2916 仙波糖化工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2009-12-29 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-12-28 | 320 | 320 | 320 | 320 | 1,500 | 320 |
| 2009-12-25 | 320 | 320 | 320 | 320 | 2,500 | 320 |
| 2009-12-24 | 320 | 321 | 320 | 320 | 2,900 | 320 |
| 2009-12-22 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-12-17 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2009-12-10 | 345 | 345 | 305 | 305 | 7,200 | 305 |
| 2009-12-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-12-04 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-11-27 | 315 | 320 | 300 | 300 | 2,900 | 300 |
| 2009-11-26 | 301 | 315 | 301 | 315 | 600 | 315 |
| 2009-11-25 | 320 | 320 | 311 | 311 | 3,100 | 311 |
| 2009-11-24 | 311 | 311 | 311 | 311 | 300 | 311 |
| 2009-11-20 | 300 | 305 | 300 | 305 | 200 | 305 |
| 2009-11-13 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-11-12 | 294 | 294 | 292 | 292 | 1,600 | 292 |
| 2009-11-11 | 316 | 316 | 301 | 301 | 1,200 | 301 |
| 2009-11-10 | 316 | 316 | 316 | 316 | 1,900 | 316 |
| 2009-11-06 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2009-10-30 | 310 | 310 | 310 | 310 | 900 | 310 |
| 2009-10-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-10-28 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2009-10-27 | 345 | 345 | 345 | 345 | 1,900 | 345 |
| 2009-10-26 | 322 | 322 | 315 | 315 | 700 | 315 |
| 2009-10-23 | 322 | 322 | 322 | 322 | 2,500 | 322 |
| 2009-10-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-10-20 | 309 | 309 | 300 | 300 | 200 | 300 |
| 2009-10-19 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2009-10-15 | 305 | 320 | 305 | 320 | 600 | 320 |
| 2009-10-14 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2009-10-13 | 300 | 320 | 300 | 320 | 500 | 320 |
| 2009-09-29 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2009-09-28 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2009-09-25 | 335 | 345 | 335 | 345 | 3,200 | 345 |
| 2009-09-24 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-09-08 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-08-31 | 333 | 333 | 330 | 330 | 700 | 330 |
| 2009-08-27 | 334 | 334 | 334 | 334 | 1,500 | 334 |
| 2009-08-26 | 335 | 335 | 316 | 316 | 1,000 | 316 |
| 2009-08-25 | 335 | 335 | 335 | 335 | 2,800 | 335 |
| 2009-08-24 | 334 | 335 | 334 | 335 | 500 | 335 |
| 2009-08-21 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2009-08-19 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2009-08-12 | 329 | 329 | 329 | 329 | 1,100 | 329 |
| 2009-08-11 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2009-08-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2009-07-30 | 336 | 336 | 336 | 336 | 900 | 336 |
| 2009-07-29 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2009-07-28 | 336 | 336 | 336 | 336 | 900 | 336 |
| 2009-07-27 | 338 | 338 | 338 | 338 | 1,600 | 338 |
| 2009-07-24 | 335 | 338 | 330 | 330 | 10,400 | 330 |
| 2009-07-23 | 319 | 335 | 319 | 330 | 6,200 | 330 |
| 2009-07-22 | 319 | 319 | 319 | 319 | 600 | 319 |
| 2009-07-21 | 319 | 319 | 319 | 319 | 300 | 319 |
| 2009-07-15 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2009-07-14 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-06-29 | 320 | 320 | 320 | 320 | 1,200 | 320 |
| 2009-06-25 | 320 | 320 | 320 | 320 | 2,800 | 320 |
| 2009-06-24 | 315 | 315 | 295 | 295 | 1,000 | 295 |
| 2009-06-23 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2009-06-16 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-06-15 | 320 | 320 | 320 | 320 | 7,400 | 320 |
| 2009-06-11 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2009-06-09 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2009-06-05 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2009-06-03 | 280 | 280 | 280 | 280 | 800 | 280 |
| 2009-06-01 | 280 | 280 | 280 | 280 | 1,300 | 280 |
| 2009-05-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2009-05-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-05-25 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2009-05-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-05-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-04-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-04-24 | 286 | 291 | 286 | 291 | 2,000 | 291 |
| 2009-04-23 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2009-04-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-03-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2009-03-24 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-02-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-02-25 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 2009-02-24 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-02-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-02-18 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-01-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-01-23 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2009-01-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
分割・併合履歴 ： なし
