2107 東洋精糖(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	125	125	124	124	33,000	1,240
1983-12-27	124	125	123	125	85,000	1,250
1983-12-26	125	125	124	124	55,000	1,240
1983-12-24	125	125	124	125	94,000	1,250
1983-12-23	125	125	124	125	50,000	1,250
1983-12-22	124	125	123	124	61,000	1,240
1983-12-21	123	126	122	123	48,000	1,230
1983-12-20	123	123	122	123	67,000	1,230
1983-12-19	123	123	122	122	38,000	1,220
1983-12-17	123	126	123	123	67,000	1,230
1983-12-16	122	125	122	123	39,000	1,230
1983-12-15	123	124	122	122	64,000	1,220
1983-12-14	123	124	122	123	63,000	1,230
1983-12-13	125	126	122	123	92,000	1,230
1983-12-12	125	125	124	124	86,000	1,240
1983-12-09	126	126	123	124	71,000	1,240
1983-12-08	127	127	122	125	67,000	1,250
1983-12-07	122	128	122	125	93,000	1,250
1983-12-05	127	127	122	122	34,000	1,220
1983-12-03	122	124	122	122	43,000	1,220
1983-12-02	125	125	121	122	138,000	1,220
1983-12-01	125	125	124	125	28,000	1,250
1983-11-30	122	124	122	124	37,000	1,240
1983-11-29	126	126	123	123	49,000	1,230
1983-11-28	124	127	124	127	47,000	1,270
1983-11-26	127	128	124	128	43,000	1,280
1983-11-25	124	127	122	127	80,000	1,270
1983-11-24	122	127	121	124	92,000	1,240
1983-11-22	128	128	120	121	155,000	1,210
1983-11-21	130	133	128	128	67,000	1,280
1983-11-19	131	132	131	131	42,000	1,310
1983-11-18	132	132	130	130	165,000	1,300
1983-11-17	134	134	132	132	79,000	1,320
1983-11-16	135	135	132	133	50,000	1,330
1983-11-15	135	135	132	132	53,000	1,320
1983-11-14	133	134	132	132	47,000	1,320
1983-11-11	133	134	132	132	100,000	1,320
1983-11-10	133	135	133	133	157,000	1,330
1983-11-09	136	137	132	133	114,000	1,330
1983-11-08	138	140	135	135	197,000	1,350
1983-11-07	137	140	136	138	39,000	1,380
1983-11-05	136	137	135	135	128,000	1,350
1983-11-04	136	137	135	136	152,000	1,360
1983-11-02	136	137	136	136	167,000	1,360
1983-11-01	138	138	136	136	129,000	1,360
1983-10-31	140	140	136	137	68,000	1,370
1983-10-29	137	140	137	140	55,000	1,400
1983-10-28	140	140	137	137	148,000	1,370
1983-10-27	141	145	140	140	90,000	1,400
1983-10-26	143	145	139	140	51,000	1,400
1983-10-25	140	140	138	138	113,000	1,380
1983-10-24	143	143	138	140	112,000	1,400
1983-10-22	143	143	140	141	85,000	1,410
1983-10-21	145	148	139	144	133,000	1,440
1983-10-20	140	144	138	143	95,000	1,430
1983-10-19	145	145	140	140	65,000	1,400
1983-10-18	140	145	140	144	162,000	1,440
1983-10-17	146	147	136	137	156,000	1,370
1983-10-15	150	150	149	149	27,000	1,490
1983-10-14	153	154	150	150	182,000	1,500
1983-10-13	155	156	152	152	274,000	1,520
1983-10-12	151	155	149	154	292,000	1,540
1983-10-11	155	156	150	150	272,000	1,500
1983-10-07	146	155	143	154	665,000	1,540
1983-10-06	144	147	141	146	204,000	1,460
1983-10-05	146	146	140	145	168,000	1,450
1983-10-04	144	145	140	145	143,000	1,450
1983-10-03	144	144	140	142	133,000	1,420
