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 |
|---|---|---|---|---|---|---|
| 2024-09-09 | 1,401 | 1,444 | 1,399 | 1,433 | 32,100 | 1,433 |
| 2024-09-06 | 1,460 | 1,460 | 1,425 | 1,438 | 22,500 | 1,438 |
| 2024-09-05 | 1,452 | 1,472 | 1,443 | 1,454 | 30,700 | 1,454 |
| 2024-09-04 | 1,485 | 1,485 | 1,451 | 1,459 | 47,300 | 1,459 |
| 2024-09-03 | 1,481 | 1,512 | 1,481 | 1,512 | 26,100 | 1,512 |
| 2024-09-02 | 1,500 | 1,500 | 1,464 | 1,475 | 17,900 | 1,475 |
| 2024-08-30 | 1,466 | 1,485 | 1,466 | 1,480 | 16,300 | 1,480 |
| 2024-08-29 | 1,483 | 1,483 | 1,461 | 1,466 | 23,700 | 1,466 |
| 2024-08-28 | 1,514 | 1,514 | 1,481 | 1,483 | 23,600 | 1,483 |
| 2024-08-27 | 1,464 | 1,511 | 1,464 | 1,511 | 26,400 | 1,511 |
| 2024-08-26 | 1,450 | 1,469 | 1,446 | 1,463 | 18,700 | 1,463 |
| 2024-08-23 | 1,442 | 1,447 | 1,432 | 1,436 | 10,800 | 1,436 |
| 2024-08-22 | 1,419 | 1,455 | 1,414 | 1,442 | 20,000 | 1,442 |
| 2024-08-21 | 1,419 | 1,428 | 1,411 | 1,416 | 15,200 | 1,416 |
| 2024-08-20 | 1,405 | 1,428 | 1,405 | 1,420 | 27,500 | 1,420 |
| 2024-08-19 | 1,410 | 1,428 | 1,395 | 1,395 | 31,500 | 1,395 |
| 2024-08-16 | 1,414 | 1,426 | 1,399 | 1,409 | 32,000 | 1,409 |
| 2024-08-15 | 1,381 | 1,403 | 1,377 | 1,389 | 22,600 | 1,389 |
| 2024-08-14 | 1,365 | 1,387 | 1,365 | 1,381 | 14,300 | 1,381 |
| 2024-08-13 | 1,341 | 1,367 | 1,341 | 1,362 | 22,800 | 1,362 |
| 2024-08-09 | 1,360 | 1,365 | 1,311 | 1,334 | 24,300 | 1,334 |
| 2024-08-08 | 1,331 | 1,369 | 1,328 | 1,337 | 22,900 | 1,337 |
| 2024-08-07 | 1,281 | 1,364 | 1,281 | 1,316 | 44,900 | 1,316 |
| 2024-08-06 | 1,242 | 1,347 | 1,242 | 1,341 | 56,600 | 1,341 |
| 2024-08-05 | 1,321 | 1,340 | 1,217 | 1,223 | 97,900 | 1,223 |
| 2024-08-02 | 1,441 | 1,441 | 1,404 | 1,404 | 51,200 | 1,404 |
| 2024-08-01 | 1,566 | 1,566 | 1,496 | 1,499 | 41,900 | 1,499 |
| 2024-07-31 | 1,541 | 1,563 | 1,520 | 1,563 | 22,700 | 1,563 |
| 2024-07-30 | 1,601 | 1,601 | 1,541 | 1,541 | 67,500 | 1,541 |
| 2024-07-29 | 1,595 | 1,605 | 1,574 | 1,605 | 17,400 | 1,605 |
| 2024-07-26 | 1,579 | 1,591 | 1,566 | 1,566 | 21,200 | 1,566 |
| 2024-07-25 | 1,590 | 1,594 | 1,574 | 1,576 | 25,000 | 1,576 |
| 2024-07-24 | 1,618 | 1,619 | 1,595 | 1,597 | 24,600 | 1,597 |
| 2024-07-23 | 1,630 | 1,632 | 1,609 | 1,618 | 9,100 | 1,618 |
| 2024-07-22 | 1,642 | 1,642 | 1,606 | 1,612 | 18,500 | 1,612 |
| 2024-07-19 | 1,642 | 1,649 | 1,618 | 1,642 | 20,900 | 1,642 |
| 2024-07-18 | 1,671 | 1,680 | 1,626 | 1,628 | 74,900 | 1,628 |
| 2024-07-17 | 1,706 | 1,710 | 1,673 | 1,675 | 26,000 | 1,675 |
| 2024-07-16 | 1,685 | 1,699 | 1,667 | 1,695 | 18,200 | 1,695 |
| 2024-07-12 | 1,623 | 1,666 | 1,623 | 1,664 | 18,500 | 1,664 |
| 2024-07-11 | 1,615 | 1,654 | 1,615 | 1,642 | 14,600 | 1,642 |
| 2024-07-10 | 1,632 | 1,641 | 1,610 | 1,615 | 19,000 | 1,615 |
| 2024-07-09 | 1,658 | 1,658 | 1,625 | 1,630 | 18,700 | 1,630 |
| 2024-07-08 | 1,680 | 1,681 | 1,646 | 1,653 | 18,300 | 1,653 |
| 2024-07-05 | 1,703 | 1,714 | 1,675 | 1,675 | 21,400 | 1,675 |
| 2024-07-04 | 1,708 | 1,716 | 1,705 | 1,708 | 10,300 | 1,708 |
| 2024-07-03 | 1,693 | 1,721 | 1,693 | 1,710 | 18,400 | 1,710 |
| 2024-07-02 | 1,710 | 1,714 | 1,688 | 1,698 | 21,800 | 1,698 |
