2916 仙波糖化工業(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 676 | 680 | 670 | 670 | 3,000 | 670 |
2018-12-27 | 661 | 676 | 659 | 676 | 5,800 | 676 |
2018-12-26 | 615 | 636 | 615 | 630 | 10,600 | 630 |
2018-12-25 | 606 | 622 | 600 | 608 | 22,300 | 608 |
2018-12-21 | 673 | 673 | 640 | 660 | 12,100 | 660 |
2018-12-20 | 714 | 715 | 671 | 672 | 12,600 | 672 |
2018-12-19 | 723 | 723 | 710 | 721 | 9,800 | 721 |
2018-12-18 | 760 | 760 | 720 | 724 | 8,900 | 724 |
2018-12-17 | 770 | 780 | 763 | 777 | 7,900 | 777 |
2018-12-14 | 784 | 784 | 770 | 773 | 9,700 | 773 |
2018-12-13 | 764 | 820 | 745 | 805 | 21,900 | 805 |
2018-12-12 | 775 | 775 | 758 | 762 | 9,500 | 762 |
2018-12-11 | 797 | 805 | 745 | 745 | 24,500 | 745 |
2018-12-10 | 819 | 842 | 797 | 797 | 6,700 | 797 |
2018-12-07 | 840 | 844 | 818 | 820 | 8,600 | 820 |
2018-12-06 | 870 | 870 | 839 | 840 | 3,900 | 840 |
2018-12-05 | 867 | 868 | 854 | 865 | 2,300 | 865 |
2018-12-04 | 891 | 893 | 868 | 868 | 13,200 | 868 |
2018-12-03 | 887 | 900 | 887 | 891 | 5,700 | 891 |
2018-11-30 | 889 | 898 | 880 | 886 | 5,100 | 886 |
2018-11-29 | 892 | 899 | 889 | 889 | 4,800 | 889 |
2018-11-28 | 900 | 900 | 885 | 885 | 10,100 | 885 |
2018-11-27 | 918 | 918 | 891 | 899 | 7,100 | 899 |
2018-11-26 | 925 | 925 | 902 | 904 | 2,100 | 904 |
2018-11-22 | 938 | 939 | 901 | 910 | 3,600 | 910 |
2018-11-21 | 894 | 910 | 888 | 910 | 3,100 | 910 |
2018-11-20 | 896 | 912 | 890 | 908 | 3,300 | 908 |
2018-11-19 | 896 | 911 | 890 | 899 | 6,800 | 899 |
2018-11-16 | 955 | 968 | 900 | 900 | 13,600 | 900 |
2018-11-15 | 938 | 955 | 935 | 950 | 14,700 | 950 |
2018-11-14 | 1,007 | 1,014 | 938 | 955 | 57,500 | 955 |
2018-11-13 | 1,043 | 1,089 | 1,028 | 1,080 | 28,600 | 1,080 |
2018-11-12 | 1,055 | 1,073 | 1,040 | 1,073 | 19,200 | 1,073 |
2018-11-09 | 999 | 1,039 | 999 | 1,038 | 8,100 | 1,038 |
2018-11-08 | 985 | 1,007 | 985 | 1,006 | 6,500 | 1,006 |
2018-11-07 | 993 | 993 | 973 | 985 | 4,600 | 985 |
2018-11-06 | 1,000 | 1,000 | 965 | 985 | 5,600 | 985 |
2018-11-05 | 1,006 | 1,009 | 992 | 1,000 | 4,300 | 1,000 |
2018-11-02 | 999 | 1,004 | 992 | 1,000 | 4,800 | 1,000 |
2018-11-01 | 944 | 1,010 | 942 | 977 | 12,100 | 977 |
2018-10-31 | 916 | 953 | 901 | 952 | 7,000 | 952 |
2018-10-30 | 867 | 893 | 849 | 886 | 30,700 | 886 |
2018-10-29 | 939 | 962 | 894 | 894 | 10,000 | 894 |
