2107 東洋精糖(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 2,074 | 2,075 | 2,074 | 2,074 | 2,500 | 2,074 |
| 2025-05-09 | 2,074 | 2,090 | 2,073 | 2,073 | 55,500 | 2,073 |
| 2025-05-08 | 2,074 | 2,075 | 2,074 | 2,074 | 4,400 | 2,074 |
| 2025-05-07 | 2,074 | 2,075 | 2,074 | 2,074 | 4,800 | 2,074 |
| 2025-05-02 | 2,073 | 2,075 | 2,073 | 2,073 | 6,700 | 2,073 |
| 2025-05-01 | 2,074 | 2,074 | 2,073 | 2,073 | 1,400 | 2,073 |
| 2025-04-30 | 2,073 | 2,074 | 2,073 | 2,073 | 3,100 | 2,073 |
| 2025-04-28 | 2,073 | 2,073 | 2,073 | 2,073 | 1,600 | 2,073 |
| 2025-04-25 | 2,074 | 2,075 | 2,073 | 2,073 | 4,800 | 2,073 |
| 2025-04-24 | 2,074 | 2,075 | 2,073 | 2,073 | 1,100 | 2,073 |
| 2025-04-23 | 2,074 | 2,078 | 2,074 | 2,074 | 3,100 | 2,074 |
| 2025-04-22 | 2,073 | 2,076 | 2,073 | 2,074 | 6,500 | 2,074 |
| 2025-04-21 | 2,074 | 2,077 | 2,073 | 2,074 | 2,900 | 2,074 |
| 2025-04-18 | 2,074 | 2,077 | 2,074 | 2,077 | 2,400 | 2,077 |
| 2025-04-17 | 2,086 | 2,090 | 2,075 | 2,075 | 6,000 | 2,075 |
| 2025-04-16 | 2,074 | 2,087 | 2,073 | 2,073 | 13,700 | 2,073 |
| 2025-04-15 | 2,074 | 2,077 | 2,073 | 2,073 | 5,400 | 2,073 |
| 2025-04-14 | 2,073 | 2,075 | 2,073 | 2,073 | 2,100 | 2,073 |
| 2025-04-11 | 2,072 | 2,075 | 2,072 | 2,072 | 15,800 | 2,072 |
| 2025-04-10 | 2,071 | 2,071 | 2,070 | 2,070 | 5,400 | 2,070 |
| 2025-04-09 | 2,069 | 2,070 | 2,069 | 2,069 | 22,200 | 2,069 |
| 2025-04-08 | 2,068 | 2,070 | 2,068 | 2,068 | 20,000 | 2,068 |
| 2025-04-07 | 2,068 | 2,069 | 2,067 | 2,067 | 24,100 | 2,067 |
| 2025-04-04 | 2,068 | 2,070 | 2,067 | 2,068 | 38,800 | 2,068 |
| 2025-04-03 | 2,068 | 2,068 | 2,067 | 2,067 | 12,200 | 2,067 |
| 2025-04-02 | 2,067 | 2,068 | 2,067 | 2,067 | 4,000 | 2,067 |
| 2025-04-01 | 2,068 | 2,069 | 2,067 | 2,067 | 21,600 | 2,067 |
| 2025-03-31 | 2,067 | 2,069 | 2,067 | 2,067 | 13,500 | 2,067 |
| 2025-03-28 | 2,067 | 2,069 | 2,067 | 2,067 | 15,500 | 2,067 |
| 2025-03-27 | 2,065 | 2,067 | 2,065 | 2,065 | 14,800 | 2,065 |
| 2025-03-26 | 2,063 | 2,070 | 2,063 | 2,070 | 11,000 | 2,070 |
| 2025-03-25 | 2,063 | 2,072 | 2,062 | 2,072 | 24,800 | 2,072 |
| 2025-03-24 | 2,071 | 2,071 | 2,061 | 2,063 | 18,800 | 2,063 |
| 2025-03-21 | 2,071 | 2,073 | 2,071 | 2,073 | 20,000 | 2,073 |
| 2025-03-19 | 2,071 | 2,073 | 2,070 | 2,072 | 36,000 | 2,072 |
| 2025-03-18 | 2,069 | 2,072 | 2,069 | 2,072 | 28,000 | 2,072 |
| 2025-03-17 | 2,071 | 2,071 | 2,067 | 2,069 | 30,000 | 2,069 |
| 2025-03-14 | 2,073 | 2,074 | 2,069 | 2,071 | 111,300 | 2,071 |
| 2025-03-13 | 2,071 | 2,073 | 2,071 | 2,071 | 21,300 | 2,071 |
| 2025-03-12 | 2,069 | 2,073 | 2,069 | 2,071 | 96,700 | 2,071 |
| 2025-03-11 | 2,068 | 2,070 | 2,068 | 2,069 | 80,200 | 2,069 |
| 2025-03-10 | 2,068 | 2,069 | 2,068 | 2,068 | 41,600 | 2,068 |
