2916 仙波糖化工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303993993953995,600399
2014-12-293963963883936,000393
2014-12-263883893863893,400389
2014-12-253883883883884,500388
2014-12-2438039138038310,000383
2014-12-223673803673806,300380
2014-12-193663683663686,000368
2014-12-183643663643652,600365
2014-12-173623633623621,100362
2014-12-163633643623642,900364
2014-12-153643643623632,400363
2014-12-123623623573613,600361
2014-12-113623623563584,700358
2014-12-103613613563606,500360
2014-12-093583583583581,300358
2014-12-083603623573606,000360
2014-12-053563583553584,500358
2014-12-043553563553561,600356
2014-12-033623623553582,800358
2014-12-023573603573591,600359
2014-12-013593653573574,600357
2014-11-283643663593596,100359
2014-11-273683683563677,000367
2014-11-263603683603603,100360
2014-11-2536536734736019,700360
2014-11-213603623603612,100361
2014-11-203663663573584,000358
2014-11-193563583553583,600358
2014-11-183593593563565,600356
2014-11-173553563483533,400353
2014-11-143493533483486,300348
2014-11-1334235034234510,300345
2014-11-1236036035035011,400350
2014-11-113643643603624,400362
2014-11-103643643503597,500359
2014-11-073503503453486,200348
2014-11-0634635434034521,300345
2014-11-053603603453549,200354
2014-11-0436536535135912,900359
2014-10-313383433383411,100341
2014-10-303383383373372,000337
2014-10-29341343341343200343
2014-10-28339340339339300339
2014-10-273443463383386,500338
2014-10-243423423393412,400341
2014-10-233383483383382,100338
2014-10-223473473323387,300338
2014-10-213373493373392,000339
2014-10-20335342335336900336
2014-10-173333353333331,400333
2014-10-163353373333371,500337
2014-10-153353443343372,200337
2014-10-143423433353352,300335
2014-10-103463463423422,500342
2014-10-093503503473471,500347
2014-10-083503563483531,700353
2014-10-073523563523531,300353
2014-10-063513533513523,700352
2014-10-033563563553563,400356
2014-10-023623623563568,700356
2014-10-013643643623631,200363
2014-09-303633643623646,900364
2014-09-293623643613647,300364
2014-09-2636336735836227,200362
2014-09-2539039538639512,100395
2014-09-2438839538739510,200395
2014-09-223833873823878,300387
2014-09-193763823753827,500382
2014-09-183803843763808,000380
2014-09-173823833803823,800382
2014-09-163783833773834,500383
2014-09-1237938136837813,100378
2014-09-113883883783865,700386
2014-09-103853863803865,000386
2014-09-0938538938138915,700389
2014-09-083964033853884,000388
2014-09-0539340438240111,200401
2014-09-0440040438740111,100401
2014-09-0338439938339821,200398
2014-09-023763823763812,400381
2014-09-0138038736938314,600383
2014-08-293743803743766,100376
2014-08-283673743673702,300370
2014-08-273733743713745,500374
2014-08-263663713663712,200371
2014-08-253713713653665,300366
2014-08-223743743673725,300372
2014-08-213563703563674,000367
2014-08-203523573523562,400356
2014-08-193523533513532,200353
2014-08-183533533503532,000353
2014-08-15350350350350600350
2014-08-143513513483511,200351
2014-08-123453493453463,200346
2014-08-113513513453453,700345
2014-08-083453453433431,000343
2014-08-073433503423422,700342
2014-08-06347353346351800351
2014-08-053543543423425,400342
2014-08-043473503473501,500350
2014-08-013433483433471,300347
2014-07-313493493453451,900345
2014-07-30348348348348500348
2014-07-293503503463485,700348
2014-07-283503503433496,200349
2014-07-2534634934534910,800349
2014-07-243493533483535,700353
2014-07-233483483463487,400348
2014-07-223463483433475,100347
2014-07-183413453413455,300345
2014-07-173413423403401,600340
