2916 仙波糖化工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 488 | 488 | 484 | 484 | 300 | 484 |
| 2015-12-29 | 490 | 490 | 483 | 483 | 900 | 483 |
| 2015-12-28 | 480 | 480 | 480 | 480 | 1,200 | 480 |
| 2015-12-25 | 477 | 482 | 477 | 480 | 3,800 | 480 |
| 2015-12-24 | 485 | 485 | 482 | 482 | 1,900 | 482 |
| 2015-12-22 | 489 | 489 | 485 | 485 | 1,800 | 485 |
| 2015-12-21 | 488 | 488 | 485 | 485 | 1,500 | 485 |
| 2015-12-18 | 482 | 484 | 482 | 484 | 1,000 | 484 |
| 2015-12-17 | 483 | 483 | 481 | 481 | 5,400 | 481 |
| 2015-12-16 | 482 | 487 | 482 | 482 | 1,800 | 482 |
| 2015-12-15 | 482 | 482 | 482 | 482 | 600 | 482 |
| 2015-12-14 | 490 | 490 | 481 | 483 | 2,800 | 483 |
| 2015-12-11 | 490 | 490 | 489 | 489 | 1,800 | 489 |
| 2015-12-10 | 487 | 487 | 481 | 482 | 3,200 | 482 |
| 2015-12-09 | 485 | 488 | 481 | 481 | 2,500 | 481 |
| 2015-12-08 | 498 | 498 | 482 | 485 | 5,800 | 485 |
| 2015-12-07 | 487 | 492 | 487 | 490 | 600 | 490 |
| 2015-12-04 | 495 | 495 | 485 | 485 | 3,700 | 485 |
| 2015-12-03 | 490 | 490 | 489 | 489 | 1,500 | 489 |
| 2015-12-02 | 490 | 490 | 490 | 490 | 500 | 490 |
| 2015-12-01 | 492 | 500 | 485 | 498 | 4,000 | 498 |
| 2015-11-30 | 491 | 492 | 485 | 485 | 1,800 | 485 |
| 2015-11-27 | 497 | 497 | 495 | 495 | 1,000 | 495 |
| 2015-11-26 | 488 | 497 | 488 | 497 | 2,800 | 497 |
| 2015-11-25 | 478 | 485 | 478 | 480 | 4,600 | 480 |
| 2015-11-24 | 482 | 482 | 480 | 480 | 1,700 | 480 |
| 2015-11-20 | 478 | 482 | 478 | 482 | 1,000 | 482 |
| 2015-11-19 | 481 | 483 | 479 | 479 | 1,500 | 479 |
| 2015-11-18 | 477 | 480 | 477 | 480 | 1,600 | 480 |
| 2015-11-17 | 482 | 482 | 477 | 480 | 1,500 | 480 |
| 2015-11-16 | 487 | 487 | 470 | 479 | 8,200 | 479 |
| 2015-11-13 | 488 | 492 | 488 | 491 | 1,900 | 491 |
| 2015-11-12 | 487 | 496 | 486 | 491 | 5,300 | 491 |
| 2015-11-11 | 490 | 490 | 488 | 488 | 1,900 | 488 |
| 2015-11-10 | 496 | 496 | 491 | 491 | 1,200 | 491 |
| 2015-11-09 | 489 | 493 | 488 | 493 | 3,600 | 493 |
| 2015-11-06 | 485 | 486 | 485 | 486 | 1,600 | 486 |
| 2015-11-05 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2015-11-04 | 488 | 490 | 488 | 488 | 1,000 | 488 |
| 2015-11-02 | 485 | 497 | 485 | 490 | 3,200 | 490 |
| 2015-10-30 | 488 | 488 | 485 | 485 | 200 | 485 |
| 2015-10-29 | 488 | 488 | 488 | 488 | 400 | 488 |
| 2015-10-28 | 484 | 484 | 484 | 484 | 700 | 484 |
| 2015-10-27 | 489 | 489 | 488 | 488 | 1,200 | 488 |
| 2015-10-26 | 486 | 486 | 483 | 484 | 2,300 | 484 |
| 2015-10-23 | 489 | 489 | 482 | 487 | 2,800 | 487 |
| 2015-10-22 | 486 | 486 | 485 | 486 | 1,300 | 486 |
| 2015-10-21 | 483 | 490 | 483 | 483 | 2,900 | 483 |