2018-10-26 | 972 | 980 | 925 | 949 | 22,300 | 949 |
2018-10-25 | 1,000 | 1,014 | 969 | 970 | 16,200 | 970 |
2018-10-24 | 1,026 | 1,035 | 1,025 | 1,026 | 3,500 | 1,026 |
2018-10-23 | 1,061 | 1,061 | 1,030 | 1,030 | 6,200 | 1,030 |
2018-10-22 | 1,037 | 1,077 | 1,031 | 1,061 | 7,400 | 1,061 |
2018-10-19 | 1,028 | 1,040 | 1,021 | 1,036 | 5,700 | 1,036 |
2018-10-18 | 1,014 | 1,055 | 1,010 | 1,048 | 12,800 | 1,048 |
2018-10-17 | 978 | 1,000 | 978 | 989 | 1,700 | 989 |
2018-10-16 | 965 | 980 | 957 | 960 | 13,900 | 960 |
2018-10-15 | 1,008 | 1,008 | 962 | 970 | 12,000 | 970 |
2018-10-12 | 977 | 1,010 | 971 | 993 | 10,800 | 993 |
2018-10-11 | 950 | 1,005 | 950 | 974 | 27,000 | 974 |
2018-10-10 | 1,015 | 1,024 | 1,012 | 1,019 | 7,900 | 1,019 |
2018-10-09 | 1,043 | 1,048 | 1,010 | 1,012 | 11,000 | 1,012 |
2018-10-05 | 1,068 | 1,069 | 1,041 | 1,042 | 9,900 | 1,042 |
2018-10-04 | 1,081 | 1,081 | 1,016 | 1,069 | 27,400 | 1,069 |
2018-10-03 | 1,098 | 1,100 | 1,079 | 1,079 | 11,800 | 1,079 |
2018-10-02 | 1,133 | 1,135 | 1,100 | 1,115 | 15,200 | 1,115 |
2018-10-01 | 1,138 | 1,140 | 1,126 | 1,134 | 3,200 | 1,134 |
2018-09-28 | 1,136 | 1,163 | 1,135 | 1,138 | 9,000 | 1,138 |
2018-09-27 | 1,173 | 1,173 | 1,132 | 1,134 | 10,400 | 1,134 |
2018-09-26 | 1,129 | 1,179 | 1,120 | 1,160 | 17,400 | 1,160 |
2018-09-25 | 1,153 | 1,174 | 1,101 | 1,153 | 35,100 | 1,153 |
2018-09-21 | 1,156 | 1,156 | 1,111 | 1,146 | 6,900 | 1,146 |
2018-09-20 | 1,176 | 1,176 | 1,144 | 1,156 | 10,000 | 1,156 |
2018-09-19 | 1,174 | 1,190 | 1,174 | 1,175 | 7,900 | 1,175 |
2018-09-18 | 1,174 | 1,190 | 1,170 | 1,174 | 14,400 | 1,174 |
2018-09-14 | 1,177 | 1,185 | 1,163 | 1,170 | 18,400 | 1,170 |
2018-09-13 | 1,147 | 1,147 | 1,127 | 1,133 | 2,500 | 1,133 |
2018-09-12 | 1,129 | 1,149 | 1,129 | 1,147 | 5,900 | 1,147 |
2018-09-11 | 1,112 | 1,133 | 1,112 | 1,121 | 4,800 | 1,121 |
2018-09-10 | 1,108 | 1,125 | 1,082 | 1,125 | 10,600 | 1,125 |
2018-09-07 | 1,112 | 1,120 | 1,100 | 1,110 | 4,100 | 1,110 |
2018-09-06 | 1,120 | 1,135 | 1,110 | 1,135 | 6,300 | 1,135 |
2018-09-05 | 1,171 | 1,177 | 1,131 | 1,131 | 4,700 | 1,131 |
2018-09-04 | 1,174 | 1,185 | 1,160 | 1,185 | 4,300 | 1,185 |
2018-09-03 | 1,186 | 1,199 | 1,181 | 1,181 | 9,700 | 1,181 |
2018-08-31 | 1,180 | 1,189 | 1,171 | 1,186 | 7,500 | 1,186 |
2018-08-30 | 1,185 | 1,189 | 1,162 | 1,183 | 16,000 | 1,183 |
