2107 東洋精糖(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 500 | 530 | 500 | 530 | 41,000 | 5,300 |
| 1990-12-26 | 485 | 495 | 481 | 495 | 27,000 | 4,950 |
| 1990-12-25 | 503 | 510 | 481 | 485 | 49,000 | 4,850 |
| 1990-12-21 | 520 | 520 | 502 | 502 | 39,000 | 5,020 |
| 1990-12-20 | 540 | 540 | 530 | 530 | 44,000 | 5,300 |
| 1990-12-19 | 531 | 549 | 531 | 536 | 17,000 | 5,360 |
| 1990-12-18 | 527 | 540 | 525 | 526 | 23,000 | 5,260 |
| 1990-12-17 | 529 | 530 | 520 | 530 | 15,000 | 5,300 |
| 1990-12-14 | 550 | 565 | 550 | 550 | 69,000 | 5,500 |
| 1990-12-13 | 559 | 560 | 551 | 554 | 29,000 | 5,540 |
| 1990-12-12 | 550 | 570 | 550 | 560 | 32,000 | 5,600 |
| 1990-12-11 | 560 | 560 | 537 | 550 | 24,000 | 5,500 |
| 1990-12-10 | 560 | 574 | 550 | 550 | 62,000 | 5,500 |
| 1990-12-07 | 516 | 540 | 516 | 540 | 58,000 | 5,400 |
| 1990-12-06 | 499 | 499 | 480 | 480 | 67,000 | 4,800 |
| 1990-12-05 | 500 | 500 | 487 | 488 | 53,000 | 4,880 |
| 1990-12-04 | 530 | 530 | 500 | 500 | 19,000 | 5,000 |
| 1990-12-03 | 540 | 540 | 520 | 530 | 65,000 | 5,300 |
| 1990-11-30 | 532 | 535 | 500 | 510 | 143,000 | 5,100 |
| 1990-11-29 | 520 | 531 | 520 | 531 | 33,000 | 5,310 |
| 1990-11-28 | 600 | 600 | 550 | 550 | 42,000 | 5,500 |
| 1990-11-27 | 600 | 605 | 598 | 599 | 54,000 | 5,990 |
| 1990-11-26 | 600 | 610 | 599 | 600 | 52,000 | 6,000 |
| 1990-11-22 | 565 | 605 | 565 | 601 | 58,000 | 6,010 |
| 1990-11-21 | 580 | 580 | 555 | 566 | 33,000 | 5,660 |
| 1990-11-20 | 601 | 601 | 575 | 600 | 24,000 | 6,000 |
| 1990-11-19 | 599 | 610 | 590 | 600 | 32,000 | 6,000 |
| 1990-11-16 | 615 | 620 | 600 | 600 | 60,000 | 6,000 |
| 1990-11-15 | 640 | 640 | 593 | 601 | 68,000 | 6,010 |
| 1990-11-14 | 640 | 645 | 630 | 630 | 51,000 | 6,300 |
| 1990-11-13 | 591 | 660 | 591 | 660 | 138,000 | 6,600 |
| 1990-11-09 | 597 | 597 | 565 | 575 | 30,000 | 5,750 |
| 1990-11-08 | 612 | 612 | 592 | 599 | 66,000 | 5,990 |
| 1990-11-07 | 610 | 610 | 606 | 606 | 32,000 | 6,060 |
| 1990-11-06 | 644 | 644 | 600 | 600 | 39,000 | 6,000 |
| 1990-11-05 | 630 | 639 | 620 | 639 | 53,000 | 6,390 |
| 1990-11-02 | 591 | 610 | 591 | 610 | 49,000 | 6,100 |
| 1990-11-01 | 645 | 645 | 605 | 630 | 85,000 | 6,300 |
| 1990-10-31 | 641 | 656 | 638 | 655 | 48,000 | 6,550 |
| 1990-10-30 | 651 | 660 | 629 | 633 | 50,000 | 6,330 |
| 1990-10-29 | 670 | 675 | 650 | 650 | 106,000 | 6,500 |
| 1990-10-26 | 620 | 670 | 608 | 660 | 120,000 | 6,600 |