| 2015-10-20 | 483 | 487 | 483 | 487 | 600 | 487 |
| 2015-10-19 | 495 | 495 | 482 | 482 | 4,000 | 482 |
| 2015-10-16 | 492 | 496 | 492 | 496 | 300 | 496 |
| 2015-10-15 | 490 | 497 | 490 | 497 | 700 | 497 |
| 2015-10-14 | 489 | 489 | 488 | 488 | 2,100 | 488 |
| 2015-10-13 | 506 | 506 | 496 | 496 | 1,200 | 496 |
| 2015-10-09 | 489 | 497 | 489 | 493 | 2,500 | 493 |
| 2015-10-08 | 493 | 498 | 493 | 498 | 1,400 | 498 |
| 2015-10-07 | 493 | 493 | 489 | 489 | 2,400 | 489 |
| 2015-10-06 | 496 | 505 | 496 | 505 | 1,900 | 505 |
| 2015-10-05 | 485 | 495 | 485 | 495 | 4,100 | 495 |
| 2015-10-02 | 486 | 487 | 484 | 487 | 2,000 | 487 |
| 2015-10-01 | 485 | 488 | 485 | 487 | 1,700 | 487 |
| 2015-09-30 | 483 | 487 | 483 | 485 | 2,100 | 485 |
| 2015-09-29 | 485 | 485 | 481 | 485 | 4,000 | 485 |
| 2015-09-28 | 506 | 506 | 494 | 495 | 9,700 | 495 |
| 2015-09-25 | 538 | 538 | 530 | 538 | 7,900 | 538 |
| 2015-09-24 | 524 | 529 | 523 | 526 | 5,400 | 526 |
| 2015-09-18 | 515 | 523 | 511 | 523 | 1,800 | 523 |
| 2015-09-17 | 525 | 525 | 507 | 515 | 3,400 | 515 |
| 2015-09-16 | 536 | 536 | 525 | 525 | 600 | 525 |
| 2015-09-15 | 529 | 536 | 526 | 536 | 2,800 | 536 |
| 2015-09-14 | 519 | 525 | 519 | 525 | 2,400 | 525 |
| 2015-09-11 | 529 | 529 | 529 | 529 | 500 | 529 |
| 2015-09-10 | 502 | 515 | 502 | 512 | 6,300 | 512 |
| 2015-09-09 | 515 | 515 | 500 | 510 | 2,300 | 510 |
| 2015-09-08 | 481 | 490 | 481 | 481 | 3,800 | 481 |
| 2015-09-07 | 496 | 496 | 486 | 489 | 5,600 | 489 |
| 2015-09-04 | 524 | 524 | 495 | 495 | 4,900 | 495 |
| 2015-09-03 | 527 | 527 | 520 | 520 | 1,700 | 520 |
| 2015-09-02 | 520 | 532 | 520 | 531 | 2,400 | 531 |
| 2015-09-01 | 532 | 534 | 528 | 532 | 4,900 | 532 |
| 2015-08-31 | 530 | 533 | 527 | 528 | 2,000 | 528 |
| 2015-08-28 | 530 | 530 | 508 | 525 | 3,300 | 525 |
| 2015-08-27 | 502 | 537 | 500 | 504 | 5,100 | 504 |
| 2015-08-26 | 489 | 493 | 481 | 481 | 4,300 | 481 |
| 2015-08-25 | 458 | 486 | 450 | 461 | 17,100 | 461 |
| 2015-08-24 | 519 | 523 | 460 | 462 | 23,900 | 462 |
| 2015-08-21 | 550 | 550 | 515 | 524 | 23,100 | 524 |
| 2015-08-20 | 558 | 559 | 554 | 556 | 1,900 | 556 |
| 2015-08-19 | 585 | 585 | 555 | 558 | 3,700 | 558 |
| 2015-08-18 | 584 | 584 | 581 | 584 | 4,700 | 584 |
| 2015-08-17 | 568 | 590 | 567 | 582 | 3,800 | 582 |
| 2015-08-14 | 567 | 568 | 558 | 568 | 3,900 | 568 |
| 2015-08-13 | 550 | 568 | 550 | 566 | 4,300 | 566 |
| 2015-08-12 | 545 | 556 | 536 | 555 | 15,100 | 555 |
| 2015-08-11 | 538 | 544 | 535 | 542 | 4,000 | 542 |
| 2015-08-10 | 530 | 534 | 530 | 532 | 5,500 | 532 |
| 2015-08-07 | 540 | 540 | 533 | 535 | 5,200 | 535 |
