2916 仙波糖化工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295955985905912,400591
2017-12-286006005905905,800590
2017-12-275995995905997,100599
2017-12-265995995925977,100597
2017-12-2560060559559713,200597
2017-12-225936005935994,300599
2017-12-215935995935993,800599
2017-12-205945945865925,700592
2017-12-195895945825925,300592
2017-12-185875925855897,200589
2017-12-155905905795884,200588
2017-12-145815905815892,000589
2017-12-135905905815834,100583
2017-12-125905905865903,600590
2017-12-115875885835874,200587
2017-12-085865865765838,200583
2017-12-075855855765853,000585
2017-12-065765835755812,700581
2017-12-055765855755841,300584
2017-12-045745855745784,700578
2017-12-015785785745742,800574
2017-11-305805805725734,200573
2017-11-295805855755811,900581
2017-11-285795805755763,600576
2017-11-275925955835848,000584
2017-11-245835845825823,600582
2017-11-225815835755833,800583
2017-11-215795805705806,200580
2017-11-205705775675691,200569
2017-11-175805805635705,700570
2017-11-165575665555623,700562
2017-11-1557557555255513,600555
2017-11-135805805765806,800580
2017-11-105805825765774,400577
2017-11-095835855825834,300583
2017-11-085755835745833,300583
2017-11-07577577575576700576
2017-11-065765795735738,400573
2017-11-025815835785835,900583
2017-11-015795805745804,900580
2017-10-315795795725735,500573
2017-10-305835835805831,400583
2017-10-275815825755823,600582
2017-10-265825825785781,800578
2017-10-255825835825833,900583
2017-10-245815815765815,600581
2017-10-235815815795801,700580
2017-10-20579581579581700581
2017-10-195815815775791,800579
2017-10-185755805755802,300580
2017-10-175725765725763,900576
2017-10-165755765735736,400573
2017-10-1357257757257526,800575
2017-10-125705755705725,900572
2017-10-115735755715712,900571
2017-10-105745755735735,500573
2017-10-06573575572575800575
2017-10-055765795735772,700577
2017-10-045815815745753,600575
2017-10-035805825805821,200582
2017-10-025895895805854,700585
2017-09-295875885855883,100588
2017-09-285855875855855,700585
2017-09-2758758958558510,400585
2017-09-2660160459860410,900604
2017-09-256036055965977,200597
2017-09-225975975905954,500595
2017-09-215905965905945,700594
2017-09-205965985955985,600598
2017-09-195995995935974,600597
2017-09-155975975925921,600592
2017-09-145915955915932,300593
2017-09-135905915905902,100590
2017-09-125855915855911,800591
2017-09-115855885815853,000585
2017-09-085845865845841,600584
2017-09-075775825775821,600582
2017-09-065805805785791,500579
2017-09-055855855805801,900580
2017-09-045895905855861,400586
2017-09-015835905835842,500584
2017-08-315855905825822,000582
2017-08-305755925715924,400592
2017-08-295725755715751,200575
2017-08-285805805755756,100575
2017-08-255775785765783,900578
2017-08-245745745705712,300571
2017-08-235755975755754,900575
2017-08-225845845755751,500575
2017-08-215785785775771,100577
2017-08-185805805785781,700578
2017-08-17579579575575500575
2017-08-165775805755791,000579
2017-08-155865865725724,000572
2017-08-14580580578578900578
2017-08-105715805715801,000580
2017-08-095805805735736,800573
2017-08-085895895815823,000582
2017-08-075755825755821,900582
2017-08-045705755665752,800575
2017-08-035825845805822,000582
2017-08-025805855805821,600582
2017-08-015855855805803,400580
2017-07-315865875855851,900585
2017-07-285865955865883,900588
2017-07-275925925905923,500592
2017-07-265925925865863,700586
2017-07-255855865825843,000584
2017-07-245825825785821,000582
2017-07-21573575573575300575
2017-07-205755755675734,500573
2017-07-195735795725761,400576
2017-07-185855855735731,600573
2017-07-14571573570570900570
2017-07-135675705675701,500570
2017-07-125665795665692,100569
2017-07-115675675575602,700560
2017-07-105575585505575,300557
2017-07-0757457554855811,400558
2017-07-065925925775825,800582
2017-07-055925925735926,100592
2017-07-045945945885922,300592