| 1990-10-25 | 630 | 630 | 610 | 618 | 49,000 | 6,180 |
| 1990-10-24 | 630 | 630 | 610 | 620 | 28,000 | 6,200 |
| 1990-10-23 | 630 | 635 | 621 | 627 | 68,000 | 6,270 |
| 1990-10-22 | 610 | 625 | 605 | 610 | 68,000 | 6,100 |
| 1990-10-19 | 615 | 630 | 600 | 610 | 62,000 | 6,100 |
| 1990-10-18 | 553 | 610 | 553 | 610 | 71,000 | 6,100 |
| 1990-10-17 | 567 | 567 | 550 | 550 | 90,000 | 5,500 |
| 1990-10-16 | 560 | 560 | 520 | 550 | 141,000 | 5,500 |
| 1990-10-15 | 540 | 578 | 540 | 570 | 27,000 | 5,700 |
| 1990-10-12 | 535 | 549 | 535 | 549 | 27,000 | 5,490 |
| 1990-10-11 | 545 | 546 | 545 | 545 | 23,000 | 5,450 |
| 1990-10-09 | 600 | 600 | 580 | 595 | 57,000 | 5,950 |
| 1990-10-08 | 559 | 600 | 559 | 580 | 47,000 | 5,800 |
| 1990-10-05 | 550 | 580 | 550 | 577 | 51,000 | 5,770 |
| 1990-10-04 | 570 | 570 | 545 | 550 | 59,000 | 5,500 |
| 1990-10-03 | 536 | 560 | 536 | 560 | 89,000 | 5,600 |
| 1990-10-02 | 480 | 490 | 480 | 490 | 49,000 | 4,900 |
| 1990-10-01 | 492 | 501 | 465 | 470 | 137,000 | 4,700 |
| 1990-09-28 | 515 | 520 | 489 | 490 | 89,000 | 4,900 |
| 1990-09-27 | 550 | 550 | 530 | 530 | 107,000 | 5,300 |
| 1990-09-26 | 620 | 630 | 579 | 580 | 62,000 | 5,800 |
| 1990-09-25 | 625 | 650 | 625 | 626 | 62,000 | 6,260 |
| 1990-09-21 | 601 | 635 | 601 | 635 | 193,000 | 6,350 |
| 1990-09-20 | 650 | 656 | 630 | 630 | 86,000 | 6,300 |
| 1990-09-19 | 670 | 673 | 660 | 661 | 56,000 | 6,610 |
| 1990-09-18 | 670 | 677 | 665 | 670 | 40,000 | 6,700 |
| 1990-09-17 | 690 | 690 | 675 | 680 | 36,000 | 6,800 |
| 1990-09-14 | 710 | 712 | 700 | 705 | 41,000 | 7,050 |
| 1990-09-13 | 727 | 727 | 717 | 720 | 28,000 | 7,200 |
| 1990-09-12 | 713 | 723 | 707 | 717 | 63,000 | 7,170 |
| 1990-09-11 | 740 | 740 | 730 | 733 | 50,000 | 7,330 |
| 1990-09-10 | 700 | 730 | 700 | 730 | 57,000 | 7,300 |
| 1990-09-07 | 680 | 699 | 662 | 680 | 71,000 | 6,800 |
| 1990-09-06 | 705 | 717 | 680 | 680 | 51,000 | 6,800 |
| 1990-09-05 | 750 | 750 | 695 | 701 | 86,000 | 7,010 |
| 1990-09-04 | 779 | 779 | 740 | 740 | 41,000 | 7,400 |
| 1990-09-03 | 800 | 800 | 780 | 799 | 97,000 | 7,990 |
| 1990-08-31 | 741 | 766 | 730 | 761 | 56,000 | 7,610 |
| 1990-08-30 | 735 | 741 | 715 | 736 | 51,000 | 7,360 |
| 1990-08-29 | 748 | 748 | 730 | 735 | 89,000 | 7,350 |
| 1990-08-28 | 741 | 745 | 730 | 739 | 51,000 | 7,390 |
| 1990-08-27 | 660 | 705 | 660 | 701 | 122,000 | 7,010 |