| 2015-08-06 | 550 | 550 | 540 | 540 | 3,200 | 540 |
| 2015-08-05 | 555 | 555 | 541 | 551 | 5,300 | 551 |
| 2015-08-04 | 555 | 555 | 532 | 555 | 10,100 | 555 |
| 2015-08-03 | 564 | 568 | 555 | 560 | 11,800 | 560 |
| 2015-07-31 | 568 | 599 | 538 | 597 | 80,900 | 597 |
| 2015-07-30 | 518 | 618 | 518 | 618 | 34,600 | 618 |
| 2015-07-29 | 508 | 520 | 508 | 518 | 6,500 | 518 |
| 2015-07-28 | 510 | 510 | 504 | 504 | 4,000 | 504 |
| 2015-07-27 | 516 | 520 | 502 | 503 | 13,400 | 503 |
| 2015-07-24 | 501 | 504 | 501 | 504 | 3,600 | 504 |
| 2015-07-23 | 501 | 512 | 501 | 505 | 7,900 | 505 |
| 2015-07-22 | 503 | 515 | 502 | 510 | 13,800 | 510 |
| 2015-07-21 | 507 | 513 | 500 | 513 | 8,100 | 513 |
| 2015-07-17 | 500 | 500 | 489 | 499 | 4,200 | 499 |
| 2015-07-16 | 499 | 500 | 499 | 500 | 3,400 | 500 |
| 2015-07-15 | 498 | 499 | 489 | 499 | 4,500 | 499 |
| 2015-07-14 | 499 | 499 | 494 | 498 | 6,200 | 498 |
| 2015-07-13 | 493 | 496 | 493 | 495 | 4,100 | 495 |
| 2015-07-10 | 491 | 493 | 484 | 491 | 4,100 | 491 |
| 2015-07-09 | 481 | 491 | 481 | 491 | 10,100 | 491 |
| 2015-07-08 | 493 | 493 | 483 | 483 | 10,700 | 483 |
| 2015-07-07 | 492 | 493 | 483 | 490 | 4,100 | 490 |
| 2015-07-06 | 488 | 488 | 484 | 484 | 4,000 | 484 |
| 2015-07-03 | 491 | 491 | 488 | 488 | 2,400 | 488 |
| 2015-07-02 | 494 | 494 | 490 | 493 | 5,000 | 493 |
| 2015-07-01 | 479 | 489 | 478 | 489 | 3,200 | 489 |
| 2015-06-30 | 477 | 478 | 477 | 478 | 3,100 | 478 |
| 2015-06-29 | 480 | 481 | 475 | 476 | 8,500 | 476 |
| 2015-06-26 | 490 | 490 | 472 | 483 | 3,900 | 483 |
| 2015-06-25 | 488 | 490 | 486 | 487 | 4,300 | 487 |
| 2015-06-24 | 488 | 492 | 484 | 488 | 2,300 | 488 |
| 2015-06-23 | 482 | 494 | 482 | 484 | 2,000 | 484 |
| 2015-06-22 | 490 | 495 | 481 | 481 | 11,400 | 481 |
| 2015-06-19 | 475 | 480 | 474 | 480 | 3,100 | 480 |
| 2015-06-18 | 468 | 471 | 468 | 471 | 2,900 | 471 |
| 2015-06-17 | 475 | 475 | 468 | 469 | 4,800 | 469 |
| 2015-06-16 | 487 | 487 | 468 | 473 | 4,800 | 473 |
| 2015-06-15 | 486 | 486 | 464 | 481 | 10,900 | 481 |
| 2015-06-12 | 495 | 500 | 477 | 486 | 13,000 | 486 |
| 2015-06-11 | 471 | 499 | 471 | 498 | 19,700 | 498 |
| 2015-06-10 | 474 | 474 | 466 | 468 | 6,300 | 468 |
| 2015-06-09 | 465 | 484 | 463 | 465 | 30,400 | 465 |
| 2015-06-08 | 450 | 457 | 444 | 457 | 3,600 | 457 |
| 2015-06-05 | 446 | 446 | 441 | 442 | 3,900 | 442 |
| 2015-06-04 | 450 | 450 | 447 | 448 | 1,800 | 448 |
| 2015-06-03 | 450 | 451 | 447 | 450 | 3,500 | 450 |
| 2015-06-02 | 457 | 462 | 450 | 450 | 3,500 | 450 |
| 2015-06-01 | 455 | 462 | 455 | 460 | 3,700 | 460 |
| 2015-05-29 | 451 | 455 | 451 | 454 | 1,200 | 454 |
