2916 仙波糖化工業(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-272852852852851,600285
2012-12-262742802742801,200280
2012-12-252852852732754,200275
2012-12-21279285279285600285
2012-12-202762852762854,000285
2012-12-192712772712771,900277
2012-12-18274275274275200275
2012-12-172782782702742,000274
2012-12-142742792742791,100279
2012-12-132762822762821,100282
2012-12-122842842842842,500284
2012-12-112852852842842,700284
2012-12-102962962782797,600279
2012-12-06285285285285100285
2012-12-032892892892891,000289
2012-11-28281281281281100281
2012-11-272762802762801,400280
2012-11-262822822742741,200274
2012-11-222852852852853,400285
2012-11-192852852852851,000285
2012-11-16280280280280200280
2012-11-152852852852852,000285
2012-11-09283283283283100283
2012-11-072852852852851,900285
2012-11-06285285285285100285
2012-11-05285285285285100285
2012-11-02285285285285100285
2012-10-292882882852851,500285
2012-10-26290290290290200290
2012-10-252902902902902,400290
2012-10-24290293290290700290
2012-10-23304304304304600304
2012-10-22283283283283100283
2012-10-032772772772771,000277
2012-09-282852852852851,000285
2012-09-272852852852851,400285
2012-09-262822852802852,300285
2012-09-252962962822824,500282
2012-09-242882982822821,700282
2012-09-212802802802801,500280
2012-09-202902902802807,300280
2012-09-193003002902904,700290
2012-09-043093093093093,100309
2012-08-31310310310310700310
2012-08-30296296296296100296
2012-08-293103103103101,500310
2012-08-28310310310310100310
2012-08-273103103103101,300310
2012-08-243063063063062,500306
2012-08-233033063013061,000306
2012-08-22309309309309600309
2012-08-213053053023021,100302
2012-08-20304304304304100304
2012-08-16297300297300600300
2012-08-09304305302305800305
2012-08-083003003003001,000300
2012-08-07291291291291200291
2012-08-03291291291291100291
2012-08-02290290290290300290
2012-08-01285287285287200287
2012-07-312812852812852,000285
2012-07-30288288287287600287
2012-07-273033032872956,600295
2012-07-262942962922954,500295
2012-07-253033033013033,600303
2012-07-243113133093131,500313
2012-07-233163163073071,600307
2012-07-203233233063144,400314
2012-07-19316316316316400316
2012-07-183153153153151,000315
2012-07-133103103103102,300310
2012-07-12312312312312100312
2012-07-113093123093122,200312
2012-07-053063063063061,000306
2012-07-043043043043041,000304
2012-07-03320320320320200320
2012-07-02321321320320600320
2012-06-273293293293291,100329
2012-06-253303303263262,100326
2012-06-22329329329329600329
2012-06-193153153153152,200315
2012-06-183003003003002,200300
2012-06-152982982912912,600291
2012-06-14300300300300200300
2012-06-133003002993001,900300
2012-06-12299299299299100299
2012-06-04295295295295100295
2012-05-30297298297298400298
2012-05-282932932932931,500293
2012-05-252932952932953,000295
2012-05-24299300299300600300
2012-05-23294294294294300294
2012-05-223153152902904,800290
2012-05-212982992972991,300299
2012-05-17305305304304700304
2012-05-16301301301301100301
2012-05-15298298298298600298
2012-05-14301301301301100301
2012-05-11299299299299100299
2012-05-093013012932931,100293
2012-05-08302302302302100302
2012-05-013013013013011,100301
2012-04-273253253093092,200309
2012-04-26325325314314400314
2012-04-253303303303302,000330
2012-04-24325325320320800320
2012-04-20309309309309200309
2012-04-193053053053051,000305
2012-04-17300301300301700301
2012-04-16286286286286900286
2012-04-113023023023021,000302
2012-03-29302302302302200302
2012-03-28300300300300100300
2012-03-273293293293291,400329
2012-03-26319319319319100319
2012-03-233193193193192,100319
2012-03-223303303043044,200304
2012-03-21300300300300200300
2012-03-19303303303303100303
2012-03-16300300300300600300
2012-03-143003003003001,000300
2012-03-12305305305305100305
2012-03-093003002922922,000292
2012-03-08299299299299100299
2012-02-273033033033031,700303
2012-02-243143143023023,100302
2012-02-233023073003001,700300
2012-02-223073072902994,200299
2012-02-21301301301301200301
2012-02-17298301298301700301
2012-02-10301301301301300301
2012-02-03296296296296100296
2012-01-273093093093091,500309
2012-01-26305305303303300303
2012-01-253053053053052,200305
2012-01-243103103053051,300305
2012-01-20306306306306200306
2012-01-193003003003001,200300
2012-01-132992992992991,200299
2012-01-12300300300300300300
2012-01-102902902902901,200290

分割・併合履歴 : なし