2916 仙波糖化工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 620 | 620 | 620 | 620 | 2,800 | 620 |
| 2022-12-29 | 619 | 620 | 619 | 620 | 500 | 620 |
| 2022-12-28 | 622 | 623 | 615 | 622 | 3,200 | 622 |
| 2022-12-27 | 628 | 628 | 622 | 622 | 3,500 | 622 |
| 2022-12-26 | 627 | 629 | 623 | 629 | 4,000 | 629 |
| 2022-12-23 | 630 | 636 | 627 | 628 | 4,200 | 628 |
| 2022-12-22 | 630 | 630 | 627 | 630 | 2,300 | 630 |
| 2022-12-21 | 630 | 631 | 628 | 630 | 3,400 | 630 |
| 2022-12-20 | 639 | 639 | 630 | 632 | 3,400 | 632 |
| 2022-12-19 | - | - | - | 637 | - | 637 |
| 2022-12-16 | 638 | 638 | 637 | 637 | 600 | 637 |
| 2022-12-15 | 644 | 644 | 637 | 637 | 400 | 637 |
| 2022-12-14 | 636 | 640 | 636 | 640 | 600 | 640 |
| 2022-12-13 | 639 | 639 | 636 | 639 | 2,500 | 639 |
| 2022-12-12 | 639 | 639 | 636 | 639 | 1,900 | 639 |
| 2022-12-09 | 639 | 639 | 635 | 639 | 1,900 | 639 |
| 2022-12-08 | - | - | - | 633 | - | 633 |
| 2022-12-07 | - | - | - | 633 | - | 633 |
| 2022-12-06 | 634 | 635 | 633 | 633 | 1,800 | 633 |
| 2022-12-05 | 636 | 645 | 636 | 645 | 1,500 | 645 |
| 2022-12-02 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2022-12-01 | 637 | 637 | 637 | 637 | 1,100 | 637 |
| 2022-11-30 | - | - | - | 650 | - | 650 |
| 2022-11-29 | - | - | - | 650 | - | 650 |
| 2022-11-28 | 667 | 667 | 650 | 650 | 3,100 | 650 |
| 2022-11-25 | 651 | 651 | 640 | 649 | 2,600 | 649 |
| 2022-11-24 | 636 | 640 | 636 | 640 | 1,000 | 640 |
| 2022-11-22 | 637 | 637 | 632 | 636 | 900 | 636 |
| 2022-11-21 | 633 | 637 | 633 | 637 | 300 | 637 |
| 2022-11-18 | - | - | - | 630 | - | 630 |
| 2022-11-17 | 630 | 630 | 630 | 630 | 900 | 630 |
| 2022-11-16 | 650 | 650 | 630 | 630 | 1,200 | 630 |
| 2022-11-15 | 639 | 640 | 639 | 640 | 600 | 640 |
| 2022-11-14 | 639 | 640 | 639 | 640 | 900 | 640 |
| 2022-11-11 | 635 | 635 | 635 | 635 | 400 | 635 |
| 2022-11-10 | - | - | - | 633 | - | 633 |
| 2022-11-09 | 624 | 633 | 624 | 633 | 300 | 633 |
| 2022-11-08 | 624 | 624 | 624 | 624 | 100 | 624 |
| 2022-11-07 | 622 | 630 | 622 | 623 | 2,300 | 623 |
| 2022-11-04 | 624 | 634 | 624 | 634 | 800 | 634 |
| 2022-11-02 | 625 | 630 | 624 | 624 | 700 | 624 |
| 2022-11-01 | 625 | 629 | 624 | 629 | 800 | 629 |
| 2022-10-31 | - | - | - | 633 | - | 633 |
| 2022-10-28 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2022-10-27 | 638 | 638 | 638 | 638 | 1,300 | 638 |
| 2022-10-26 | 640 | 640 | 633 | 634 | 1,200 | 634 |
| 2022-10-25 | 640 | 640 | 640 | 640 | 1,800 | 640 |
| 2022-10-24 | 637 | 647 | 637 | 640 | 1,700 | 640 |
| 2022-10-21 | 634 | 634 | 632 | 632 | 300 | 632 |