| 1990-08-24 | 639 | 661 | 639 | 651 | 147,000 | 6,510 |
| 1990-08-23 | 690 | 690 | 649 | 649 | 89,000 | 6,490 |
| 1990-08-22 | 771 | 771 | 710 | 730 | 85,000 | 7,300 |
| 1990-08-21 | 771 | 785 | 770 | 770 | 42,000 | 7,700 |
| 1990-08-20 | 774 | 790 | 760 | 790 | 40,000 | 7,900 |
| 1990-08-17 | 800 | 800 | 780 | 780 | 51,000 | 7,800 |
| 1990-08-16 | 809 | 810 | 799 | 800 | 53,000 | 8,000 |
| 1990-08-15 | 772 | 805 | 772 | 805 | 88,000 | 8,050 |
| 1990-08-14 | 785 | 801 | 780 | 780 | 63,000 | 7,800 |
| 1990-08-13 | 850 | 850 | 779 | 785 | 64,000 | 7,850 |
| 1990-08-10 | 842 | 850 | 831 | 850 | 70,000 | 8,500 |
| 1990-08-09 | 831 | 860 | 831 | 851 | 107,000 | 8,510 |
| 1990-08-08 | 801 | 811 | 791 | 791 | 29,000 | 7,910 |
| 1990-08-07 | 779 | 811 | 770 | 800 | 171,000 | 8,000 |
| 1990-08-06 | 885 | 885 | 829 | 830 | 159,000 | 8,300 |
| 1990-08-03 | 909 | 909 | 872 | 887 | 121,000 | 8,870 |
| 1990-08-02 | 940 | 945 | 909 | 909 | 138,000 | 9,090 |
| 1990-08-01 | 950 | 950 | 930 | 940 | 481,000 | 9,400 |
| 1990-07-31 | 899 | 899 | 888 | 890 | 74,000 | 8,900 |
| 1990-07-30 | 909 | 910 | 879 | 883 | 65,000 | 8,830 |
| 1990-07-27 | 901 | 901 | 877 | 899 | 132,000 | 8,990 |
| 1990-07-26 | 902 | 910 | 880 | 881 | 96,000 | 8,810 |
| 1990-07-25 | 880 | 904 | 880 | 900 | 91,000 | 9,000 |
| 1990-07-24 | 890 | 897 | 873 | 873 | 106,000 | 8,730 |
| 1990-07-23 | 921 | 930 | 900 | 900 | 129,000 | 9,000 |
| 1990-07-20 | 930 | 939 | 920 | 921 | 201,000 | 9,210 |
| 1990-07-19 | 971 | 990 | 920 | 920 | 661,000 | 9,200 |
| 1990-07-18 | 922 | 980 | 905 | 961 | 833,000 | 9,610 |
| 1990-07-17 | 930 | 980 | 915 | 922 | 957,000 | 9,220 |
| 1990-07-16 | 878 | 931 | 874 | 931 | 686,000 | 9,310 |
| 1990-07-13 | 801 | 840 | 801 | 831 | 104,000 | 8,310 |
| 1990-07-12 | 816 | 820 | 800 | 800 | 53,000 | 8,000 |
| 1990-07-11 | 830 | 830 | 790 | 800 | 93,000 | 8,000 |
| 1990-07-10 | 842 | 845 | 820 | 820 | 77,000 | 8,200 |
| 1990-07-09 | 830 | 848 | 821 | 840 | 129,000 | 8,400 |
| 1990-07-06 | 810 | 830 | 805 | 830 | 81,000 | 8,300 |
| 1990-07-05 | 801 | 809 | 800 | 805 | 102,000 | 8,050 |
| 1990-07-04 | 800 | 805 | 790 | 800 | 100,000 | 8,000 |
| 1990-07-03 | 800 | 809 | 800 | 800 | 80,000 | 8,000 |
| 1990-07-02 | 800 | 810 | 800 | 800 | 49,000 | 8,000 |
| 1990-06-29 | 799 | 800 | 780 | 784 | 82,000 | 7,840 |
| 1990-06-28 | 791 | 791 | 773 | 777 | 154,000 | 7,770 |
