2916 仙波糖化工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 321 | 321 | 320 | 320 | 10,000 | 320 |
| 2006-12-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-12-25 | 325 | 325 | 321 | 321 | 4,000 | 321 |
| 2006-12-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-12-21 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-12-20 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-12-19 | 321 | 326 | 321 | 326 | 5,000 | 326 |
| 2006-12-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-14 | 321 | 321 | 319 | 319 | 9,000 | 319 |
| 2006-12-13 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2006-12-12 | 323 | 323 | 321 | 321 | 5,000 | 321 |
| 2006-12-11 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2006-12-08 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2006-12-06 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2006-12-05 | 321 | 325 | 321 | 325 | 4,000 | 325 |
| 2006-12-04 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-12-01 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2006-11-24 | 324 | 329 | 320 | 329 | 13,000 | 329 |
| 2006-11-22 | 325 | 325 | 324 | 324 | 4,000 | 324 |
| 2006-11-21 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2006-11-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-16 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2006-11-14 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-11-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-11-10 | 331 | 331 | 331 | 331 | 9,000 | 331 |
| 2006-11-09 | 331 | 331 | 331 | 331 | 10,000 | 331 |
| 2006-11-08 | 334 | 334 | 328 | 328 | 6,000 | 328 |
| 2006-11-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-11-01 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-10-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-10-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-10-26 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-10-25 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2006-10-24 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-10-19 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2006-10-17 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-10-16 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-10-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-09-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-09-27 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-09-26 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-09-25 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2006-09-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-09-21 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 2006-09-20 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2006-09-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-09-14 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2006-09-12 | 333 | 333 | 332 | 332 | 2,000 | 332 |
| 2006-09-11 | 331 | 332 | 331 | 332 | 3,000 | 332 |
| 2006-09-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-09-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2006-09-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2006-09-04 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-08-29 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-08-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-08-25 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2006-08-24 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2006-08-23 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-08-21 | 321 | 335 | 321 | 335 | 7,000 | 335 |
| 2006-08-18 | 350 | 351 | 350 | 351 | 2,000 | 351 |
| 2006-08-15 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2006-08-11 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-08-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-08-08 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2006-08-04 | 322 | 322 | 320 | 320 | 4,000 | 320 |
| 2006-08-02 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-08-01 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-07-28 | 332 | 332 | 330 | 330 | 4,000 | 330 |
| 2006-07-27 | 330 | 330 | 321 | 329 | 4,000 | 329 |
| 2006-07-26 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-07-25 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-07-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-07-21 | 311 | 320 | 311 | 320 | 3,000 | 320 |
| 2006-07-19 | 340 | 340 | 310 | 310 | 6,000 | 310 |
| 2006-07-14 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-07-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-07-12 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-06-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-06-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-06-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-06-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-06-19 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2006-06-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-06-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-05-30 | 375 | 379 | 375 | 379 | 3,000 | 379 |
| 2006-05-29 | 370 | 371 | 370 | 370 | 6,000 | 370 |
| 2006-05-24 | 348 | 363 | 348 | 353 | 3,000 | 353 |
| 2006-05-23 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2006-05-19 | 390 | 390 | 388 | 388 | 5,000 | 388 |
| 2006-05-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-05-17 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2006-05-16 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-05-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-05-11 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2006-05-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-05-08 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2006-04-27 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 2006-04-26 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2006-04-24 | 406 | 406 | 400 | 400 | 7,000 | 400 |
| 2006-04-21 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2006-04-19 | 400 | 410 | 399 | 410 | 24,000 | 410 |
| 2006-04-18 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2006-04-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-04-12 | 396 | 403 | 396 | 403 | 5,000 | 403 |
| 2006-04-11 | 399 | 399 | 399 | 399 | 10,000 | 399 |
| 2006-04-07 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2006-04-06 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2006-04-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-04-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-03-31 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2006-03-29 | 407 | 407 | 402 | 402 | 3,000 | 402 |
| 2006-03-28 | 421 | 421 | 407 | 407 | 4,000 | 407 |
| 2006-03-27 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2006-03-24 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2006-03-23 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2006-03-20 | 406 | 406 | 406 | 406 | 7,000 | 406 |
| 2006-03-17 | 413 | 413 | 411 | 411 | 2,000 | 411 |
| 2006-03-15 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2006-03-13 | 405 | 421 | 405 | 421 | 2,000 | 421 |
| 2006-03-10 | 450 | 450 | 445 | 445 | 4,000 | 445 |
| 2006-03-09 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-03-07 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2006-03-06 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-03-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2006-03-01 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2006-02-28 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2006-02-21 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-02-20 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-02-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-02-14 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 2006-02-13 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 2006-02-09 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2006-02-08 | 445 | 445 | 428 | 428 | 4,000 | 428 |
| 2006-02-07 | 470 | 478 | 445 | 445 | 7,000 | 445 |
| 2006-02-06 | 465 | 475 | 440 | 470 | 17,000 | 470 |
| 2006-02-03 | 485 | 499 | 435 | 435 | 39,000 | 435 |
| 2006-02-02 | 425 | 480 | 425 | 480 | 48,000 | 480 |
| 2006-02-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-01-31 | 400 | 403 | 400 | 403 | 2,000 | 403 |
| 2006-01-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-01-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2006-01-26 | 380 | 394 | 380 | 384 | 32,000 | 384 |
| 2006-01-25 | 402 | 402 | 400 | 400 | 10,000 | 400 |
| 2006-01-23 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-01-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-01-18 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-01-16 | 422 | 429 | 422 | 429 | 19,000 | 429 |
| 2006-01-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2006-01-12 | 416 | 420 | 416 | 420 | 10,000 | 420 |
| 2006-01-11 | 410 | 415 | 410 | 415 | 17,000 | 415 |
| 2006-01-10 | 415 | 415 | 410 | 410 | 17,000 | 410 |
| 2006-01-06 | 390 | 410 | 390 | 410 | 10,000 | 410 |
| 2006-01-05 | 390 | 390 | 390 | 390 | 3,000 | 390 |
分割・併合履歴 ： なし
