2107 東洋精糖(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 2,186 | 2,233 | 2,170 | 2,218 | 26,200 | 2,218 |
| 2024-04-17 | 2,208 | 2,226 | 2,170 | 2,187 | 19,100 | 2,187 |
| 2024-04-16 | 2,247 | 2,247 | 2,195 | 2,210 | 37,400 | 2,210 |
| 2024-04-15 | 2,269 | 2,278 | 2,248 | 2,262 | 25,000 | 2,262 |
| 2024-04-12 | 2,291 | 2,311 | 2,280 | 2,280 | 21,400 | 2,280 |
| 2024-04-11 | 2,270 | 2,297 | 2,258 | 2,291 | 33,200 | 2,291 |
| 2024-04-10 | 2,292 | 2,308 | 2,252 | 2,285 | 53,400 | 2,285 |
| 2024-04-09 | 2,337 | 2,358 | 2,324 | 2,338 | 13,600 | 2,338 |
| 2024-04-08 | 2,303 | 2,351 | 2,300 | 2,329 | 41,600 | 2,329 |
| 2024-04-05 | 2,313 | 2,342 | 2,303 | 2,324 | 24,500 | 2,324 |
| 2024-04-04 | 2,360 | 2,360 | 2,323 | 2,333 | 51,200 | 2,333 |
| 2024-04-03 | 2,339 | 2,399 | 2,327 | 2,368 | 30,100 | 2,368 |
| 2024-04-02 | 2,433 | 2,448 | 2,366 | 2,369 | 29,600 | 2,369 |
| 2024-04-01 | 2,510 | 2,519 | 2,421 | 2,421 | 42,400 | 2,421 |
| 2024-03-29 | 2,410 | 2,512 | 2,410 | 2,510 | 35,500 | 2,510 |
| 2024-03-28 | 2,450 | 2,468 | 2,408 | 2,422 | 59,200 | 2,422 |
| 2024-03-27 | 2,541 | 2,565 | 2,522 | 2,526 | 54,900 | 2,526 |
| 2024-03-26 | 2,514 | 2,556 | 2,510 | 2,544 | 23,800 | 2,544 |
| 2024-03-25 | 2,577 | 2,577 | 2,537 | 2,543 | 40,300 | 2,543 |
| 2024-03-22 | 2,643 | 2,643 | 2,571 | 2,582 | 58,000 | 2,582 |
| 2024-03-21 | 2,551 | 2,610 | 2,548 | 2,605 | 83,800 | 2,605 |
| 2024-03-19 | 2,441 | 2,499 | 2,425 | 2,475 | 46,200 | 2,475 |
| 2024-03-18 | 2,438 | 2,443 | 2,410 | 2,429 | 25,700 | 2,429 |
| 2024-03-15 | 2,415 | 2,459 | 2,392 | 2,427 | 22,300 | 2,427 |
| 2024-03-14 | 2,422 | 2,430 | 2,400 | 2,415 | 24,300 | 2,415 |
| 2024-03-13 | 2,476 | 2,506 | 2,420 | 2,427 | 32,200 | 2,427 |
| 2024-03-12 | 2,501 | 2,504 | 2,443 | 2,475 | 32,900 | 2,475 |
| 2024-03-11 | 2,534 | 2,559 | 2,482 | 2,507 | 56,300 | 2,507 |
| 2024-03-08 | 2,503 | 2,574 | 2,503 | 2,533 | 48,100 | 2,533 |
| 2024-03-07 | 2,519 | 2,550 | 2,503 | 2,503 | 43,400 | 2,503 |
| 2024-03-06 | 2,484 | 2,521 | 2,483 | 2,510 | 29,700 | 2,510 |
| 2024-03-05 | 2,470 | 2,514 | 2,450 | 2,484 | 43,100 | 2,484 |
| 2024-03-04 | 2,536 | 2,536 | 2,478 | 2,478 | 68,700 | 2,478 |
| 2024-03-01 | 2,569 | 2,569 | 2,516 | 2,560 | 40,600 | 2,560 |
| 2024-02-29 | 2,600 | 2,611 | 2,549 | 2,569 | 39,400 | 2,569 |
| 2024-02-28 | 2,697 | 2,697 | 2,601 | 2,602 | 49,400 | 2,602 |