| 2022-10-20 | 634 | 634 | 634 | 634 | 100 | 634 |
| 2022-10-19 | 639 | 639 | 634 | 634 | 1,700 | 634 |
| 2022-10-18 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2022-10-17 | 641 | 641 | 636 | 636 | 400 | 636 |
| 2022-10-14 | 641 | 641 | 641 | 641 | 500 | 641 |
| 2022-10-13 | - | - | - | 646 | - | 646 |
| 2022-10-12 | - | - | - | 646 | - | 646 |
| 2022-10-11 | - | - | - | 646 | - | 646 |
| 2022-10-07 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2022-10-06 | - | - | - | 644 | - | 644 |
| 2022-10-05 | 643 | 644 | 643 | 644 | 200 | 644 |
| 2022-10-04 | 646 | 646 | 646 | 646 | 200 | 646 |
| 2022-10-03 | - | - | - | 645 | - | 645 |
| 2022-09-30 | 641 | 645 | 641 | 645 | 500 | 645 |
| 2022-09-29 | 643 | 655 | 641 | 641 | 3,500 | 641 |
| 2022-09-28 | 672 | 672 | 667 | 672 | 1,800 | 672 |
| 2022-09-27 | 673 | 673 | 659 | 668 | 3,400 | 668 |
| 2022-09-26 | 663 | 671 | 663 | 671 | 600 | 671 |
| 2022-09-22 | 673 | 673 | 672 | 672 | 1,900 | 672 |
| 2022-09-21 | 663 | 675 | 660 | 670 | 2,000 | 670 |
| 2022-09-20 | 655 | 663 | 655 | 663 | 1,000 | 663 |
| 2022-09-16 | 657 | 658 | 652 | 652 | 1,200 | 652 |
| 2022-09-15 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2022-09-14 | 656 | 658 | 656 | 658 | 1,900 | 658 |
| 2022-09-13 | 655 | 655 | 655 | 655 | 100 | 655 |
| 2022-09-12 | 653 | 653 | 653 | 653 | 500 | 653 |
| 2022-09-09 | 658 | 658 | 654 | 655 | 2,300 | 655 |
| 2022-09-08 | 658 | 658 | 655 | 658 | 2,100 | 658 |
| 2022-09-07 | - | - | - | 658 | - | 658 |
| 2022-09-06 | 658 | 658 | 657 | 658 | 2,200 | 658 |
| 2022-09-05 | 659 | 661 | 659 | 661 | 1,200 | 661 |
| 2022-09-02 | 673 | 677 | 666 | 666 | 800 | 666 |
| 2022-09-01 | - | - | - | 677 | - | 677 |
| 2022-08-31 | 678 | 678 | 677 | 677 | 900 | 677 |
| 2022-08-30 | 676 | 678 | 676 | 678 | 600 | 678 |
| 2022-08-29 | 680 | 680 | 671 | 671 | 2,400 | 671 |
| 2022-08-26 | 677 | 677 | 677 | 677 | 600 | 677 |
| 2022-08-25 | 675 | 675 | 673 | 673 | 1,500 | 673 |
| 2022-08-24 | 670 | 674 | 670 | 674 | 700 | 674 |
| 2022-08-23 | 673 | 673 | 670 | 670 | 1,500 | 670 |
| 2022-08-22 | 674 | 674 | 669 | 671 | 700 | 671 |
| 2022-08-19 | 663 | 664 | 660 | 660 | 1,100 | 660 |
| 2022-08-18 | 657 | 666 | 657 | 666 | 1,800 | 666 |
| 2022-08-17 | 661 | 665 | 656 | 663 | 1,400 | 663 |
| 2022-08-16 | 654 | 655 | 654 | 655 | 300 | 655 |
| 2022-08-15 | 651 | 653 | 651 | 653 | 700 | 653 |
| 2022-08-12 | 654 | 654 | 652 | 652 | 500 | 652 |
| 2022-08-10 | - | - | - | 654 | - | 654 |
| 2022-08-09 | 658 | 658 | 654 | 654 | 1,000 | 654 |
| 2022-08-08 | - | - | - | 656 | - | 656 |