2014-07-153413413393391,600339
2014-07-143413413393402,900340
2014-07-11341341340341600341
2014-07-103403423393422,500342
2014-07-09339339339339500339
2014-07-083383383373372,000337
2014-07-073413433373373,300337
2014-07-043383433363403,600340
2014-07-0334334333433515,500335
2014-07-023413443393404,900340
2014-07-013453453383397,600339
2014-06-303413423383396,300339
2014-06-2734834833933911,000339
2014-06-263433483423422,100342
2014-06-2535235233834815,800348
2014-06-243513513483503,200350
2014-06-233443523443529,000352
2014-06-2035035034034613,500346
2014-06-193503503483495,300349
2014-06-183513513453508,000350
2014-06-1734335134334812,800348
2014-06-1634035033935036,800350
2014-06-1334334533833921,500339
2014-06-1234734933634837,400348
2014-06-11356356337337127,200337
2014-06-1033337633337666,600376
2014-06-09296296296296400296
2014-06-06296296296296400296
2014-06-052962962962961,100296
2014-06-04296296296296400296
2014-06-03298298296296700296
2014-06-02299299296296500296
2014-05-302962962962961,300296
2014-05-292972972962961,400296
2014-05-283033032972971,800297
2014-05-272972992972991,200299
2014-05-262953012953011,200301
2014-05-232992992962972,700297
2014-05-222992992972971,400297
2014-05-19291299291299400299
2014-05-162962992962991,200299
2014-05-152932962932963,100296
2014-05-14291292290292700292
2014-05-132942942862918,300291
2014-05-09298298298298100298
2014-05-083063062952951,900295
2014-05-07298298298298100298
2014-05-02305305305305100305
2014-04-30302302302302100302
2014-04-283073073023021,500302
2014-04-253073073073072,200307
2014-04-242993012983011,000301
2014-04-233003002982981,000298
2014-04-22300300300300600300
2014-04-21293295293295800295
2014-04-18295295294294400294
2014-04-112962962902948,300294
2014-04-10296296296296100296
2014-04-093003002952952,300295
2014-04-08300300300300900300
2014-04-073003002963001,500300
2014-04-0429830029130036,700300
2014-04-03303308303308700308
2014-04-023043043033031,400303
2014-04-01304304304304100304
2014-03-31304304304304700304
2014-03-283003003003002,200300
2014-03-273003043003041,900304
2014-03-263253253103102,500310
2014-03-253183183103103,100310
2014-03-243053163053102,100310
2014-03-203003303003215,100321
2014-03-193053053003001,700300
2014-03-183103103053053,700305
2014-03-173153152972972,100297
2014-03-143103103003032,700303
2014-03-13308308308308900308
2014-03-123103143083141,200314
2014-03-113113153013153,400315
2014-03-10322322322322500322
2014-03-073213223213221,500322
2014-03-063193223193223,500322
2014-03-03311311311311100311
2014-02-273173173173171,300317
2014-02-26310315310315400315
2014-02-253173173173172,200317
2014-02-243073093073091,300309
2014-02-20307307307307100307
2014-02-19299307299307400307
2014-02-182982982982981,000298
2014-02-173013053003002,500300
2014-02-14298301298301600301
2014-02-13300300300300200300
2014-02-07297298297298200298
2014-02-042963052943052,700305
2014-02-03300306300306400306
2014-01-31299300298300700300
2014-01-293063133063132,300313
2014-01-28305305305305500305
2014-01-273053053003055,200305
2014-01-242953022952982,200298
2014-01-233013052963013,000301
2014-01-223033033013011,600301
2014-01-212973002973002,400300
2014-01-203023022952975,700297
2014-01-172982992932997,900299
2014-01-16295297295297200297
2014-01-152942952942951,300295
2014-01-142912942912935,900293
2014-01-10298299298299300299
2014-01-09298298298298300298
2014-01-082952972952971,500297
2014-01-07293297293297400297
2014-01-06296296295295300295

分割・併合履歴 : なし