2107 東洋精糖(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-08 | 867 | 871 | 865 | 869 | 9,500 | 869 |
2023-02-07 | 866 | 870 | 866 | 867 | 3,300 | 867 |
2023-02-06 | 869 | 870 | 864 | 868 | 4,200 | 868 |
2023-02-03 | 868 | 870 | 862 | 864 | 5,700 | 864 |
2023-02-02 | 867 | 868 | 866 | 868 | 2,800 | 868 |
2023-02-01 | 864 | 871 | 863 | 871 | 7,400 | 871 |
2023-01-31 | 862 | 866 | 862 | 863 | 3,500 | 863 |
2023-01-30 | 873 | 875 | 861 | 861 | 26,700 | 861 |
2023-01-27 | 874 | 874 | 872 | 873 | 4,200 | 873 |
2023-01-26 | 874 | 875 | 868 | 873 | 7,000 | 873 |
2023-01-25 | 876 | 880 | 872 | 872 | 3,600 | 872 |
2023-01-24 | 875 | 876 | 871 | 876 | 5,200 | 876 |
2023-01-23 | 872 | 875 | 871 | 875 | 4,700 | 875 |
2023-01-20 | 867 | 870 | 864 | 868 | 4,000 | 868 |
2023-01-19 | 870 | 870 | 863 | 867 | 3,500 | 867 |
2023-01-18 | 871 | 871 | 863 | 865 | 5,100 | 865 |
2023-01-17 | 857 | 867 | 857 | 866 | 7,600 | 866 |
2023-01-16 | 851 | 860 | 850 | 857 | 10,900 | 857 |
2023-01-13 | 856 | 858 | 850 | 852 | 5,300 | 852 |
2023-01-12 | 850 | 856 | 845 | 852 | 7,700 | 852 |
2023-01-11 | 854 | 854 | 846 | 853 | 23,200 | 853 |
2023-01-10 | 872 | 872 | 854 | 854 | 18,000 | 854 |
2023-01-06 | 872 | 874 | 865 | 868 | 15,100 | 868 |
2023-01-05 | 868 | 882 | 864 | 872 | 10,700 | 872 |
2023-01-04 | 882 | 883 | 863 | 865 | 11,200 | 865 |
分割・併合履歴 : [2017-09-27]1株→0.1株