| 1990-06-27 | 773 | 790 | 773 | 781 | 139,000 | 7,810 |
| 1990-06-26 | 780 | 790 | 770 | 770 | 53,000 | 7,700 |
| 1990-06-25 | 811 | 811 | 780 | 780 | 74,000 | 7,800 |
| 1990-06-22 | 803 | 820 | 801 | 801 | 195,000 | 8,010 |
| 1990-06-21 | 791 | 800 | 790 | 800 | 122,000 | 8,000 |
| 1990-06-20 | 805 | 805 | 770 | 781 | 158,000 | 7,810 |
| 1990-06-19 | 815 | 820 | 800 | 805 | 90,000 | 8,050 |
| 1990-06-18 | 831 | 831 | 815 | 815 | 77,000 | 8,150 |
| 1990-06-15 | 830 | 833 | 809 | 809 | 73,000 | 8,090 |
| 1990-06-14 | 822 | 830 | 810 | 830 | 93,000 | 8,300 |
| 1990-06-13 | 823 | 824 | 820 | 822 | 52,000 | 8,220 |
| 1990-06-12 | 823 | 825 | 816 | 821 | 78,000 | 8,210 |
| 1990-06-11 | 834 | 839 | 825 | 825 | 44,000 | 8,250 |
| 1990-06-08 | 820 | 840 | 820 | 834 | 114,000 | 8,340 |
| 1990-06-07 | 821 | 830 | 820 | 825 | 100,000 | 8,250 |
| 1990-06-06 | 832 | 833 | 821 | 829 | 105,000 | 8,290 |
| 1990-06-05 | 855 | 860 | 841 | 841 | 80,000 | 8,410 |
| 1990-06-04 | 851 | 851 | 831 | 850 | 110,000 | 8,500 |
| 1990-06-01 | 840 | 851 | 830 | 830 | 152,000 | 8,300 |
| 1990-05-31 | 850 | 851 | 841 | 845 | 127,000 | 8,450 |
| 1990-05-30 | 860 | 865 | 850 | 850 | 69,000 | 8,500 |
| 1990-05-29 | 855 | 870 | 855 | 870 | 135,000 | 8,700 |
| 1990-05-28 | 870 | 875 | 850 | 850 | 202,000 | 8,500 |
| 1990-05-25 | 880 | 880 | 870 | 871 | 114,000 | 8,710 |
| 1990-05-24 | 875 | 889 | 860 | 860 | 129,000 | 8,600 |
| 1990-05-23 | 877 | 888 | 875 | 877 | 96,000 | 8,770 |
| 1990-05-22 | 884 | 884 | 870 | 870 | 129,000 | 8,700 |
| 1990-05-21 | 855 | 856 | 840 | 854 | 126,000 | 8,540 |
| 1990-05-18 | 881 | 890 | 861 | 870 | 143,000 | 8,700 |
| 1990-05-17 | 911 | 911 | 880 | 880 | 231,000 | 8,800 |
| 1990-05-16 | 930 | 930 | 900 | 901 | 275,000 | 9,010 |
| 1990-05-15 | 900 | 939 | 897 | 920 | 530,000 | 9,200 |
| 1990-05-14 | 850 | 900 | 849 | 897 | 523,000 | 8,970 |
| 1990-05-11 | 821 | 845 | 820 | 842 | 234,000 | 8,420 |
| 1990-05-10 | 830 | 830 | 819 | 820 | 292,000 | 8,200 |
| 1990-05-09 | 800 | 800 | 790 | 796 | 178,000 | 7,960 |
| 1990-05-08 | 796 | 800 | 775 | 799 | 227,000 | 7,990 |
| 1990-05-07 | 780 | 796 | 780 | 790 | 182,000 | 7,900 |
| 1990-05-02 | 710 | 770 | 700 | 770 | 126,000 | 7,700 |
| 1990-05-01 | 681 | 700 | 681 | 699 | 144,000 | 6,990 |
| 1990-04-27 | 686 | 695 | 670 | 670 | 211,000 | 6,700 |
| 1990-04-26 | 700 | 700 | 685 | 685 | 136,000 | 6,850 |
