2107 東洋精糖(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	305	306	300	304	150,000	3,040
1985-12-27	306	310	303	303	157,000	3,030
1985-12-26	305	310	301	310	165,000	3,100
1985-12-25	302	306	300	300	173,000	3,000
1985-12-24	309	309	301	301	186,000	3,010
1985-12-23	311	311	305	308	172,000	3,080
1985-12-21	303	310	303	310	226,000	3,100
1985-12-20	310	312	303	303	422,000	3,030
1985-12-19	316	320	302	302	409,000	3,020
1985-12-18	330	330	319	320	683,000	3,200
1985-12-17	308	330	308	330	812,000	3,300
1985-12-16	305	308	300	308	236,000	3,080
1985-12-13	313	315	302	308	339,000	3,080
1985-12-12	319	322	311	312	412,000	3,120
1985-12-11	324	325	316	319	543,000	3,190
1985-12-10	330	334	319	327	1,329,000	3,270
1985-12-09	319	339	315	330	2,710,000	3,300
1985-12-07	304	323	300	323	1,533,000	3,230
1985-12-06	307	310	296	296	982,000	2,960
1985-12-05	289	307	286	307	884,000	3,070
1985-12-04	275	290	273	286	183,000	2,860
1985-12-03	277	277	272	272	138,000	2,720
1985-12-02	281	281	275	275	144,000	2,750
1985-11-30	282	282	278	282	55,000	2,820
1985-11-29	280	283	276	277	58,000	2,770
1985-11-28	288	290	276	276	192,000	2,760
1985-11-27	277	294	273	293	209,000	2,930
1985-11-26	278	278	272	277	111,000	2,770
1985-11-25	273	277	272	275	73,000	2,750
1985-11-22	276	277	271	272	94,000	2,720
1985-11-21	280	282	276	276	101,000	2,760
1985-11-20	284	284	276	280	157,000	2,800
1985-11-19	285	293	285	288	195,000	2,880
1985-11-18	295	300	290	290	237,000	2,900
1985-11-16	287	295	286	295	178,000	2,950
1985-11-15	286	291	285	289	231,000	2,890
1985-11-14	288	290	279	285	293,000	2,850
1985-11-13	300	300	286	293	682,000	2,930
1985-11-12	308	314	295	297	2,435,000	2,970
1985-11-11	295	308	293	304	3,297,000	3,040
1985-11-08	270	296	270	290	1,380,000	2,900
1985-11-07	265	274	265	269	90,000	2,690
1985-11-06	274	274	268	270	143,000	2,700
1985-11-05	261	270	261	270	70,000	2,700
1985-11-02	260	265	260	265	59,000	2,650
1985-11-01	269	270	261	265	149,000	2,650
1985-10-31	270	270	264	270	56,000	2,700
1985-10-30	272	272	265	265	66,000	2,650
1985-10-29	272	272	265	268	92,000	2,680
1985-10-28	268	275	268	270	86,000	2,700
1985-10-26	266	270	265	269	100,000	2,690
1985-10-25	270	272	267	267	96,000	2,670
1985-10-24	275	275	270	270	83,000	2,700
1985-10-23	267	278	267	275	129,000	2,750
1985-10-22	273	273	265	265	68,000	2,650
1985-10-21	267	276	267	273	118,000	2,730
1985-10-19	282	283	275	277	148,000	2,770
1985-10-18	265	281	265	281	280,000	2,810
1985-10-17	270	275	255	274	142,000	2,740
1985-10-16	270	274	266	269	92,000	2,690
1985-10-15	266	270	265	269	109,000	2,690
1985-10-14	280	280	265	278	98,000	2,780
1985-10-11	270	275	261	275	113,000	2,750
1985-10-09	275	280	270	271	162,000	2,710
1985-10-08	271	280	266	280	248,000	2,800
1985-10-07	270	274	268	270	78,000	2,700
1985-10-05	279	279	270	270	170,000	2,700
1985-10-04	274	278	274	274	290,000	2,740
1985-10-03	272	275	271	272	176,000	2,720
