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 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2008-12-25 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2008-12-15 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-12-10 | 298 | 299 | 298 | 299 | 8,000 | 299 |
| 2008-11-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-11-26 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2008-11-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2008-11-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-14 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-10-24 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2008-10-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-10-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2008-09-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-09-29 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-09-26 | 325 | 325 | 311 | 311 | 2,000 | 311 |
| 2008-09-25 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2008-09-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-27 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2008-08-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2008-08-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2008-08-08 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2008-08-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-08-05 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-07-30 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-07-25 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 2008-07-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-07-23 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-07-18 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-07-15 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2008-07-14 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-07-09 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-07-02 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2008-06-26 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2008-06-25 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2008-06-20 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 2008-06-13 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2008-06-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2008-06-10 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-06-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-05-23 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 2008-05-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2008-04-25 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2008-04-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2008-04-21 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2008-04-17 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2008-04-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2008-04-14 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2008-04-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2008-04-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-04-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2008-03-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2008-03-27 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-03-26 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2008-03-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-03-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-03-21 | 330 | 330 | 320 | 320 | 7,000 | 320 |
| 2008-02-25 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2008-02-14 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2008-01-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-01-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-01-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2008-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-01-16 | 380 | 380 | 375 | 375 | 10,000 | 375 |
| 2008-01-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-01-11 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2008-01-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2008-01-09 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2008-01-08 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2008-01-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2008-01-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
分割・併合履歴 ： なし
