2107 東洋精糖(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,211	1,211	1,200	1,210	2,600	1,210
2021-04-15	1,210	1,214	1,210	1,214	300	1,214
2021-04-14	1,213	1,215	1,208	1,210	1,600	1,210
2021-04-13	1,222	1,222	1,209	1,217	1,600	1,217
2021-04-12	1,227	1,227	1,221	1,221	1,400	1,221
2021-04-09	1,202	1,213	1,202	1,208	2,600	1,208
2021-04-08	1,216	1,221	1,208	1,208	2,800	1,208
2021-04-07	1,225	1,225	1,214	1,225	2,600	1,225
2021-04-06	1,225	1,225	1,202	1,202	2,600	1,202
2021-04-05	1,219	1,227	1,219	1,225	1,400	1,225
2021-04-02	1,218	1,218	1,207	1,211	800	1,211
2021-04-01	1,215	1,215	1,205	1,205	1,400	1,205
2021-03-31	1,216	1,225	1,215	1,215	3,500	1,215
2021-03-30	1,224	1,225	1,216	1,218	8,000	1,218
2021-03-29	1,264	1,264	1,237	1,256	7,400	1,256
2021-03-26	1,230	1,237	1,225	1,237	4,300	1,237
2021-03-25	1,217	1,230	1,216	1,230	5,700	1,230
2021-03-24	1,206	1,221	1,200	1,200	6,700	1,200
2021-03-23	1,230	1,230	1,217	1,217	4,200	1,217
2021-03-22	1,211	1,230	1,211	1,230	5,600	1,230
2021-03-19	1,215	1,226	1,189	1,215	20,100	1,215
2021-03-18	1,228	1,230	1,216	1,217	5,100	1,217
2021-03-17	1,227	1,229	1,218	1,229	4,300	1,229
2021-03-16	1,215	1,227	1,214	1,227	3,200	1,227
2021-03-15	1,207	1,214	1,201	1,214	2,700	1,214
2021-03-12	1,198	1,204	1,197	1,204	4,600	1,204
2021-03-11	1,198	1,205	1,198	1,199	2,900	1,199
2021-03-10	1,210	1,218	1,198	1,198	7,800	1,198
2021-03-09	1,212	1,212	1,202	1,212	4,500	1,212
2021-03-08	1,220	1,220	1,202	1,212	4,800	1,212
2021-03-05	1,198	1,200	1,189	1,198	6,200	1,198
2021-03-04	1,200	1,200	1,199	1,200	2,000	1,200
2021-03-03	1,205	1,205	1,198	1,199	2,300	1,199
2021-03-02	1,218	1,220	1,200	1,200	5,500	1,200
2021-03-01	1,216	1,221	1,214	1,221	1,500	1,221
2021-02-26	1,216	1,217	1,216	1,216	1,300	1,216
2021-02-25	1,226	1,228	1,216	1,216	7,600	1,216
2021-02-24	1,248	1,248	1,218	1,238	2,800	1,238
2021-02-22	1,228	1,250	1,225	1,225	3,500	1,225
2021-02-19	1,217	1,228	1,217	1,228	900	1,228
2021-02-18	1,224	1,224	1,224	1,224	800	1,224
2021-02-17	1,227	1,229	1,221	1,224	2,000	1,224
2021-02-16	1,234	1,239	1,227	1,234	1,400	1,234
2021-02-15	1,244	1,244	1,233	1,240	800	1,240
2021-02-12	1,245	1,245	1,234	1,244	400	1,244
2021-02-10	1,283	1,283	1,235	1,245	7,900	1,245
2021-02-09	1,230	1,260	1,230	1,260	8,000	1,260
2021-02-08	1,213	1,229	1,213	1,228	1,500	1,228
2021-02-05	1,224	1,224	1,212	1,212	2,700	1,212
2021-02-04	1,214	1,230	1,214	1,216	3,100	1,216
2021-02-03	1,218	1,218	1,215	1,218	1,200	1,218
2021-02-02	1,229	1,229	1,216	1,216	1,100	1,216
2021-02-01	1,230	1,230	1,215	1,215	2,500	1,215
2021-01-29	1,226	1,228	1,216	1,221	3,700	1,221
2021-01-28	1,215	1,230	1,215	1,230	3,200	1,230
2021-01-27	1,218	1,218	1,215	1,215	400	1,215
2021-01-26	1,209	1,220	1,209	1,213	1,600	1,213
2021-01-25	1,209	1,209	1,209	1,209	200	1,209
2021-01-22	1,209	1,213	1,208	1,208	700	1,208
2021-01-21	1,205	1,213	1,205	1,213	1,500	1,213
2021-01-20	1,209	1,216	1,206	1,208	1,200	1,208
2021-01-19	1,201	1,219	1,198	1,219	4,800	1,219
2021-01-18	1,232	1,233	1,229	1,231	900	1,231
2021-01-15	1,231	1,241	1,231	1,233	800	1,233
2021-01-14	1,228	1,240	1,228	1,240	700	1,240
2021-01-13	1,220	1,241	1,220	1,241	2,400	1,241
2021-01-12	1,227	1,229	1,205	1,229	1,900	1,229
2021-01-08	1,225	1,227	1,205	1,227	2,400	1,227
2021-01-07	1,219	1,225	1,209	1,225	3,000	1,225
2021-01-06	1,202	1,202	1,202	1,202	300	1,202
2021-01-05	1,196	1,209	1,196	1,202	1,800	1,202
2021-01-04	1,210	1,223	1,190	1,199	2,900	1,199

分割・併合履歴： [2017-09-27]1株→0.1株