1985-10-02	260	272	260	268	115,000	2,680
1985-10-01	257	270	257	263	163,000	2,630
1985-09-30	258	260	250	258	191,000	2,580
1985-09-28	260	263	258	258	58,000	2,580
1985-09-27	261	261	255	260	114,000	2,600
1985-09-26	260	264	256	260	231,000	2,600
1985-09-25	261	267	260	264	267,000	2,640
1985-09-24	262	270	262	266	172,000	2,660
1985-09-21	261	264	260	261	71,000	2,610
1985-09-20	261	264	260	260	159,000	2,600
1985-09-19	265	265	260	260	139,000	2,600
1985-09-18	265	265	260	260	92,000	2,600
1985-09-17	262	268	262	267	99,000	2,670
1985-09-13	265	278	261	261	209,000	2,610
1985-09-12	267	270	261	267	187,000	2,670
1985-09-11	271	273	266	267	179,000	2,670
1985-09-10	269	276	266	275	134,000	2,750
1985-09-09	281	281	268	272	194,000	2,720
1985-09-07	276	289	273	276	463,000	2,760
1985-09-06	291	294	266	266	508,000	2,660
1985-09-05	296	299	285	290	1,251,000	2,900
1985-09-04	288	303	284	293	3,491,000	2,930
1985-09-03	273	292	273	288	1,140,000	2,880
1985-09-02	268	275	268	273	191,000	2,730
1985-08-31	268	270	267	268	52,000	2,680
1985-08-30	272	275	267	268	265,000	2,680
1985-08-29	269	273	263	270	221,000	2,700
1985-08-28	265	270	265	268	226,000	2,680
1985-08-27	254	265	253	265	179,000	2,650
1985-08-26	260	260	255	255	60,000	2,550
1985-08-24	251	260	251	260	114,000	2,600
1985-08-23	257	257	252	255	72,000	2,550
1985-08-22	252	257	250	250	61,000	2,500
1985-08-21	250	260	248	260	103,000	2,600
1985-08-20	250	250	247	250	139,000	2,500
1985-08-19	252	252	250	250	55,000	2,500
1985-08-17	250	254	247	250	39,000	2,500
1985-08-16	260	260	245	245	39,000	2,450
1985-08-15	246	260	245	260	60,000	2,600
1985-08-14	249	249	245	245	25,000	2,450
1985-08-13	250	251	249	249	49,000	2,490
1985-08-12	252	252	250	251	87,000	2,510
1985-08-09	250	252	249	252	56,000	2,520
1985-08-08	260	260	250	250	123,000	2,500
1985-08-07	256	260	255	255	63,000	2,550
1985-08-06	260	264	256	256	66,000	2,560
1985-08-05	265	269	260	260	119,000	2,600
1985-08-03	252	267	252	255	64,000	2,550
1985-08-02	255	255	250	252	76,000	2,520
1985-08-01	260	264	255	258	104,000	2,580
1985-07-31	256	256	236	236	165,000	2,360
1985-07-30	255	258	250	258	115,000	2,580
1985-07-29	255	260	235	250	250,000	2,500
1985-07-27	255	260	250	250	123,000	2,500
1985-07-26	260	262	258	260	124,000	2,600
1985-07-25	263	266	260	260	127,000	2,600
1985-07-24	265	265	261	263	78,000	2,630
1985-07-23	267	267	260	260	143,000	2,600
1985-07-22	271	271	261	264	101,000	2,640
1985-07-20	265	268	260	261	109,000	2,610
1985-07-19	273	273	265	265	119,000	2,650
1985-07-18	276	279	266	266	185,000	2,660
1985-07-17	261	274	260	270	254,000	2,700
1985-07-16	272	279	260	260	278,000	2,600
1985-07-15	278	278	265	270	281,000	2,700
1985-07-12	301	304	289	298	949,000	2,980
1985-07-11	287	300	285	300	1,359,000	3,000
1985-07-10	299	299	279	283	784,000	2,830
1985-07-09	293	304	290	298	2,410,000	2,980
1985-07-08	288	290	281	288	691,000	2,880
