2916 仙波糖化工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-283093093093091,900309
2010-12-272982982962961,300296
2010-12-243053052962966,800296
2010-12-223093123053112,900311
2010-12-213033053013051,200305
2010-12-202952992952991,400299
2010-12-172902952832836,300283
2010-12-1631531529029015,200290
2010-12-143303303143153,000315
2010-12-133303303303302,200330
2010-12-103203203203202,500320
2010-12-09325330325330500330
2010-12-083253303253294,000329
2010-12-073203203203201,100320
2010-12-01320320320320100320
2010-11-293203203203202,000320
2010-11-26315315315315100315
2010-11-253303303283282,400328
2010-11-24323328323328800328
2010-11-22323323323323100323
2010-11-153113153113151,600315
2010-11-12307315307315800315
2010-11-11320330320330700330
2010-11-08311311304304300304
2010-11-05319319319319200319
2010-11-023033033033033,100303
2010-10-29311311311311100311
2010-10-283303303103101,300310
2010-10-273303303303301,600330
2010-10-253303303253252,500325
2010-10-22325325325325300325
2010-10-193103103103101,000310
2010-10-14312312312312100312
2010-10-13311311311311100311
2010-09-28313313313313100313
2010-09-273303303263261,700326
2010-09-243303303263262,800326
2010-09-22320326320326400326
2010-09-163103103103101,000310
2010-09-103233233233231,000323
2010-09-03320320320320100320
2010-09-02320320320320200320
2010-08-30320320320320700320
2010-08-273203203203201,600320
2010-08-26320320320320600320
2010-08-253203203203202,300320
2010-08-23320320311311500311
2010-08-12325325325325200325
2010-07-273403403403401,500340
2010-07-26330330330330100330
2010-07-233503503503508,900350
2010-07-223323523323504,500350
2010-07-213203273203273,000327
2010-07-20320320320320300320
2010-07-13320320320320100320
2010-06-283273273273271,500327
2010-06-253273273273272,300327
2010-06-24320320320320600320
2010-06-233273273203201,100320
2010-06-21327327327327100327
2010-06-153703703213216,900321
2010-06-143143223143221,400322
2010-06-113203203103101,600310
2010-06-10313313313313100313
2010-06-04313313307307200307
2010-06-03306306306306100306
2010-05-283143143013112,000311
2010-05-273303303303301,500330
2010-05-26314314314314100314
2010-05-253223223223223,000322
2010-05-243163303163302,100330
2010-05-21314314314314100314
2010-05-203223223223221,000322
2010-05-17311311311311100311
2010-05-143173173103101,300310
2010-05-11315315315315700315
2010-05-07337337337337100337
2010-04-273373373373371,400337
2010-04-263363363293291,200329
2010-04-233293293293292,600329
2010-04-223293293273291,400329
2010-04-21326326326326300326
2010-04-153123253123251,600325
2010-04-14320320320320100320
2010-04-123193203193201,300320
2010-04-08317317317317100317
2010-04-02317317317317100317
2010-04-01315315315315100315
2010-03-263333333103195,900319
2010-03-253203253203253,700325
2010-03-243323323243281,700328
2010-03-233143233143231,800323
2010-03-183103123103123,200312
2010-03-17323323323323100323
2010-03-15317317317317500317
2010-03-113093093093093,000309
2010-03-093253253253252,000325
2010-03-013463463453451,400345
2010-02-253403403403402,200340
2010-02-243303303253253,300325
2010-02-23330330330330600330
2010-02-223113113113114,000311
2010-02-02335335335335100335
2010-01-293503503503501,100350
2010-01-28310318310318900318
2010-01-273503503503501,400350
2010-01-263703703503501,900350
2010-01-253773773733732,200373
2010-01-04320320315315300315

分割・併合履歴 : なし