| 2025-03-07 | 2,067 | 2,069 | 2,067 | 2,068 | 51,600 | 2,068 |
| 2025-03-06 | 2,068 | 2,069 | 2,067 | 2,067 | 112,200 | 2,067 |
| 2025-03-05 | 2,068 | 2,069 | 2,068 | 2,068 | 37,600 | 2,068 |
| 2025-03-04 | 2,067 | 2,069 | 2,066 | 2,068 | 105,600 | 2,068 |
| 2025-03-03 | 2,066 | 2,068 | 2,066 | 2,066 | 95,200 | 2,066 |
| 2025-02-28 | 2,065 | 2,068 | 2,065 | 2,066 | 69,500 | 2,066 |
| 2025-02-27 | 2,065 | 2,067 | 2,065 | 2,066 | 101,000 | 2,066 |
| 2025-02-26 | 2,066 | 2,067 | 2,065 | 2,065 | 80,900 | 2,065 |
| 2025-02-25 | 2,067 | 2,068 | 2,066 | 2,066 | 86,600 | 2,066 |
| 2025-02-21 | 2,067 | 2,068 | 2,067 | 2,067 | 124,700 | 2,067 |
| 2025-02-20 | 2,068 | 2,069 | 2,067 | 2,067 | 98,600 | 2,067 |
| 2025-02-19 | 2,068 | 2,070 | 2,067 | 2,068 | 77,600 | 2,068 |
| 2025-02-18 | 2,068 | 2,069 | 2,066 | 2,067 | 64,400 | 2,067 |
| 2025-02-17 | 2,070 | 2,071 | 2,068 | 2,068 | 123,700 | 2,068 |
| 2025-02-14 | 2,071 | 2,072 | 2,070 | 2,070 | 80,700 | 2,070 |
| 2025-02-13 | 2,071 | 2,074 | 2,070 | 2,072 | 217,000 | 2,072 |
| 2025-02-12 | 2,073 | 2,074 | 2,070 | 2,070 | 239,800 | 2,070 |
| 2025-02-10 | 2,074 | 2,076 | 2,069 | 2,073 | 1,056,300 | 2,073 |
| 2025-02-07 | 2,028 | 2,028 | 2,028 | 2,028 | 61,300 | 2,028 |
| 2025-02-06 | 1,586 | 1,628 | 1,529 | 1,628 | 42,600 | 1,628 |
| 2025-02-05 | 1,568 | 1,593 | 1,568 | 1,583 | 7,400 | 1,583 |
| 2025-02-04 | 1,586 | 1,589 | 1,560 | 1,565 | 10,100 | 1,565 |
| 2025-02-03 | 1,599 | 1,603 | 1,563 | 1,563 | 17,700 | 1,563 |
| 2025-01-31 | 1,585 | 1,600 | 1,576 | 1,582 | 18,800 | 1,582 |
| 2025-01-30 | 1,609 | 1,609 | 1,571 | 1,580 | 88,000 | 1,580 |
| 2025-01-29 | 1,601 | 1,618 | 1,596 | 1,616 | 23,500 | 1,616 |
| 2025-01-28 | 1,600 | 1,623 | 1,588 | 1,594 | 19,300 | 1,594 |
| 2025-01-27 | 1,610 | 1,618 | 1,582 | 1,599 | 30,200 | 1,599 |
| 2025-01-24 | 1,585 | 1,599 | 1,562 | 1,598 | 32,600 | 1,598 |
| 2025-01-23 | 1,560 | 1,626 | 1,560 | 1,584 | 92,600 | 1,584 |
| 2025-01-22 | 1,473 | 1,494 | 1,473 | 1,494 | 10,100 | 1,494 |
| 2025-01-21 | 1,497 | 1,498 | 1,481 | 1,481 | 7,400 | 1,481 |
| 2025-01-20 | 1,484 | 1,498 | 1,470 | 1,497 | 12,300 | 1,497 |
| 2025-01-17 | 1,450 | 1,469 | 1,435 | 1,458 | 14,800 | 1,458 |
| 2025-01-16 | 1,484 | 1,484 | 1,451 | 1,453 | 18,800 | 1,453 |
| 2025-01-15 | 1,501 | 1,501 | 1,480 | 1,484 | 12,600 | 1,484 |
| 2025-01-14 | 1,501 | 1,515 | 1,475 | 1,499 | 15,200 | 1,499 |
| 2025-01-10 | 1,504 | 1,504 | 1,492 | 1,493 | 7,500 | 1,493 |
| 2025-01-09 | 1,519 | 1,519 | 1,492 | 1,492 | 25,200 | 1,492 |
| 2025-01-08 | 1,524 | 1,530 | 1,517 | 1,519 | 10,900 | 1,519 |
| 2025-01-07 | 1,551 | 1,564 | 1,511 | 1,524 | 21,800 | 1,524 |
| 2025-01-06 | 1,480 | 1,511 | 1,475 | 1,511 | 38,100 | 1,511 |
分割・併合履歴 ： [2017-09-27]1株→0.1株