2017-07-035996005885956,400595
2017-06-305895955805954,900595
2017-06-295805885805884,800588
2017-06-285675885675758,500575
2017-06-275605675605675,800567
2017-06-265605605555561,400556
2017-06-235575575515543,800554
2017-06-225595615515575,100557
2017-06-215545585535573,300557
2017-06-205555555455503,100550
2017-06-195495495475495,000549
2017-06-165465465405443,300544
2017-06-155485485375372,800537
2017-06-1455555552153812,300538
2017-06-1353156153155315,000553
2017-06-125285305275303,900530
2017-06-09525527525527500527
2017-06-08527528524526600526
2017-06-075255305255263,500526
2017-06-065215255215241,600524
2017-06-055215245205214,500521
2017-06-025245245185241,500524
2017-06-015205235145187,800518
2017-05-315275275205253,400525
2017-05-305265295155279,500527
2017-05-295265275255266,100526
2017-05-265235245165226,600522
2017-05-255205235205227,200522
2017-05-245195205175206,400520
2017-05-235145165135165,700516
2017-05-225105195105129,100512
2017-05-195085095065094,000509
2017-05-185045045025021,300502
2017-05-175045085045052,500505
2017-05-16503503503503600503
2017-05-155045055035051,500505
2017-05-125025085025071,600507
2017-05-115075075025021,200502
2017-05-105055055005034,200503
2017-05-09505505505505300505
2017-05-085075075035033,600503
2017-05-025035095035082,100508
2017-05-015035065025022,200502
2017-04-28501502501502400502
2017-04-275075075015011,600501
2017-04-265095094985003,000500
2017-04-255095105075102,400510
2017-04-245105104965002,300500
2017-04-215005005005004,900500
2017-04-20496500496498300498
2017-04-194945004945001,400500
2017-04-18494494494494100494
2017-04-17491494486494900494
2017-04-144854914854901,400490
2017-04-134904904844841,300484
2017-04-124914944894893,100489
2017-04-114934934914921,200492
2017-04-105025024944942,900494
2017-04-074995044974974,800497
2017-04-065035044994993,700499
2017-04-055015025015021,600502
2017-04-045025055025035,100503
2017-04-035065115055062,700506
2017-03-31507507506506700506
2017-03-305075075075071,500507
2017-03-295075105025105,400510
2017-03-285125145105141,900514
2017-03-275075135075115,900511
2017-03-245135145085146,800514
2017-03-235105115065103,300510
2017-03-225115125065074,100507
2017-03-215195195105136,800513
2017-03-175195205195191,200519
2017-03-165255255185201,500520
2017-03-155285285225221,500522
2017-03-145245285235282,100528
2017-03-135135275135267,000526
2017-03-105155185105121,900512
2017-03-095065105065101,900510
2017-03-085065105055068,600506
2017-03-075155195065066,100506
2017-03-065165185145142,200514
2017-03-035195195135164,000516
2017-03-025205225145206,600520
2017-03-01522522522522100522
2017-02-285205235205213,400521
2017-02-275295295255252,500525
2017-02-245295305235266,200526
2017-02-235185265185264,700526
2017-02-225195195145182,000518
2017-02-215185185135173,200517
2017-02-205135175125165,300516
2017-02-175075125075122,200512
2017-02-165035065035063,100506
2017-02-15499501498501800501
2017-02-144995014985006,600500
2017-02-135005004965005,700500
2017-02-104985004944995,500499
2017-02-094954954944941,400494
2017-02-084924954914952,700495
2017-02-074914964914922,900492
2017-02-064954954914912,400491
2017-02-034954954894911,300491
2017-02-024954954894903,200490
2017-02-014934954914913,100491
2017-01-314904944904903,800490
2017-01-304894934894931,700493
2017-01-274934944884893,200489
2017-01-264914924884912,400491
2017-01-254914914884902,600490
2017-01-244874914864914,300491
2017-01-234864894834837,000483
2017-01-20484484484484900484
2017-01-194844844834833,500483
2017-01-184814844804842,600484
2017-01-174824834754819,200481
2017-01-164814834804823,800482
2017-01-134834834804812,900481
2017-01-124824834814814,700481
2017-01-114824824814822,400482
2017-01-104814814794814,300481
2017-01-064774814754818,100481
2017-01-054774784754774,900477
2017-01-044754764744766,400476

分割・併合履歴 : なし