2018-08-29 | 1,180 | 1,200 | 1,146 | 1,160 | 31,800 | 1,160 |
2018-08-28 | 1,088 | 1,100 | 1,084 | 1,092 | 10,100 | 1,092 |
2018-08-27 | 1,090 | 1,090 | 1,076 | 1,090 | 5,600 | 1,090 |
2018-08-24 | 1,107 | 1,107 | 1,055 | 1,090 | 6,100 | 1,090 |
2018-08-23 | 1,099 | 1,110 | 1,088 | 1,100 | 7,500 | 1,100 |
2018-08-22 | 1,115 | 1,119 | 1,090 | 1,090 | 4,200 | 1,090 |
2018-08-21 | 1,120 | 1,120 | 1,100 | 1,100 | 3,600 | 1,100 |
2018-08-20 | 1,092 | 1,128 | 1,092 | 1,120 | 11,000 | 1,120 |
2018-08-17 | 1,119 | 1,119 | 1,090 | 1,092 | 7,200 | 1,092 |
2018-08-16 | 1,120 | 1,120 | 1,075 | 1,104 | 7,900 | 1,104 |
2018-08-15 | 1,130 | 1,140 | 1,110 | 1,120 | 5,000 | 1,120 |
2018-08-14 | 1,127 | 1,167 | 1,120 | 1,130 | 6,700 | 1,130 |
2018-08-13 | 1,116 | 1,135 | 1,104 | 1,125 | 13,600 | 1,125 |
2018-08-10 | 1,175 | 1,179 | 1,143 | 1,146 | 14,700 | 1,146 |
2018-08-09 | 1,234 | 1,234 | 1,113 | 1,175 | 49,600 | 1,175 |
2018-08-08 | 1,205 | 1,241 | 1,168 | 1,230 | 150,300 | 1,230 |
2018-08-07 | 998 | 1,029 | 985 | 1,015 | 11,100 | 1,015 |
2018-08-06 | 976 | 1,012 | 976 | 993 | 6,300 | 993 |
2018-08-03 | 1,002 | 1,002 | 964 | 981 | 8,700 | 981 |
2018-08-02 | 1,046 | 1,046 | 991 | 1,002 | 4,100 | 1,002 |
2018-08-01 | 1,040 | 1,040 | 1,005 | 1,027 | 1,300 | 1,027 |
2018-07-31 | 1,032 | 1,042 | 983 | 1,037 | 6,900 | 1,037 |
2018-07-30 | 1,077 | 1,079 | 1,035 | 1,045 | 4,700 | 1,045 |
2018-07-27 | 1,090 | 1,090 | 1,071 | 1,079 | 4,000 | 1,079 |
2018-07-26 | 1,091 | 1,091 | 1,057 | 1,065 | 4,000 | 1,065 |
2018-07-25 | 1,086 | 1,087 | 1,051 | 1,074 | 5,700 | 1,074 |
2018-07-24 | 1,100 | 1,100 | 1,049 | 1,086 | 9,200 | 1,086 |
2018-07-23 | 1,050 | 1,085 | 1,020 | 1,085 | 9,900 | 1,085 |
2018-07-20 | 1,045 | 1,065 | 1,045 | 1,051 | 6,800 | 1,051 |
2018-07-19 | 1,010 | 1,077 | 1,006 | 1,043 | 23,700 | 1,043 |
2018-07-18 | 953 | 1,035 | 953 | 988 | 33,700 | 988 |
2018-07-17 | 950 | 950 | 935 | 950 | 6,000 | 950 |
2018-07-13 | 933 | 940 | 918 | 940 | 2,800 | 940 |
2018-07-12 | 934 | 937 | 923 | 935 | 1,700 | 935 |
2018-07-11 | 946 | 946 | 919 | 934 | 5,400 | 934 |
2018-07-10 | 950 | 950 | 936 | 946 | 9,100 | 946 |
2018-07-09 | 905 | 944 | 905 | 944 | 10,000 | 944 |
2018-07-06 | 890 | 902 | 877 | 885 | 2,300 | 885 |
2018-07-05 | 892 | 901 | 875 | 875 | 18,100 | 875 |