| 2015-05-28 | 455 | 455 | 445 | 449 | 6,100 | 449 |
| 2015-05-27 | 455 | 456 | 444 | 456 | 6,800 | 456 |
| 2015-05-26 | 460 | 460 | 445 | 455 | 12,100 | 455 |
| 2015-05-25 | 473 | 476 | 461 | 461 | 13,800 | 461 |
| 2015-05-22 | 477 | 480 | 465 | 469 | 17,500 | 469 |
| 2015-05-21 | 470 | 521 | 466 | 476 | 120,500 | 476 |
| 2015-05-20 | 447 | 450 | 439 | 446 | 9,200 | 446 |
| 2015-05-19 | 447 | 450 | 435 | 447 | 15,400 | 447 |
| 2015-05-18 | 440 | 446 | 438 | 445 | 13,500 | 445 |
| 2015-05-15 | 431 | 438 | 426 | 438 | 4,500 | 438 |
| 2015-05-14 | 433 | 435 | 429 | 429 | 2,600 | 429 |
| 2015-05-13 | 430 | 430 | 427 | 427 | 3,100 | 427 |
| 2015-05-12 | 423 | 427 | 423 | 427 | 400 | 427 |
| 2015-05-11 | 413 | 435 | 413 | 430 | 4,500 | 430 |
| 2015-05-08 | 412 | 413 | 412 | 413 | 200 | 413 |
| 2015-05-07 | 418 | 418 | 411 | 412 | 1,700 | 412 |
| 2015-05-01 | 416 | 416 | 399 | 410 | 13,100 | 410 |
| 2015-04-30 | 427 | 427 | 418 | 419 | 4,500 | 419 |
| 2015-04-28 | 423 | 427 | 423 | 427 | 2,900 | 427 |
| 2015-04-27 | 427 | 427 | 423 | 424 | 1,600 | 424 |
| 2015-04-24 | 424 | 425 | 423 | 423 | 6,000 | 423 |
| 2015-04-23 | 426 | 427 | 425 | 425 | 3,000 | 425 |
| 2015-04-22 | 427 | 428 | 423 | 426 | 4,800 | 426 |
| 2015-04-21 | 424 | 426 | 423 | 423 | 1,700 | 423 |
| 2015-04-20 | 423 | 427 | 423 | 423 | 1,300 | 423 |
| 2015-04-17 | 430 | 430 | 421 | 422 | 1,400 | 422 |
| 2015-04-16 | 432 | 433 | 425 | 433 | 1,200 | 433 |
| 2015-04-15 | 435 | 435 | 426 | 427 | 2,700 | 427 |
| 2015-04-14 | 419 | 436 | 419 | 435 | 11,000 | 435 |
| 2015-04-13 | 416 | 421 | 416 | 419 | 3,900 | 419 |
| 2015-04-10 | 415 | 416 | 412 | 414 | 2,600 | 414 |
| 2015-04-09 | 410 | 415 | 410 | 415 | 1,700 | 415 |
| 2015-04-08 | 409 | 413 | 408 | 411 | 3,100 | 411 |
| 2015-04-07 | 412 | 412 | 405 | 409 | 4,800 | 409 |
| 2015-04-06 | 406 | 409 | 406 | 409 | 1,700 | 409 |
| 2015-04-03 | 403 | 408 | 403 | 408 | 7,100 | 408 |
| 2015-04-02 | 410 | 411 | 410 | 411 | 1,400 | 411 |
| 2015-04-01 | 406 | 410 | 406 | 409 | 1,300 | 409 |
| 2015-03-31 | 409 | 409 | 407 | 408 | 1,700 | 408 |
| 2015-03-30 | 408 | 413 | 405 | 405 | 3,100 | 405 |
| 2015-03-27 | 402 | 416 | 402 | 412 | 6,800 | 412 |
| 2015-03-26 | 415 | 415 | 410 | 412 | 7,400 | 412 |
| 2015-03-25 | 413 | 416 | 413 | 415 | 13,400 | 415 |
| 2015-03-24 | 414 | 414 | 412 | 413 | 6,200 | 413 |
| 2015-03-23 | 414 | 415 | 413 | 414 | 3,700 | 414 |
| 2015-03-20 | 413 | 413 | 412 | 412 | 1,600 | 412 |
| 2015-03-19 | 410 | 413 | 410 | 413 | 3,200 | 413 |
| 2015-03-18 | 413 | 414 | 408 | 410 | 6,100 | 410 |
| 2015-03-17 | 418 | 418 | 410 | 413 | 11,300 | 413 |