| 1990-04-25 | 706 | 706 | 690 | 700 | 180,000 | 7,000 |
| 1990-04-24 | 710 | 710 | 690 | 705 | 171,000 | 7,050 |
| 1990-04-23 | 739 | 743 | 710 | 720 | 136,000 | 7,200 |
| 1990-04-20 | 731 | 739 | 725 | 729 | 152,000 | 7,290 |
| 1990-04-19 | 724 | 730 | 701 | 701 | 120,000 | 7,010 |
| 1990-04-18 | 705 | 710 | 685 | 692 | 107,000 | 6,920 |
| 1990-04-17 | 690 | 714 | 690 | 705 | 99,000 | 7,050 |
| 1990-04-16 | 728 | 728 | 690 | 690 | 104,000 | 6,900 |
| 1990-04-13 | 741 | 743 | 720 | 739 | 117,000 | 7,390 |
| 1990-04-12 | 798 | 800 | 740 | 740 | 144,000 | 7,400 |
| 1990-04-11 | 820 | 825 | 795 | 808 | 211,000 | 8,080 |
| 1990-04-10 | 741 | 800 | 715 | 781 | 538,000 | 7,810 |
| 1990-04-05 | 521 | 530 | 521 | 530 | 316,000 | 5,300 |
| 1990-04-04 | 690 | 692 | 620 | 620 | 310,000 | 6,200 |
| 1990-04-03 | 710 | 732 | 660 | 695 | 329,000 | 6,950 |
| 1990-04-02 | 790 | 790 | 720 | 720 | 272,000 | 7,200 |
| 1990-03-30 | 839 | 839 | 770 | 790 | 278,000 | 7,900 |
| 1990-03-29 | 900 | 900 | 820 | 829 | 427,000 | 8,290 |
| 1990-03-28 | 878 | 915 | 850 | 915 | 864,000 | 9,150 |
| 1990-03-27 | 848 | 848 | 848 | 848 | 372,000 | 8,480 |
| 1990-03-26 | 751 | 751 | 751 | 751 | 326,000 | 7,510 |
| 1990-03-23 | 651 | 651 | 651 | 651 | 566,000 | 6,510 |
| 1990-03-22 | 751 | 751 | 751 | 751 | 243,000 | 7,510 |
| 1990-03-20 | 955 | 968 | 850 | 851 | 613,000 | 8,510 |
| 1990-03-19 | 950 | 950 | 950 | 950 | 164,000 | 9,500 |
| 1990-03-16 | 1,260 | 1,280 | 1,150 | 1,150 | 296,000 | 11,500 |
| 1990-03-15 | 1,210 | 1,280 | 1,200 | 1,230 | 1,197,000 | 12,300 |
| 1990-03-14 | 1,260 | 1,270 | 1,200 | 1,200 | 672,000 | 12,000 |
| 1990-03-13 | 1,280 | 1,300 | 1,240 | 1,270 | 969,000 | 12,700 |
| 1990-03-12 | 1,310 | 1,310 | 1,250 | 1,260 | 382,000 | 12,600 |
| 1990-03-09 | 1,200 | 1,290 | 1,200 | 1,290 | 1,289,000 | 12,900 |
| 1990-03-08 | 1,180 | 1,190 | 1,130 | 1,160 | 124,000 | 11,600 |
| 1990-03-07 | 1,200 | 1,200 | 1,170 | 1,200 | 129,000 | 12,000 |
| 1990-03-06 | 1,150 | 1,190 | 1,150 | 1,180 | 225,000 | 11,800 |
| 1990-03-05 | 1,190 | 1,200 | 1,130 | 1,130 | 135,000 | 11,300 |
| 1990-03-02 | 1,150 | 1,190 | 1,140 | 1,190 | 245,000 | 11,900 |
| 1990-03-01 | 1,180 | 1,190 | 1,140 | 1,170 | 245,000 | 11,700 |
| 1990-02-28 | 1,120 | 1,200 | 1,120 | 1,200 | 175,000 | 12,000 |
| 1990-02-27 | 1,110 | 1,150 | 1,070 | 1,100 | 128,000 | 11,000 |
| 1990-02-26 | 1,150 | 1,150 | 1,000 | 1,100 | 157,000 | 11,000 |
