295 | 9,000 | 295 |
| 2004-04-23 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 2004-04-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-04-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-04-20 | 276 | 280 | 276 | 280 | 2,000 | 280 |
| 2004-04-19 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2004-04-14 | 280 | 285 | 280 | 285 | 3,000 | 285 |
| 2004-04-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-04-12 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2004-04-05 | 270 | 300 | 270 | 300 | 7,000 | 300 |
| 2004-03-25 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 2004-03-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-03-22 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-03-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-03-17 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2004-03-16 | 299 | 299 | 298 | 298 | 3,000 | 298 |
| 2004-03-15 | 290 | 300 | 290 | 300 | 10,000 | 300 |
| 2004-03-12 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2004-03-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-03-05 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2004-03-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-26 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2004-02-25 | 266 | 266 | 261 | 261 | 6,000 | 261 |
| 2004-02-24 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2004-02-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-19 | 260 | 260 | 251 | 251 | 6,000 | 251 |
| 2004-02-18 | 265 | 265 | 260 | 260 | 6,000 | 260 |
| 2004-02-13 | 261 | 265 | 261 | 265 | 2,000 | 265 |
| 2004-02-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-02-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-02-05 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2004-02-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-01-30 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2004-01-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-01-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-01-26 | 267 | 267 | 260 | 260 | 6,000 | 260 |
| 2004-01-23 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2004-01-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-13 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2004-01-08 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-01-07 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2004-01-06 | 255 | 255 | 255 | 255 | 1,000 | 255 |
分割・併合履歴 ： なし