1983-10-01	141	145	140	145	217,000	1,450
1983-09-30	140	148	137	146	232,000	1,460
1983-09-29	143	143	137	137	72,000	1,370
1983-09-28	138	143	137	140	73,000	1,400
1983-09-27	137	144	136	141	82,000	1,410
1983-09-26	137	140	132	136	233,000	1,360
1983-09-24	141	141	136	138	65,000	1,380
1983-09-22	150	150	140	141	147,000	1,410
1983-09-21	140	157	138	152	848,000	1,520
1983-09-20	138	140	132	140	122,000	1,400
1983-09-19	134	138	132	138	92,000	1,380
1983-09-17	136	139	134	134	22,000	1,340
1983-09-16	137	140	136	140	121,000	1,400
1983-09-14	136	140	136	140	17,000	1,400
1983-09-13	135	140	135	140	85,000	1,400
1983-09-12	145	149	140	140	284,000	1,400
1983-09-09	134	145	134	145	237,000	1,450
1983-09-08	135	135	132	132	132,000	1,320
1983-09-07	131	135	131	131	70,000	1,310
1983-09-06	131	132	130	130	117,000	1,300
1983-09-05	131	132	130	131	157,000	1,310
1983-09-03	132	132	131	131	50,000	1,310
1983-09-02	135	137	132	132	101,000	1,320
1983-09-01	137	138	132	137	105,000	1,370
1983-08-31	137	138	131	131	79,000	1,310
1983-08-30	139	140	136	138	52,000	1,380
1983-08-29	138	142	135	136	142,000	1,360
1983-08-27	136	138	135	137	29,000	1,370
1983-08-26	131	136	131	135	94,000	1,350
1983-08-25	140	140	130	130	70,000	1,300
1983-08-24	137	140	136	140	78,000	1,400
1983-08-23	142	142	136	136	72,000	1,360
1983-08-22	143	143	140	141	80,000	1,410
1983-08-20	140	150	140	147	329,000	1,470
1983-08-19	128	133	128	131	169,000	1,310
1983-08-18	137	137	125	129	369,000	1,290
1983-08-17	141	145	135	136	172,000	1,360
1983-08-16	151	151	143	143	161,000	1,430
1983-08-15	152	157	151	151	97,000	1,510
1983-08-12	155	157	151	157	157,000	1,570
1983-08-11	152	155	148	151	547,000	1,510
1983-08-10	178	180	151	155	1,615,000	1,550
1983-08-09	165	180	165	178	2,132,000	1,780
1983-08-08	170	173	163	169	993,000	1,690
1983-08-06	158	169	158	169	1,235,000	1,690
1983-08-05	160	160	155	160	521,000	1,600
1983-08-04	161	161	150	157	463,000	1,570
1983-08-03	163	164	160	161	631,000	1,610
1983-08-02	163	172	161	161	2,588,000	1,610
1983-08-01	162	163	157	160	777,000	1,600
1983-07-30	160	165	156	164	1,540,000	1,640
1983-07-29	146	162	143	160	2,439,000	1,600
1983-07-28	143	145	142	145	289,000	1,450
1983-07-27	145	145	140	142	203,000	1,420
1983-07-26	140	145	140	145	231,000	1,450
1983-07-25	146	147	142	144	423,000	1,440
1983-07-23	147	149	143	145	1,222,000	1,450
1983-07-22	138	145	135	139	903,000	1,390
1983-07-21	145	145	137	138	924,000	1,380
1983-07-20	144	150	140	146	1,695,000	1,460
1983-07-19	134	147	131	147	1,496,000	1,470
1983-07-18	136	136	129	130	719,000	1,300
1983-07-15	118	137	115	137	497,000	1,370
1983-07-14	119	119	118	118	42,000	1,180
1983-07-13	120	120	118	120	75,000	1,200
1983-07-12	118	121	118	120	133,000	1,200
1983-07-11	118	120	117	118	63,000	1,180
1983-07-09	117	117	116	117	39,000	1,170
1983-07-07	117	117	116	116	48,000	1,160