| 2024-02-27 | 2,670 | 2,718 | 2,645 | 2,660 | 30,100 | 2,660 |
| 2024-02-26 | 2,632 | 2,693 | 2,622 | 2,677 | 48,300 | 2,677 |
| 2024-02-22 | 2,639 | 2,710 | 2,632 | 2,632 | 35,800 | 2,632 |
| 2024-02-21 | 2,689 | 2,689 | 2,631 | 2,646 | 47,400 | 2,646 |
| 2024-02-20 | 2,710 | 2,739 | 2,672 | 2,698 | 44,600 | 2,698 |
| 2024-02-19 | 2,707 | 2,730 | 2,652 | 2,686 | 42,100 | 2,686 |
| 2024-02-16 | 2,628 | 2,680 | 2,622 | 2,671 | 54,000 | 2,671 |
| 2024-02-15 | 2,606 | 2,666 | 2,588 | 2,620 | 82,000 | 2,620 |
| 2024-02-14 | 2,540 | 2,562 | 2,504 | 2,532 | 54,000 | 2,532 |
| 2024-02-13 | 2,459 | 2,549 | 2,414 | 2,549 | 138,100 | 2,549 |
| 2024-02-09 | 2,365 | 2,562 | 2,362 | 2,485 | 317,300 | 2,485 |
| 2024-02-08 | 2,330 | 2,337 | 2,261 | 2,315 | 102,900 | 2,315 |
| 2024-02-07 | 2,276 | 2,321 | 2,276 | 2,320 | 33,100 | 2,320 |
| 2024-02-06 | 2,275 | 2,306 | 2,267 | 2,293 | 37,600 | 2,293 |
| 2024-02-05 | 2,279 | 2,292 | 2,241 | 2,272 | 36,000 | 2,272 |
| 2024-02-02 | 2,310 | 2,310 | 2,248 | 2,275 | 38,700 | 2,275 |
| 2024-02-01 | 2,299 | 2,313 | 2,273 | 2,302 | 25,500 | 2,302 |
| 2024-01-31 | 2,271 | 2,320 | 2,257 | 2,320 | 40,900 | 2,320 |
| 2024-01-30 | 2,270 | 2,285 | 2,254 | 2,257 | 52,800 | 2,257 |
| 2024-01-29 | 2,252 | 2,280 | 2,235 | 2,265 | 20,300 | 2,265 |
| 2024-01-26 | 2,320 | 2,324 | 2,250 | 2,250 | 64,500 | 2,250 |
| 2024-01-25 | 2,260 | 2,328 | 2,258 | 2,327 | 157,300 | 2,327 |
| 2024-01-24 | 2,196 | 2,258 | 2,192 | 2,211 | 79,800 | 2,211 |
| 2024-01-23 | 2,207 | 2,218 | 2,187 | 2,190 | 23,600 | 2,190 |
| 2024-01-22 | 2,185 | 2,223 | 2,180 | 2,207 | 33,800 | 2,207 |
| 2024-01-19 | 2,185 | 2,200 | 2,169 | 2,174 | 31,100 | 2,174 |
| 2024-01-18 | 2,182 | 2,209 | 2,180 | 2,182 | 26,200 | 2,182 |
| 2024-01-17 | 2,200 | 2,215 | 2,176 | 2,181 | 50,700 | 2,181 |
| 2024-01-16 | 2,174 | 2,228 | 2,174 | 2,219 | 86,100 | 2,219 |
| 2024-01-15 | 2,105 | 2,150 | 2,105 | 2,142 | 40,200 | 2,142 |
| 2024-01-12 | 2,123 | 2,144 | 2,106 | 2,109 | 28,600 | 2,109 |
| 2024-01-11 | 2,157 | 2,161 | 2,127 | 2,127 | 25,600 | 2,127 |
| 2024-01-10 | 2,136 | 2,163 | 2,125 | 2,148 | 33,200 | 2,148 |
| 2024-01-09 | 2,074 | 2,137 | 2,074 | 2,136 | 63,900 | 2,136 |
| 2024-01-05 | 2,077 | 2,077 | 2,045 | 2,069 | 28,200 | 2,069 |
| 2024-01-04 | 2,039 | 2,067 | 2,023 | 2,064 | 42,900 | 2,064 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