| 1990-02-23 | 1,160 | 1,200 | 1,140 | 1,140 | 217,000 | 11,400 |
| 1990-02-22 | 1,170 | 1,200 | 1,150 | 1,200 | 142,000 | 12,000 |
| 1990-02-21 | 1,200 | 1,200 | 1,170 | 1,170 | 253,000 | 11,700 |
| 1990-02-20 | 1,220 | 1,240 | 1,190 | 1,200 | 206,000 | 12,000 |
| 1990-02-19 | 1,220 | 1,240 | 1,200 | 1,210 | 123,000 | 12,100 |
| 1990-02-16 | 1,240 | 1,260 | 1,240 | 1,260 | 93,000 | 12,600 |
| 1990-02-15 | 1,250 | 1,290 | 1,230 | 1,240 | 126,000 | 12,400 |
| 1990-02-14 | 1,250 | 1,250 | 1,220 | 1,250 | 184,000 | 12,500 |
| 1990-02-13 | 1,290 | 1,310 | 1,250 | 1,270 | 228,000 | 12,700 |
| 1990-02-09 | 1,240 | 1,280 | 1,220 | 1,280 | 242,000 | 12,800 |
| 1990-02-08 | 1,280 | 1,280 | 1,220 | 1,240 | 212,000 | 12,400 |
| 1990-02-07 | 1,270 | 1,290 | 1,250 | 1,260 | 275,000 | 12,600 |
| 1990-02-06 | 1,290 | 1,310 | 1,260 | 1,270 | 288,000 | 12,700 |
| 1990-02-05 | 1,310 | 1,340 | 1,270 | 1,280 | 405,000 | 12,800 |
| 1990-02-02 | 1,370 | 1,380 | 1,320 | 1,330 | 323,000 | 13,300 |
| 1990-02-01 | 1,400 | 1,400 | 1,350 | 1,350 | 296,000 | 13,500 |
| 1990-01-31 | 1,410 | 1,410 | 1,370 | 1,380 | 558,000 | 13,800 |
| 1990-01-30 | 1,420 | 1,470 | 1,410 | 1,410 | 2,496,000 | 14,100 |
| 1990-01-29 | 1,390 | 1,430 | 1,380 | 1,400 | 1,453,000 | 14,000 |
| 1990-01-26 | 1,330 | 1,420 | 1,330 | 1,370 | 1,252,000 | 13,700 |
| 1990-01-25 | 1,340 | 1,360 | 1,310 | 1,340 | 602,000 | 13,400 |
| 1990-01-24 | 1,420 | 1,420 | 1,310 | 1,320 | 1,857,000 | 13,200 |
| 1990-01-23 | 1,310 | 1,420 | 1,310 | 1,380 | 3,323,000 | 13,800 |
| 1990-01-22 | 1,310 | 1,340 | 1,300 | 1,300 | 2,287,000 | 13,000 |
| 1990-01-19 | 1,150 | 1,330 | 1,140 | 1,290 | 3,014,000 | 12,900 |
| 1990-01-18 | 1,140 | 1,150 | 1,110 | 1,150 | 265,000 | 11,500 |
| 1990-01-17 | 1,140 | 1,160 | 1,110 | 1,130 | 340,000 | 11,300 |
| 1990-01-16 | 1,140 | 1,140 | 1,110 | 1,120 | 51,000 | 11,200 |
| 1990-01-12 | 1,140 | 1,150 | 1,100 | 1,150 | 147,000 | 11,500 |
| 1990-01-11 | 1,110 | 1,140 | 1,110 | 1,140 | 83,000 | 11,400 |
| 1990-01-10 | 1,150 | 1,150 | 1,110 | 1,130 | 128,000 | 11,300 |
| 1990-01-09 | 1,150 | 1,160 | 1,140 | 1,140 | 81,000 | 11,400 |
| 1990-01-08 | 1,150 | 1,170 | 1,140 | 1,140 | 174,000 | 11,400 |
| 1990-01-05 | 1,120 | 1,150 | 1,120 | 1,130 | 161,000 | 11,300 |
| 1990-01-04 | 1,140 | 1,140 | 1,120 | 1,120 | 66,000 | 11,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