2018-07-04 | 906 | 906 | 875 | 898 | 7,700 | 898 |
2018-07-03 | 921 | 930 | 905 | 905 | 3,000 | 905 |
2018-07-02 | 944 | 944 | 919 | 925 | 4,900 | 925 |
2018-06-29 | 932 | 939 | 925 | 938 | 7,900 | 938 |
2018-06-28 | 958 | 958 | 942 | 944 | 20,600 | 944 |
2018-06-27 | 944 | 980 | 944 | 968 | 8,500 | 968 |
2018-06-26 | 961 | 968 | 910 | 941 | 27,700 | 941 |
2018-06-25 | 1,026 | 1,026 | 980 | 980 | 33,200 | 980 |
2018-06-22 | 1,052 | 1,081 | 1,044 | 1,049 | 6,700 | 1,049 |
2018-06-21 | 1,104 | 1,113 | 1,074 | 1,082 | 9,800 | 1,082 |
2018-06-20 | 1,082 | 1,082 | 1,028 | 1,044 | 14,800 | 1,044 |
2018-06-19 | 1,166 | 1,166 | 1,080 | 1,082 | 11,800 | 1,082 |
2018-06-18 | 1,181 | 1,195 | 1,125 | 1,148 | 10,900 | 1,148 |
2018-06-15 | 1,199 | 1,204 | 1,172 | 1,178 | 22,600 | 1,178 |
2018-06-14 | 1,145 | 1,196 | 1,145 | 1,187 | 18,200 | 1,187 |
2018-06-13 | 1,149 | 1,149 | 1,140 | 1,144 | 5,900 | 1,144 |
2018-06-12 | 1,146 | 1,148 | 1,130 | 1,140 | 5,500 | 1,140 |
2018-06-11 | 1,109 | 1,129 | 1,109 | 1,129 | 6,100 | 1,129 |
2018-06-08 | 1,138 | 1,138 | 1,103 | 1,106 | 5,700 | 1,106 |
2018-06-07 | 1,125 | 1,125 | 1,108 | 1,111 | 6,100 | 1,111 |
2018-06-06 | 1,153 | 1,153 | 1,106 | 1,109 | 10,200 | 1,109 |
2018-06-05 | 1,179 | 1,179 | 1,149 | 1,153 | 7,200 | 1,153 |
2018-06-04 | 1,150 | 1,176 | 1,149 | 1,165 | 9,700 | 1,165 |
2018-06-01 | 1,125 | 1,176 | 1,123 | 1,174 | 9,300 | 1,174 |
2018-05-31 | 1,148 | 1,148 | 1,112 | 1,128 | 5,400 | 1,128 |
2018-05-30 | 1,076 | 1,101 | 1,076 | 1,101 | 16,800 | 1,101 |
2018-05-29 | 1,100 | 1,100 | 1,071 | 1,076 | 16,700 | 1,076 |
2018-05-28 | 1,133 | 1,133 | 1,082 | 1,100 | 16,500 | 1,100 |
2018-05-25 | 1,156 | 1,160 | 1,140 | 1,145 | 7,800 | 1,145 |
2018-05-24 | 1,169 | 1,185 | 1,150 | 1,156 | 11,900 | 1,156 |
2018-05-23 | 1,221 | 1,221 | 1,176 | 1,193 | 9,100 | 1,193 |
2018-05-22 | 1,200 | 1,221 | 1,200 | 1,221 | 14,100 | 1,221 |
2018-05-21 | 1,199 | 1,210 | 1,181 | 1,190 | 6,800 | 1,190 |
2018-05-18 | 1,150 | 1,205 | 1,150 | 1,199 | 19,600 | 1,199 |
2018-05-17 | 1,170 | 1,170 | 1,150 | 1,151 | 20,700 | 1,151 |
2018-05-16 | 1,174 | 1,193 | 1,162 | 1,178 | 12,700 | 1,178 |
2018-05-15 | 1,233 | 1,239 | 1,120 | 1,163 | 44,500 | 1,163 |
2018-05-14 | 1,172 | 1,244 | 1,166 | 1,217 | 54,800 | 1,217 |
2018-05-11 | 1,164 | 1,165 | 1,142 | 1,160 | 22,800 | 1,160 |