| 2022-08-05 | 660 | 660 | 656 | 656 | 900 | 656 |
| 2022-08-04 | 659 | 659 | 659 | 659 | 200 | 659 |
| 2022-08-03 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2022-08-02 | 674 | 674 | 657 | 662 | 1,300 | 662 |
| 2022-08-01 | 666 | 670 | 666 | 670 | 200 | 670 |
| 2022-07-29 | - | - | - | 675 | - | 675 |
| 2022-07-28 | 669 | 675 | 666 | 675 | 500 | 675 |
| 2022-07-27 | 686 | 686 | 670 | 670 | 3,500 | 670 |
| 2022-07-26 | 681 | 681 | 671 | 671 | 2,300 | 671 |
| 2022-07-25 | 660 | 664 | 658 | 664 | 6,000 | 664 |
| 2022-07-22 | 669 | 670 | 667 | 670 | 1,300 | 670 |
| 2022-07-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2022-07-20 | 665 | 665 | 664 | 664 | 1,800 | 664 |
| 2022-07-19 | 661 | 664 | 661 | 664 | 500 | 664 |
| 2022-07-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2022-07-14 | 665 | 670 | 663 | 669 | 1,800 | 669 |
| 2022-07-13 | 661 | 669 | 658 | 665 | 1,600 | 665 |
| 2022-07-12 | - | - | - | 652 | - | 652 |
| 2022-07-11 | 666 | 666 | 652 | 652 | 800 | 652 |
| 2022-07-08 | 665 | 666 | 658 | 666 | 1,300 | 666 |
| 2022-07-07 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-07-06 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-07-05 | 655 | 665 | 651 | 665 | 1,400 | 665 |
| 2022-07-04 | 665 | 665 | 652 | 655 | 1,500 | 655 |
| 2022-07-01 | 667 | 668 | 655 | 655 | 1,000 | 655 |
| 2022-06-30 | 655 | 665 | 655 | 663 | 2,000 | 663 |
| 2022-06-29 | 644 | 651 | 644 | 651 | 300 | 651 |
| 2022-06-28 | 653 | 653 | 653 | 653 | 300 | 653 |
| 2022-06-27 | 653 | 653 | 643 | 643 | 1,500 | 643 |
| 2022-06-24 | 651 | 651 | 648 | 651 | 1,800 | 651 |
| 2022-06-23 | 636 | 650 | 634 | 650 | 1,400 | 650 |
| 2022-06-22 | 645 | 651 | 640 | 640 | 1,600 | 640 |
| 2022-06-21 | 644 | 645 | 644 | 645 | 500 | 645 |
| 2022-06-20 | 635 | 640 | 632 | 640 | 1,100 | 640 |
| 2022-06-17 | 646 | 646 | 620 | 631 | 5,100 | 631 |
| 2022-06-16 | 655 | 660 | 650 | 650 | 6,200 | 650 |
| 2022-06-15 | 649 | 650 | 647 | 650 | 2,700 | 650 |
| 2022-06-14 | 643 | 650 | 643 | 650 | 800 | 650 |
| 2022-06-13 | 636 | 642 | 635 | 642 | 700 | 642 |
| 2022-06-10 | 637 | 638 | 626 | 638 | 2,300 | 638 |
| 2022-06-09 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2022-06-08 | - | - | - | 635 | - | 635 |
| 2022-06-07 | 630 | 635 | 630 | 635 | 600 | 635 |
| 2022-06-06 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2022-06-03 | 646 | 646 | 645 | 646 | 1,000 | 646 |
| 2022-06-02 | 642 | 648 | 642 | 648 | 500 | 648 |
| 2022-06-01 | 630 | 632 | 630 | 632 | 2,400 | 632 |
| 2022-05-31 | 635 | 643 | 635 | 635 | 1,800 | 635 |
