2916 仙波糖化工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 385 | 385 | 382 | 382 | 3,000 | 382 |
| 2005-12-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2005-12-28 | 375 | 376 | 373 | 373 | 26,000 | 373 |
| 2005-12-27 | 380 | 380 | 375 | 375 | 13,000 | 375 |
| 2005-12-26 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2005-12-22 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 2005-12-21 | 390 | 390 | 385 | 385 | 9,000 | 385 |
| 2005-12-20 | 400 | 400 | 390 | 390 | 4,000 | 390 |
| 2005-12-16 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2005-12-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2005-12-14 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 2005-12-13 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2005-12-12 | 400 | 410 | 400 | 405 | 13,000 | 405 |
| 2005-12-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2005-12-07 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2005-12-05 | 400 | 400 | 397 | 397 | 15,000 | 397 |
| 2005-11-30 | 397 | 400 | 397 | 400 | 52,000 | 400 |
| 2005-11-29 | 398 | 398 | 397 | 397 | 3,000 | 397 |
| 2005-11-24 | 385 | 385 | 382 | 382 | 66,000 | 382 |
| 2005-11-22 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-11-21 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2005-11-18 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2005-11-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-11-14 | 380 | 400 | 380 | 400 | 2,000 | 400 |
| 2005-11-09 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2005-11-08 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2005-11-04 | 400 | 400 | 396 | 396 | 6,000 | 396 |
| 2005-10-27 | 394 | 396 | 394 | 396 | 2,000 | 396 |
| 2005-10-25 | 394 | 395 | 394 | 394 | 6,000 | 394 |
| 2005-10-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2005-10-18 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-10-17 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-10-14 | 381 | 399 | 380 | 395 | 5,000 | 395 |
| 2005-10-07 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2005-10-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-09-30 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2005-09-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-09-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-09-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2005-09-22 | 383 | 385 | 383 | 385 | 8,000 | 385 |
| 2005-09-21 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2005-09-20 | 380 | 383 | 380 | 383 | 2,000 | 383 |
| 2005-09-16 | 380 | 383 | 380 | 383 | 3,000 | 383 |
| 2005-09-14 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-09-13 | 375 | 384 | 375 | 375 | 11,000 | 375 |
| 2005-09-12 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 2005-09-09 | 375 | 375 | 375 | 375 | 10,000 | 375 |
| 2005-09-05 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2005-09-02 | 355 | 360 | 351 | 351 | 32,000 | 351 |
| 2005-09-01 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 2005-08-31 | 355 | 355 | 351 | 355 | 14,000 | 355 |
| 2005-08-30 | 354 | 355 | 354 | 355 | 2,000 | 355 |
| 2005-08-26 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2005-08-25 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-08-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-08-18 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2005-08-17 | 340 | 349 | 339 | 349 | 4,000 | 349 |
| 2005-08-10 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2005-08-09 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2005-08-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2005-08-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-08-03 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-07-26 | 362 | 362 | 362 | 362 | 10,000 | 362 |
| 2005-07-25 | 368 | 369 | 362 | 362 | 6,000 | 362 |
| 2005-07-22 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-07-21 | 351 | 361 | 351 | 361 | 11,000 | 361 |
| 2005-07-20 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-07-19 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-07-15 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2005-07-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-07-13 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2005-07-12 | 350 | 350 | 345 | 350 | 7,000 | 350 |
| 2005-07-11 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-07-08 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2005-07-07 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2005-07-06 | 335 | 339 | 335 | 339 | 16,000 | 339 |
| 2005-07-05 | 335 | 335 | 335 | 335 | 17,000 | 335 |
| 2005-07-04 | 336 | 336 | 335 | 335 | 22,000 | 335 |
| 2005-07-01 | 335 | 335 | 335 | 335 | 40,000 | 335 |
| 2005-06-30 | 345 | 345 | 337 | 337 | 3,000 | 337 |
| 2005-06-29 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2005-06-28 | 330 | 330 | 330 | 330 | 77,000 | 330 |
| 2005-06-24 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2005-06-23 | 330 | 330 | 330 | 330 | 27,000 | 330 |
| 2005-06-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-06-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-06-20 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2005-06-17 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2005-06-16 | 310 | 329 | 310 | 329 | 20,000 | 329 |
| 2005-06-15 | 330 | 330 | 315 | 315 | 49,000 | 315 |
| 2005-06-14 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2005-06-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-06-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2005-06-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-26 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-05-25 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2005-05-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-05-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-05-13 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2005-05-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-05-11 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2005-05-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-05-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-05-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-04-25 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2005-04-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-04-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-04-14 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2005-04-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-04-11 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2005-04-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-04-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-03-29 | 357 | 365 | 357 | 365 | 12,000 | 365 |
| 2005-03-25 | 385 | 385 | 383 | 385 | 7,000 | 385 |
| 2005-03-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-03-23 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2005-03-18 | 380 | 385 | 380 | 385 | 2,000 | 385 |
| 2005-03-15 | 380 | 395 | 380 | 380 | 6,000 | 380 |
| 2005-03-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-03-03 | 370 | 370 | 360 | 360 | 4,000 | 360 |
| 2005-03-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-02-25 | 361 | 365 | 361 | 365 | 3,000 | 365 |
| 2005-02-24 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2005-02-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-02-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-02-17 | 366 | 367 | 366 | 367 | 2,000 | 367 |
| 2005-02-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-02-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2005-02-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-02 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2005-02-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-01-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-01-27 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2005-01-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-01-25 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2005-01-24 | 369 | 369 | 365 | 365 | 2,000 | 365 |
| 2005-01-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-01-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-13 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2005-01-12 | 355 | 365 | 355 | 360 | 7,000 | 360 |
| 2005-01-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2005-01-06 | 330 | 330 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： なし