| 2024-07-01 | 1,691 | 1,705 | 1,680 | 1,705 | 18,300 | 1,705 |
| 2024-06-28 | 1,716 | 1,716 | 1,675 | 1,680 | 41,400 | 1,680 |
| 2024-06-27 | 1,665 | 1,715 | 1,655 | 1,700 | 39,300 | 1,700 |
| 2024-06-26 | 1,660 | 1,664 | 1,638 | 1,649 | 22,600 | 1,649 |
| 2024-06-25 | 1,618 | 1,659 | 1,617 | 1,652 | 29,700 | 1,652 |
| 2024-06-24 | 1,600 | 1,622 | 1,599 | 1,619 | 12,400 | 1,619 |
| 2024-06-21 | 1,570 | 1,592 | 1,570 | 1,591 | 8,600 | 1,591 |
| 2024-06-20 | 1,574 | 1,577 | 1,561 | 1,576 | 19,500 | 1,576 |
| 2024-06-19 | 1,574 | 1,590 | 1,571 | 1,574 | 21,000 | 1,574 |
| 2024-06-18 | 1,605 | 1,611 | 1,570 | 1,573 | 26,900 | 1,573 |
| 2024-06-17 | 1,618 | 1,619 | 1,593 | 1,600 | 18,100 | 1,600 |
| 2024-06-14 | 1,582 | 1,607 | 1,579 | 1,607 | 18,400 | 1,607 |
| 2024-06-13 | 1,643 | 1,643 | 1,583 | 1,584 | 45,700 | 1,584 |
| 2024-06-12 | 1,657 | 1,661 | 1,641 | 1,643 | 12,200 | 1,643 |
| 2024-06-11 | 1,650 | 1,673 | 1,641 | 1,643 | 17,100 | 1,643 |
| 2024-06-10 | 1,653 | 1,662 | 1,645 | 1,650 | 15,600 | 1,650 |
| 2024-06-07 | 1,628 | 1,650 | 1,619 | 1,650 | 13,600 | 1,650 |
| 2024-06-06 | 1,656 | 1,656 | 1,626 | 1,632 | 25,300 | 1,632 |
| 2024-06-05 | 1,663 | 1,663 | 1,628 | 1,636 | 31,100 | 1,636 |
| 2024-06-04 | 1,669 | 1,680 | 1,657 | 1,665 | 16,400 | 1,665 |
| 2024-06-03 | 1,670 | 1,680 | 1,655 | 1,665 | 26,300 | 1,665 |
| 2024-05-31 | 1,631 | 1,672 | 1,630 | 1,669 | 24,500 | 1,669 |
| 2024-05-30 | 1,650 | 1,650 | 1,630 | 1,636 | 28,600 | 1,636 |
| 2024-05-29 | 1,699 | 1,699 | 1,661 | 1,666 | 32,200 | 1,666 |
| 2024-05-28 | 1,701 | 1,717 | 1,693 | 1,699 | 25,400 | 1,699 |
| 2024-05-27 | 1,715 | 1,730 | 1,700 | 1,705 | 29,400 | 1,705 |
| 2024-05-24 | 1,711 | 1,728 | 1,709 | 1,709 | 25,300 | 1,709 |
| 2024-05-23 | 1,766 | 1,766 | 1,724 | 1,736 | 57,400 | 1,736 |
| 2024-05-22 | 1,767 | 1,784 | 1,758 | 1,760 | 38,100 | 1,760 |
| 2024-05-21 | 1,819 | 1,842 | 1,782 | 1,782 | 43,400 | 1,782 |
| 2024-05-20 | 1,820 | 1,857 | 1,814 | 1,816 | 33,700 | 1,816 |
| 2024-05-17 | 1,836 | 1,850 | 1,820 | 1,826 | 29,600 | 1,826 |
| 2024-05-16 | 1,871 | 1,884 | 1,836 | 1,845 | 63,400 | 1,845 |
| 2024-05-15 | 1,930 | 1,930 | 1,883 | 1,883 | 43,100 | 1,883 |
| 2024-05-14 | 1,957 | 1,958 | 1,920 | 1,921 | 38,100 | 1,921 |
| 2024-05-13 | 1,941 | 1,969 | 1,911 | 1,969 | 92,000 | 1,969 |
| 2024-05-10 | 2,035 | 2,040 | 1,936 | 1,959 | 167,500 | 1,959 |
| 2024-05-09 | 2,120 | 2,120 | 2,066 | 2,106 | 82,400 | 2,106 |
| 2024-05-08 | 2,178 | 2,181 | 2,149 | 2,155 | 25,500 | 2,155 |
| 2024-05-07 | 2,167 | 2,193 | 2,161 | 2,172 | 24,400 | 2,172 |
| 2024-05-02 | 2,197 | 2,197 | 2,165 | 2,165 | 29,000 | 2,165 |
| 2024-05-01 | 2,202 | 2,221 | 2,195 | 2,200 | 21,200 | 2,200 |
| 2024-04-30 | 2,206 | 2,241 | 2,206 | 2,221 | 10,600 | 2,221 |
| 2024-04-26 | 2,222 | 2,229 | 2,203 | 2,203 | 42,000 | 2,203 |
| 2024-04-25 | 2,254 | 2,260 | 2,225 | 2,225 | 17,500 | 2,225 |
| 2024-04-24 | 2,243 | 2,264 | 2,235 | 2,254 | 13,000 | 2,254 |
| 2024-04-23 | 2,225 | 2,250 | 2,219 | 2,240 | 14,700 | 2,240 |
| 2024-04-22 | 2,190 | 2,220 | 2,180 | 2,219 | 18,200 | 2,219 |
| 2024-04-19 | 2,200 | 2,208 | 2,140 | 2,174 | 30,700 | 2,174 |
| 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