| 2022-05-30 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2022-05-27 | 649 | 650 | 649 | 649 | 1,900 | 649 |
| 2022-05-26 | 646 | 646 | 645 | 646 | 500 | 646 |
| 2022-05-25 | 635 | 635 | 635 | 635 | 900 | 635 |
| 2022-05-24 | 635 | 638 | 635 | 638 | 2,000 | 638 |
| 2022-05-23 | 633 | 635 | 633 | 635 | 800 | 635 |
| 2022-05-20 | 632 | 633 | 632 | 633 | 700 | 633 |
| 2022-05-19 | 622 | 625 | 622 | 625 | 1,500 | 625 |
| 2022-05-18 | - | - | - | 621 | - | 621 |
| 2022-05-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2022-05-16 | 622 | 622 | 622 | 622 | 200 | 622 |
| 2022-05-13 | 625 | 625 | 625 | 625 | 100 | 625 |
| 2022-05-12 | - | - | - | 633 | - | 633 |
| 2022-05-11 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2022-05-10 | 632 | 633 | 632 | 633 | 300 | 633 |
| 2022-05-09 | 624 | 633 | 624 | 633 | 1,700 | 633 |
| 2022-05-06 | 633 | 634 | 626 | 626 | 1,000 | 626 |
| 2022-05-02 | 632 | 633 | 632 | 633 | 500 | 633 |
| 2022-04-28 | 625 | 628 | 625 | 628 | 300 | 628 |
| 2022-04-27 | 633 | 633 | 632 | 632 | 1,400 | 632 |
| 2022-04-26 | 628 | 629 | 628 | 629 | 400 | 629 |
| 2022-04-25 | 627 | 627 | 624 | 624 | 2,000 | 624 |
| 2022-04-22 | 625 | 625 | 620 | 625 | 2,600 | 625 |
| 2022-04-21 | 621 | 628 | 620 | 621 | 2,000 | 621 |
| 2022-04-20 | 627 | 627 | 625 | 625 | 2,100 | 625 |
| 2022-04-19 | 625 | 626 | 625 | 626 | 300 | 626 |
| 2022-04-18 | 620 | 627 | 620 | 627 | 700 | 627 |
| 2022-04-15 | - | - | - | 621 | - | 621 |
| 2022-04-14 | 621 | 621 | 621 | 621 | 700 | 621 |
| 2022-04-13 | - | - | - | 621 | - | 621 |
| 2022-04-12 | 621 | 621 | 621 | 621 | 900 | 621 |
| 2022-04-11 | 621 | 622 | 621 | 622 | 700 | 622 |
| 2022-04-08 | 622 | 624 | 622 | 624 | 300 | 624 |
| 2022-04-07 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2022-04-06 | 620 | 621 | 620 | 621 | 2,100 | 621 |
| 2022-04-05 | 623 | 627 | 623 | 627 | 1,000 | 627 |
| 2022-04-04 | 625 | 630 | 625 | 630 | 700 | 630 |
| 2022-04-01 | 620 | 625 | 620 | 625 | 600 | 625 |
| 2022-03-31 | 631 | 631 | 620 | 626 | 1,700 | 626 |
| 2022-03-30 | 630 | 631 | 630 | 631 | 900 | 631 |
| 2022-03-29 | 639 | 643 | 634 | 642 | 500 | 642 |
| 2022-03-28 | 644 | 644 | 644 | 644 | 1,800 | 644 |
| 2022-03-25 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2022-03-24 | 631 | 640 | 630 | 640 | 700 | 640 |
| 2022-03-23 | 640 | 640 | 640 | 640 | 300 | 640 |
| 2022-03-22 | 634 | 640 | 634 | 640 | 1,500 | 640 |
| 2022-03-18 | 622 | 626 | 620 | 626 | 1,000 | 626 |
| 2022-03-17 | 633 | 633 | 633 | 633 | 200 | 633 |
