2916 仙波糖化工業(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-262932932932931,000293
2008-12-252932932932934,000293
2008-12-152682682682681,000268
2008-12-102982992982998,000299
2008-11-272752752752751,000275
2008-11-262952952952952,000295
2008-11-252952952952953,000295
2008-11-212602602602601,000260
2008-11-182502502502501,000250
2008-11-1425025025025010,000250
2008-10-243343343343343,000334
2008-10-222992992992991,000299
2008-10-142992992992991,000299
2008-09-302802802802801,000280
2008-09-292762762762761,000276
2008-09-263253253113112,000311
2008-09-253253253253254,000325
2008-09-223003003003001,000300
2008-08-273243243243241,000324
2008-08-263253253253251,000325
2008-08-253253253253253,000325
2008-08-083003003003005,000300
2008-08-073403403403401,000340
2008-08-053383383383381,000338
2008-07-303403403403403,000340
2008-07-2534034034034010,000340
2008-07-243103103103101,000310
2008-07-233403403403401,000340
2008-07-183553553553551,000355
2008-07-153233233233231,000323
2008-07-143583583583581,000358
2008-07-093583583583581,000358
2008-07-023573573573571,000357
2008-06-263583583583581,000358
2008-06-253583583583583,000358
2008-06-203253353253352,000335
2008-06-133603603603606,000360
2008-06-123603603603602,000360
2008-06-103593593593591,000359
2008-06-093553553553551,000355
2008-05-233603623603623,000362
2008-05-223593593593591,000359
2008-04-253603603603603,000360
2008-04-223603603603601,000360
2008-04-213603603603605,000360
2008-04-1735536035536010,000360
2008-04-163403403403403,000340
2008-04-143453453453453,000345
2008-04-113503503503503,000350
2008-04-103503503503502,000350
2008-04-083503503503502,000350
2008-03-283753753753751,000375
2008-03-273303303303304,000330
2008-03-263303303303304,000330
2008-03-253203203203201,000320
2008-03-243203203203201,000320
2008-03-213303303203207,000320
2008-02-253133133133131,000313
2008-02-143123123123121,000312
2008-01-253103103103101,000310
2008-01-232952952952951,000295
2008-01-223303303303302,000330
2008-01-183303303303301,000330
2008-01-1638038037537510,000375
2008-01-153803803803802,000380
2008-01-113853853853853,000385
2008-01-103903903903902,000390
2008-01-093703703703706,000370
2008-01-083953953903906,000390
2008-01-073853853853851,000385
2008-01-043853853853851,000385

分割・併合履歴 : なし