1983-07-06	117	118	117	118	83,000	1,180
1983-07-05	117	117	116	117	54,000	1,170
1983-07-04	117	118	116	116	69,000	1,160
1983-07-02	115	118	114	116	62,000	1,160
1983-07-01	113	115	113	114	77,000	1,140
1983-06-30	113	115	113	113	39,000	1,130
1983-06-29	113	114	113	113	34,000	1,130
1983-06-28	116	116	113	113	44,000	1,130
1983-06-27	116	116	115	115	27,000	1,150
1983-06-25	112	115	112	115	41,000	1,150
1983-06-24	114	114	112	112	29,000	1,120
1983-06-23	114	115	112	113	27,000	1,130
1983-06-22	111	118	111	112	44,000	1,120
1983-06-21	118	118	110	110	170,000	1,100
1983-06-20	116	118	116	118	31,000	1,180
1983-06-17	118	120	116	118	52,000	1,180
1983-06-16	118	120	113	118	41,000	1,180
1983-06-15	116	120	115	118	56,000	1,180
1983-06-14	115	117	113	117	83,000	1,170
1983-06-13	117	117	115	115	30,000	1,150
1983-06-11	120	120	117	117	75,000	1,170
1983-06-10	120	120	118	120	104,000	1,200
1983-06-09	116	119	115	119	63,000	1,190
1983-06-08	112	120	112	114	128,000	1,140
1983-06-07	110	114	110	110	151,000	1,100
1983-06-06	114	114	106	108	253,000	1,080
1983-06-04	121	125	120	120	169,000	1,200
1983-06-03	121	124	121	121	36,000	1,210
1983-06-02	123	123	120	120	105,000	1,200
1983-06-01	120	125	120	120	136,000	1,200
1983-05-31	123	125	121	124	130,000	1,240
1983-05-30	125	125	123	123	155,000	1,230
1983-05-28	125	125	125	125	46,000	1,250
1983-05-27	125	127	125	125	73,000	1,250
1983-05-26	125	127	125	125	68,000	1,250
1983-05-25	129	130	125	125	127,000	1,250
1983-05-24	129	129	125	129	61,000	1,290
1983-05-23	125	129	124	129	126,000	1,290
1983-05-20	133	134	130	130	133,000	1,300
1983-05-19	135	135	133	133	214,000	1,330
1983-05-18	136	139	133	133	403,000	1,330
1983-05-17	136	138	135	136	285,000	1,360
1983-05-16	138	138	133	133	280,000	1,330
1983-05-14	137	138	134	137	206,000	1,370
1983-05-13	138	138	133	135	391,000	1,350
1983-05-12	138	140	133	133	396,000	1,330
1983-05-11	138	141	136	136	1,345,000	1,360
1983-05-10	131	138	131	138	1,061,000	1,380
1983-05-09	129	130	129	130	203,000	1,300
1983-05-07	129	129	125	128	233,000	1,280
1983-05-06	124	127	124	127	118,000	1,270
1983-05-04	122	122	119	120	58,000	1,200
1983-05-02	122	122	120	121	123,000	1,210
1983-04-30	126	129	125	126	90,000	1,260
1983-04-28	130	130	125	125	438,000	1,250
1983-04-27	132	133	129	131	313,000	1,310
1983-04-26	132	133	126	132	380,000	1,320
1983-04-25	125	129	121	128	254,000	1,280
1983-04-23	129	130	125	127	269,000	1,270
1983-04-22	130	130	126	130	497,000	1,300
1983-04-21	135	136	130	133	812,000	1,330
1983-04-20	134	138	131	135	2,093,000	1,350
1983-04-19	130	137	126	128	2,044,000	1,280
1983-04-18	122	129	117	128	1,484,000	1,280
1983-04-15	120	127	117	122	2,783,000	1,220
1983-04-14	112	119	110	115	819,000	1,150
1983-04-13	107	112	107	110	386,000	1,100
1983-04-12	104	108	103	108	183,000	1,080
1983-04-11	104	104	103	103	18,000	1,030