| 2022-03-16 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-03-15 | 629 | 630 | 629 | 630 | 200 | 630 |
| 2022-03-14 | 637 | 637 | 627 | 629 | 400 | 629 |
| 2022-03-11 | - | - | - | 622 | - | 622 |
| 2022-03-10 | 629 | 629 | 622 | 622 | 1,200 | 622 |
| 2022-03-09 | 639 | 639 | 619 | 629 | 2,400 | 629 |
| 2022-03-08 | 630 | 638 | 630 | 638 | 400 | 638 |
| 2022-03-07 | - | - | - | 621 | - | 621 |
| 2022-03-04 | 621 | 621 | 621 | 621 | 600 | 621 |
| 2022-03-03 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2022-03-02 | 638 | 639 | 636 | 639 | 1,300 | 639 |
| 2022-03-01 | 635 | 638 | 635 | 638 | 600 | 638 |
| 2022-02-28 | 637 | 638 | 631 | 638 | 1,700 | 638 |
| 2022-02-25 | 630 | 630 | 627 | 627 | 1,700 | 627 |
| 2022-02-24 | 615 | 620 | 615 | 619 | 1,100 | 619 |
| 2022-02-22 | 638 | 640 | 612 | 615 | 4,000 | 615 |
| 2022-02-21 | 626 | 635 | 626 | 635 | 1,200 | 635 |
| 2022-02-18 | 627 | 628 | 627 | 628 | 200 | 628 |
| 2022-02-17 | 625 | 626 | 625 | 625 | 2,600 | 625 |
| 2022-02-16 | 621 | 622 | 621 | 622 | 400 | 622 |
| 2022-02-15 | 617 | 621 | 617 | 621 | 600 | 621 |
| 2022-02-14 | 620 | 620 | 616 | 618 | 1,100 | 618 |
| 2022-02-10 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2022-02-09 | 622 | 622 | 619 | 619 | 700 | 619 |
| 2022-02-08 | 617 | 618 | 617 | 618 | 1,000 | 618 |
| 2022-02-07 | 621 | 621 | 620 | 620 | 700 | 620 |
| 2022-02-04 | 622 | 622 | 622 | 622 | 100 | 622 |
| 2022-02-03 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2022-02-02 | 620 | 620 | 620 | 620 | 400 | 620 |
| 2022-02-01 | 619 | 619 | 619 | 619 | 500 | 619 |
| 2022-01-31 | 620 | 620 | 618 | 620 | 800 | 620 |
| 2022-01-28 | 619 | 621 | 619 | 621 | 300 | 621 |
| 2022-01-27 | 624 | 624 | 618 | 618 | 1,800 | 618 |
| 2022-01-26 | 620 | 624 | 620 | 624 | 800 | 624 |
| 2022-01-25 | 619 | 623 | 619 | 622 | 2,500 | 622 |
| 2022-01-24 | 619 | 620 | 615 | 619 | 1,100 | 619 |
| 2022-01-21 | 620 | 620 | 615 | 615 | 1,400 | 615 |
| 2022-01-20 | 620 | 620 | 615 | 619 | 1,600 | 619 |
| 2022-01-19 | 620 | 620 | 620 | 620 | 200 | 620 |
| 2022-01-18 | 620 | 620 | 618 | 618 | 1,000 | 618 |
| 2022-01-17 | - | - | - | 620 | - | 620 |
| 2022-01-14 | 624 | 624 | 620 | 620 | 200 | 620 |
| 2022-01-13 | 620 | 624 | 620 | 624 | 600 | 624 |
| 2022-01-12 | 620 | 620 | 620 | 620 | 900 | 620 |
| 2022-01-11 | 618 | 623 | 618 | 623 | 500 | 623 |
| 2022-01-07 | 623 | 623 | 617 | 617 | 1,700 | 617 |
| 2022-01-06 | 620 | 620 | 620 | 620 | 1,700 | 620 |
| 2022-01-05 | 624 | 624 | 620 | 621 | 1,800 | 621 |
| 2022-01-04 | 622 | 624 | 622 | 622 | 600 | 622 |
分割・併合履歴 ： なし