| 2015-03-16 | 410 | 413 | 410 | 412 | 3,300 | 412 |
| 2015-03-13 | 410 | 412 | 408 | 412 | 7,100 | 412 |
| 2015-03-12 | 406 | 412 | 406 | 410 | 5,600 | 410 |
| 2015-03-11 | 410 | 410 | 405 | 406 | 16,500 | 406 |
| 2015-03-10 | 420 | 420 | 410 | 412 | 10,400 | 412 |
| 2015-03-09 | 413 | 417 | 412 | 414 | 9,800 | 414 |
| 2015-03-06 | 413 | 417 | 413 | 413 | 3,900 | 413 |
| 2015-03-05 | 420 | 420 | 415 | 415 | 3,700 | 415 |
| 2015-03-04 | 413 | 420 | 412 | 419 | 4,300 | 419 |
| 2015-03-03 | 421 | 423 | 412 | 412 | 12,800 | 412 |
| 2015-03-02 | 418 | 425 | 418 | 425 | 8,000 | 425 |
| 2015-02-27 | 425 | 426 | 416 | 417 | 12,300 | 417 |
| 2015-02-26 | 422 | 424 | 418 | 424 | 4,300 | 424 |
| 2015-02-25 | 424 | 425 | 422 | 424 | 4,300 | 424 |
| 2015-02-24 | 420 | 426 | 419 | 424 | 3,700 | 424 |
| 2015-02-23 | 418 | 421 | 418 | 420 | 5,400 | 420 |
| 2015-02-20 | 410 | 420 | 410 | 415 | 4,200 | 415 |
| 2015-02-19 | 411 | 420 | 408 | 408 | 14,400 | 408 |
| 2015-02-18 | 420 | 420 | 409 | 409 | 27,700 | 409 |
| 2015-02-17 | 430 | 431 | 418 | 423 | 12,600 | 423 |
| 2015-02-16 | 450 | 450 | 430 | 431 | 11,200 | 431 |
| 2015-02-13 | 450 | 455 | 450 | 454 | 9,600 | 454 |
| 2015-02-12 | 465 | 465 | 452 | 452 | 7,200 | 452 |
| 2015-02-10 | 449 | 457 | 446 | 457 | 8,700 | 457 |
| 2015-02-09 | 449 | 449 | 443 | 449 | 2,100 | 449 |
| 2015-02-06 | 442 | 447 | 442 | 442 | 2,400 | 442 |
| 2015-02-05 | 441 | 441 | 440 | 440 | 200 | 440 |
| 2015-02-04 | 460 | 460 | 449 | 455 | 5,100 | 455 |
| 2015-02-03 | 444 | 460 | 434 | 441 | 5,000 | 441 |
| 2015-02-02 | 463 | 474 | 445 | 445 | 3,400 | 445 |
| 2015-01-30 | 478 | 478 | 463 | 475 | 6,600 | 475 |
| 2015-01-29 | 490 | 490 | 466 | 466 | 9,400 | 466 |
| 2015-01-28 | 495 | 495 | 485 | 490 | 6,400 | 490 |
| 2015-01-27 | 500 | 505 | 456 | 476 | 26,400 | 476 |
| 2015-01-26 | 438 | 480 | 438 | 480 | 18,900 | 480 |
| 2015-01-23 | 421 | 440 | 421 | 436 | 10,300 | 436 |
| 2015-01-22 | 416 | 420 | 416 | 420 | 6,600 | 420 |
| 2015-01-21 | 414 | 416 | 412 | 416 | 4,000 | 416 |
| 2015-01-20 | 410 | 410 | 409 | 409 | 5,700 | 409 |
| 2015-01-19 | 408 | 414 | 408 | 410 | 3,800 | 410 |
| 2015-01-16 | 407 | 411 | 402 | 408 | 1,600 | 408 |
| 2015-01-15 | 411 | 411 | 403 | 407 | 3,200 | 407 |
| 2015-01-14 | 400 | 405 | 399 | 405 | 7,300 | 405 |
| 2015-01-13 | 390 | 397 | 390 | 397 | 4,600 | 397 |
| 2015-01-09 | 407 | 410 | 400 | 400 | 3,800 | 400 |
| 2015-01-08 | 404 | 406 | 403 | 406 | 2,700 | 406 |
| 2015-01-07 | 398 | 398 | 396 | 396 | 1,400 | 396 |
| 2015-01-06 | 397 | 405 | 386 | 400 | 6,200 | 400 |
| 2015-01-05 | 400 | 400 | 396 | 397 | 6,700 | 397 |
分割・併合履歴 ： なし
