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
2021-04-161,2111,2111,2001,2102,6001,210
2021-04-151,2101,2141,2101,2143001,214
2021-04-141,2131,2151,2081,2101,6001,210
2021-04-131,2221,2221,2091,2171,6001,217
2021-04-121,2271,2271,2211,2211,4001,221
2021-04-091,2021,2131,2021,2082,6001,208
2021-04-081,2161,2211,2081,2082,8001,208
2021-04-071,2251,2251,2141,2252,6001,225
2021-04-061,2251,2251,2021,2022,6001,202
2021-04-051,2191,2271,2191,2251,4001,225
2021-04-021,2181,2181,2071,2118001,211
2021-04-011,2151,2151,2051,2051,4001,205
2021-03-311,2161,2251,2151,2153,5001,215
2021-03-301,2241,2251,2161,2188,0001,218
2021-03-291,2641,2641,2371,2567,4001,256
2021-03-261,2301,2371,2251,2374,3001,237
2021-03-251,2171,2301,2161,2305,7001,230
2021-03-241,2061,2211,2001,2006,7001,200
2021-03-231,2301,2301,2171,2174,2001,217
2021-03-221,2111,2301,2111,2305,6001,230
2021-03-191,2151,2261,1891,21520,1001,215
2021-03-181,2281,2301,2161,2175,1001,217
2021-03-171,2271,2291,2181,2294,3001,229
2021-03-161,2151,2271,2141,2273,2001,227
2021-03-151,2071,2141,2011,2142,7001,214
2021-03-121,1981,2041,1971,2044,6001,204
2021-03-111,1981,2051,1981,1992,9001,199
2021-03-101,2101,2181,1981,1987,8001,198
2021-03-091,2121,2121,2021,2124,5001,212
2021-03-081,2201,2201,2021,2124,8001,212
2021-03-051,1981,2001,1891,1986,2001,198
2021-03-041,2001,2001,1991,2002,0001,200
2021-03-031,2051,2051,1981,1992,3001,199
2021-03-021,2181,2201,2001,2005,5001,200
2021-03-011,2161,2211,2141,2211,5001,221
2021-02-261,2161,2171,2161,2161,3001,216
2021-02-251,2261,2281,2161,2167,6001,216
2021-02-241,2481,2481,2181,2382,8001,238
2021-02-221,2281,2501,2251,2253,5001,225
2021-02-191,2171,2281,2171,2289001,228
2021-02-181,2241,2241,2241,2248001,224
2021-02-171,2271,2291,2211,2242,0001,224
2021-02-161,2341,2391,2271,2341,4001,234
2021-02-151,2441,2441,2331,2408001,240
2021-02-121,2451,2451,2341,2444001,244
2021-02-101,2831,2831,2351,2457,9001,245
2021-02-091,2301,2601,2301,2608,0001,260
2021-02-081,2131,2291,2131,2281,5001,228
2021-02-051,2241,2241,2121,2122,7001,212
2021-02-041,2141,2301,2141,2163,1001,216
2021-02-031,2181,2181,2151,2181,2001,218
2021-02-021,2291,2291,2161,2161,1001,216
2021-02-011,2301,2301,2151,2152,5001,215
2021-01-291,2261,2281,2161,2213,7001,221
2021-01-281,2151,2301,2151,2303,2001,230
2021-01-271,2181,2181,2151,2154001,215
2021-01-261,2091,2201,2091,2131,6001,213
2021-01-251,2091,2091,2091,2092001,209
2021-01-221,2091,2131,2081,2087001,208
2021-01-211,2051,2131,2051,2131,5001,213
2021-01-201,2091,2161,2061,2081,2001,208
2021-01-191,2011,2191,1981,2194,8001,219
2021-01-181,2321,2331,2291,2319001,231
2021-01-151,2311,2411,2311,2338001,233
2021-01-141,2281,2401,2281,2407001,240
2021-01-131,2201,2411,2201,2412,4001,241
2021-01-121,2271,2291,2051,2291,9001,229
2021-01-081,2251,2271,2051,2272,4001,227
2021-01-071,2191,2251,2091,2253,0001,225
2021-01-061,2021,2021,2021,2023001,202
2021-01-051,1961,2091,1961,2021,8001,202
2021-01-041,2101,2231,1901,1992,9001,199

分割・併合履歴 : [2017-09-27]1株→0.1株