2018-05-10 | 1,163 | 1,170 | 1,153 | 1,166 | 18,700 | 1,166 |
2018-05-09 | 1,136 | 1,141 | 1,130 | 1,130 | 5,800 | 1,130 |
2018-05-08 | 1,149 | 1,158 | 1,129 | 1,155 | 8,200 | 1,155 |
2018-05-07 | 1,170 | 1,190 | 1,129 | 1,150 | 12,800 | 1,150 |
2018-05-02 | 1,088 | 1,193 | 1,088 | 1,169 | 53,800 | 1,169 |
2018-05-01 | 1,201 | 1,205 | 1,061 | 1,093 | 62,200 | 1,093 |
2018-04-27 | 1,288 | 1,288 | 1,202 | 1,212 | 38,100 | 1,212 |
2018-04-26 | 1,255 | 1,299 | 1,234 | 1,283 | 37,000 | 1,283 |
2018-04-25 | 1,230 | 1,248 | 1,212 | 1,242 | 23,400 | 1,242 |
2018-04-24 | 1,235 | 1,270 | 1,233 | 1,260 | 28,200 | 1,260 |
2018-04-23 | 1,229 | 1,266 | 1,228 | 1,243 | 24,600 | 1,243 |
2018-04-20 | 1,218 | 1,250 | 1,217 | 1,239 | 30,300 | 1,239 |
2018-04-19 | 1,281 | 1,290 | 1,205 | 1,213 | 48,200 | 1,213 |
2018-04-18 | 1,305 | 1,337 | 1,255 | 1,307 | 45,600 | 1,307 |
2018-04-17 | 1,381 | 1,381 | 1,240 | 1,330 | 81,500 | 1,330 |
2018-04-16 | 1,357 | 1,400 | 1,340 | 1,379 | 87,500 | 1,379 |
2018-04-13 | 1,293 | 1,400 | 1,292 | 1,387 | 115,800 | 1,387 |
2018-04-12 | 1,350 | 1,355 | 1,264 | 1,287 | 93,100 | 1,287 |
2018-04-11 | 1,262 | 1,434 | 1,255 | 1,378 | 256,300 | 1,378 |
2018-04-10 | 1,126 | 1,392 | 1,126 | 1,292 | 263,200 | 1,292 |
2018-04-09 | 1,050 | 1,117 | 1,050 | 1,112 | 39,400 | 1,112 |
2018-04-06 | 1,052 | 1,074 | 1,050 | 1,052 | 15,900 | 1,052 |
2018-04-05 | 1,064 | 1,150 | 1,051 | 1,051 | 74,200 | 1,051 |
2018-04-04 | 1,100 | 1,110 | 1,030 | 1,057 | 87,100 | 1,057 |
2018-04-03 | 1,014 | 1,027 | 1,005 | 1,024 | 26,100 | 1,024 |
2018-03-30 | 1,045 | 1,047 | 993 | 1,026 | 50,800 | 1,026 |
2018-03-29 | 969 | 1,085 | 968 | 1,026 | 181,100 | 1,026 |
2018-03-28 | 891 | 949 | 890 | 935 | 13,900 | 935 |
2018-03-27 | 900 | 940 | 899 | 926 | 67,700 | 926 |
2018-03-26 | 920 | 933 | 888 | 900 | 19,700 | 900 |
2018-03-23 | 974 | 974 | 935 | 951 | 30,600 | 951 |
2018-03-22 | 1,020 | 1,045 | 965 | 998 | 87,900 | 998 |
2018-03-20 | 920 | 1,045 | 885 | 1,030 | 179,900 | 1,030 |
2018-03-19 | 970 | 970 | 970 | 970 | 72,700 | 970 |
2018-03-16 | 805 | 820 | 770 | 820 | 43,100 | 820 |
2018-03-15 | 745 | 765 | 745 | 760 | 8,100 | 760 |
2018-03-14 | 788 | 788 | 746 | 748 | 13,800 | 748 |
2018-03-13 | 754 | 786 | 739 | 779 | 7,200 | 779 |
2018-03-12 | 791 | 791 | 754 | 765 | 20,500 | 765 |