1983-04-09	106	106	102	105	196,000	1,050
1983-04-08	101	112	100	106	313,000	1,060
1983-04-07	101	101	100	101	23,000	1,010
1983-04-06	101	101	100	101	46,000	1,010
1983-04-05	101	101	100	101	23,000	1,010
1983-04-04	101	101	99	99	26,000	990
1983-04-02	100	101	99	101	33,000	1,010
1983-04-01	100	100	98	99	41,000	990
1983-03-31	101	103	98	100	85,000	1,000
1983-03-30	96	100	96	100	111,000	1,000
1983-03-29	97	97	96	96	36,000	960
1983-03-28	98	98	97	97	83,000	970
1983-03-26	98	100	98	98	45,000	980
1983-03-25	99	99	98	98	17,000	980
1983-03-24	103	103	98	98	83,000	980
1983-03-23	99	105	98	102	44,000	1,020
1983-03-22	98	98	98	98	57,000	980
1983-03-18	98	98	98	98	48,000	980
1983-03-17	98	99	98	98	24,000	980
1983-03-16	99	100	98	98	74,000	980
1983-03-15	100	100	99	99	47,000	990
1983-03-14	100	102	100	100	56,000	1,000
1983-03-12	100	102	100	101	86,000	1,010
1983-03-11	105	105	98	98	273,000	980
1983-03-10	107	107	100	102	48,000	1,020
1983-03-09	97	100	97	97	67,000	970
1983-03-08	99	99	97	97	63,000	970
1983-03-07	105	105	99	100	87,000	1,000
1983-03-05	105	107	105	105	39,000	1,050
1983-03-04	108	108	105	107	96,000	1,070
1983-03-03	107	113	106	109	158,000	1,090
1983-03-02	111	111	105	105	248,000	1,050
1983-03-01	117	118	111	112	192,000	1,120
1983-02-28	114	119	111	118	230,000	1,180
1983-02-26	120	120	114	115	520,000	1,150
1983-02-25	110	122	108	122	1,461,000	1,220
1983-02-24	103	109	103	105	367,000	1,050
1983-02-23	100	102	99	102	129,000	1,020
1983-02-22	101	101	97	97	109,000	970
1983-02-21	97	104	97	103	278,000	1,030
1983-02-18	98	100	96	97	107,000	970
1983-02-17	96	97	96	97	30,000	970
1983-02-16	97	97	96	97	32,000	970
1983-02-15	96	98	96	97	49,000	970
1983-02-14	95	95	94	95	96,000	950
1983-02-12	94	95	92	95	54,000	950
1983-02-10	96	98	94	94	68,000	940
1983-02-09	94	96	94	96	45,000	960
1983-02-08	95	99	92	95	85,000	950
1983-02-07	96	96	90	90	45,000	900
1983-02-05	100	101	98	98	77,000	980
1983-02-04	100	104	100	100	165,000	1,000
1983-02-03	99	102	98	100	226,000	1,000
1983-02-02	96	98	95	98	174,000	980
1983-02-01	93	95	92	95	62,000	950
1983-01-31	92	92	89	92	110,000	920
1983-01-29	88	90	88	88	141,000	880
1983-01-28	84	85	84	85	25,000	850
1983-01-27	87	87	84	84	15,000	840
1983-01-26	84	88	84	85	13,000	850
1983-01-25	86	86	82	82	24,000	820
1983-01-24	85	87	85	85	19,000	850
1983-01-22	86	88	86	88	9,000	880
1983-01-21	85	87	85	86	25,000	860
1983-01-20	87	88	87	88	12,000	880
1983-01-19	86	86	86	86	23,000	860
1983-01-17	85	88	85	86	21,000	860
1983-01-14	85	88	85	86	31,000	860
1983-01-13	88	88	88	88	11,000	880
1983-01-12	88	88	85	85	22,000	850
1983-01-11	88	88	87	87	37,000	870
1983-01-10	90	90	87	88	53,000	880
1983-01-08	89	89	86	86	29,000	860
1983-01-07	88	88	80	80	89,000	800
1983-01-06	86	88	86	88	46,000	880
1983-01-05	83	85	83	85	16,000	850
1983-01-04	83	85	83	85	4,000	850

分割・併合履歴： [2017-09-27]1株→0.1株