2916 仙波糖化工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 379 | 380 | 379 | 379 | 8,000 | 379 |
| 2007-12-21 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2007-12-20 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2007-12-18 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2007-12-17 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2007-12-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2007-12-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-12-12 | 380 | 380 | 378 | 378 | 5,000 | 378 |
| 2007-12-11 | 370 | 375 | 370 | 375 | 4,000 | 375 |
| 2007-12-10 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2007-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-11-30 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2007-11-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-11-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-11-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-11-26 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-11-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-11-21 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-11-20 | 345 | 345 | 345 | 345 | 10,000 | 345 |
| 2007-11-19 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-11-15 | 350 | 350 | 345 | 345 | 6,000 | 345 |
| 2007-11-14 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2007-11-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-11-07 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2007-10-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-10-26 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2007-10-24 | 341 | 341 | 341 | 341 | 6,000 | 341 |
| 2007-10-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-10-03 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2007-10-02 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-09-28 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2007-09-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-09-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-08-31 | 365 | 365 | 355 | 355 | 2,000 | 355 |
| 2007-08-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-08-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2007-08-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-16 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-08-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-08-08 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-08-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-08-02 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2007-07-31 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-07-30 | 345 | 345 | 345 | 345 | 18,000 | 345 |
| 2007-07-27 | 338 | 345 | 338 | 345 | 31,000 | 345 |
| 2007-07-26 | 338 | 338 | 338 | 338 | 6,000 | 338 |
| 2007-07-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-07-24 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-07-23 | 320 | 321 | 320 | 320 | 4,000 | 320 |
| 2007-07-20 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-07-19 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-07-17 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-07-13 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-07-10 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-07-05 | 344 | 344 | 324 | 324 | 4,000 | 324 |
| 2007-07-04 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-06-29 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-06-25 | 342 | 342 | 342 | 342 | 3,000 | 342 |
| 2007-06-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-06-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-06-19 | 339 | 340 | 339 | 340 | 11,000 | 340 |
| 2007-06-18 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-06-15 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2007-06-14 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2007-06-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2007-05-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-05-29 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-05-28 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2007-05-25 | 315 | 325 | 315 | 325 | 5,000 | 325 |
| 2007-05-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-05-23 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2007-05-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-05-17 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2007-05-15 | 340 | 340 | 340 | 340 | 11,000 | 340 |
| 2007-05-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-04-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-04-26 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2007-04-25 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2007-04-17 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-04-16 | 326 | 331 | 326 | 331 | 2,000 | 331 |
| 2007-04-12 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2007-04-11 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2007-04-09 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2007-04-06 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2007-04-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-04-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-03-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-03-27 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2007-03-26 | 323 | 335 | 323 | 335 | 3,000 | 335 |
| 2007-03-23 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2007-03-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2007-03-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-03-12 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-03-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2007-03-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-02-28 | 333 | 333 | 330 | 330 | 4,000 | 330 |
| 2007-02-27 | 340 | 347 | 340 | 347 | 4,000 | 347 |
| 2007-02-26 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2007-02-23 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2007-02-22 | 340 | 348 | 340 | 348 | 3,000 | 348 |
| 2007-02-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-02-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-02-08 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-02-07 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2007-02-05 | 340 | 343 | 338 | 343 | 3,000 | 343 |
| 2007-02-02 | 338 | 343 | 338 | 343 | 2,000 | 343 |
| 2007-01-31 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2007-01-30 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2007-01-29 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2007-01-26 | 340 | 345 | 340 | 345 | 4,000 | 345 |
| 2007-01-24 | 331 | 347 | 331 | 347 | 4,000 | 347 |
| 2007-01-23 | 335 | 346 | 335 | 346 | 4,000 | 346 |
| 2007-01-19 | 323 | 340 | 323 | 340 | 6,000 | 340 |
| 2007-01-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-01-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-01-16 | 325 | 330 | 325 | 330 | 4,000 | 330 |
| 2007-01-15 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2007-01-11 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-01-09 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2007-01-05 | 320 | 320 | 320 | 320 | 2,000 | 320 |
分割・併合履歴 ： なし