2018-03-09 | 734 | 868 | 733 | 761 | 90,600 | 761 |
2018-03-08 | 678 | 730 | 678 | 730 | 22,400 | 730 |
2018-03-07 | 698 | 698 | 678 | 688 | 4,400 | 688 |
2018-03-06 | 675 | 700 | 663 | 699 | 8,700 | 699 |
2018-03-05 | 664 | 681 | 662 | 663 | 6,600 | 663 |
2018-03-02 | 679 | 680 | 661 | 665 | 7,600 | 665 |
2018-03-01 | 689 | 699 | 681 | 681 | 7,300 | 681 |
2018-02-28 | 684 | 709 | 681 | 689 | 15,500 | 689 |
2018-02-27 | 700 | 700 | 692 | 693 | 12,400 | 693 |
2018-02-26 | 703 | 713 | 691 | 691 | 22,800 | 691 |
2018-02-23 | 730 | 742 | 692 | 710 | 61,700 | 710 |
2018-02-22 | 680 | 750 | 667 | 700 | 143,200 | 700 |
2018-02-21 | 630 | 654 | 630 | 650 | 22,000 | 650 |
2018-02-20 | 619 | 625 | 619 | 625 | 4,600 | 625 |
2018-02-19 | 621 | 621 | 617 | 618 | 3,400 | 618 |
2018-02-16 | 618 | 618 | 606 | 614 | 3,800 | 614 |
2018-02-15 | 590 | 605 | 588 | 599 | 21,900 | 599 |
2018-02-14 | 583 | 583 | 574 | 574 | 3,800 | 574 |
2018-02-13 | 580 | 583 | 570 | 581 | 2,400 | 581 |
2018-02-09 | 570 | 583 | 570 | 575 | 3,100 | 575 |
2018-02-08 | 574 | 590 | 574 | 588 | 4,300 | 588 |
2018-02-07 | 575 | 587 | 573 | 578 | 10,800 | 578 |
2018-02-06 | 580 | 581 | 550 | 565 | 38,700 | 565 |
2018-02-05 | 610 | 614 | 603 | 603 | 7,300 | 603 |
2018-02-02 | 620 | 621 | 614 | 614 | 3,600 | 614 |
2018-02-01 | 613 | 625 | 613 | 617 | 4,200 | 617 |
2018-01-31 | 611 | 624 | 610 | 611 | 5,300 | 611 |
2018-01-30 | 616 | 627 | 612 | 612 | 5,900 | 612 |
2018-01-29 | 616 | 622 | 616 | 619 | 2,900 | 619 |
2018-01-26 | 617 | 624 | 615 | 615 | 6,100 | 615 |
2018-01-25 | 617 | 621 | 614 | 614 | 7,200 | 614 |
2018-01-24 | 614 | 625 | 611 | 611 | 14,800 | 611 |
2018-01-23 | 610 | 614 | 609 | 614 | 3,400 | 614 |
2018-01-22 | 610 | 612 | 608 | 608 | 3,800 | 608 |
2018-01-19 | 612 | 617 | 608 | 608 | 5,000 | 608 |
2018-01-18 | 615 | 620 | 612 | 612 | 6,900 | 612 |
2018-01-17 | 638 | 638 | 608 | 613 | 22,700 | 613 |
2018-01-16 | 649 | 650 | 636 | 638 | 3,400 | 638 |
2018-01-15 | 644 | 644 | 623 | 639 | 10,400 | 639 |
2018-01-12 | 650 | 655 | 631 | 646 | 20,900 | 646 |
2018-01-11 | 615 | 650 | 615 | 642 | 28,800 | 642 |
2018-01-10 | 600 | 617 | 600 | 610 | 21,200 | 610 |
2018-01-09 | 599 | 600 | 594 | 600 | 6,100 | 600 |
2018-01-05 | 593 | 594 | 587 | 590 | 4,000 | 590 |
2018-01-04 | 599 | 600 | 590 | 593 | 4,500 | 593 |
分割・併合履歴 : なし