1985-07-06	283	295	283	288	1,623,000	2,880
1985-07-05	273	299	271	286	3,080,000	2,860
1985-07-04	260	270	259	270	824,000	2,700
1985-07-03	260	260	257	260	154,000	2,600
1985-07-02	260	260	255	256	199,000	2,560
1985-07-01	261	261	256	259	290,000	2,590
1985-06-29	248	265	247	264	287,000	2,640
1985-06-28	245	245	242	245	101,000	2,450
1985-06-27	245	248	240	240	95,000	2,400
1985-06-26	236	245	235	244	168,000	2,440
1985-06-25	241	242	239	240	158,000	2,400
1985-06-24	238	242	238	240	74,000	2,400
1985-06-22	236	240	232	237	74,000	2,370
1985-06-21	240	241	236	236	95,000	2,360
1985-06-20	242	245	240	240	250,000	2,400
1985-06-19	248	248	241	241	152,000	2,410
1985-06-18	245	250	242	245	110,000	2,450
1985-06-17	247	250	243	243	66,000	2,430
1985-06-15	244	245	242	242	86,000	2,420
1985-06-14	241	245	241	242	106,000	2,420
1985-06-13	248	248	245	245	125,000	2,450
1985-06-12	249	250	245	247	165,000	2,470
1985-06-11	254	255	249	249	168,000	2,490
1985-06-10	255	255	250	254	85,000	2,540
1985-06-07	255	258	250	250	129,000	2,500
1985-06-06	250	255	250	250	142,000	2,500
1985-06-05	250	258	250	255	123,000	2,550
1985-06-04	245	251	245	250	120,000	2,500
1985-06-03	255	257	253	253	99,000	2,530
1985-06-01	258	260	255	260	170,000	2,600
1985-05-31	258	260	256	257	63,000	2,570
1985-05-30	262	263	256	258	267,000	2,580
1985-05-29	265	266	260	260	311,000	2,600
1985-05-28	273	273	266	266	550,000	2,660
1985-05-27	257	275	257	273	967,000	2,730
1985-05-25	255	259	255	258	128,000	2,580
1985-05-24	255	257	250	252	158,000	2,520
1985-05-23	250	258	249	255	164,000	2,550
1985-05-22	255	257	248	248	200,000	2,480
1985-05-21	254	256	250	250	232,000	2,500
1985-05-20	259	260	255	256	69,000	2,560
1985-05-18	258	260	254	254	130,000	2,540
1985-05-17	252	255	251	253	105,000	2,530
1985-05-16	260	260	253	253	165,000	2,530
1985-05-15	258	260	255	258	350,000	2,580
1985-05-14	260	260	255	255	248,000	2,550
1985-05-13	255	260	255	260	165,000	2,600
1985-05-10	254	259	253	258	116,000	2,580
1985-05-09	253	255	250	250	174,000	2,500
1985-05-08	252	255	250	250	258,000	2,500
1985-05-07	258	260	250	251	216,000	2,510
1985-05-04	260	262	258	262	301,000	2,620
1985-05-02	253	268	250	265	732,000	2,650
1985-05-01	245	252	242	252	237,000	2,520
1985-04-30	249	253	240	240	236,000	2,400
1985-04-27	242	250	240	250	280,000	2,500
1985-04-26	248	250	243	243	427,000	2,430
1985-04-25	260	260	243	251	386,000	2,510
1985-04-24	265	265	256	256	359,000	2,560
1985-04-23	262	263	255	262	261,000	2,620
1985-04-22	272	272	261	265	515,000	2,650
1985-04-20	272	275	265	268	1,291,000	2,680
1985-04-19	254	269	250	269	1,308,000	2,690
1985-04-18	260	263	238	249	523,000	2,490
1985-04-17	240	258	238	257	466,000	2,570
1985-04-16	260	260	235	240	523,000	2,400
1985-04-15	255	264	255	259	809,000	2,590
1985-04-12	258	258	246	250	525,000	2,500
1985-04-11	265	265	252	253	887,000	2,530
1985-04-10	255	269	252	267	2,725,000	2,670
1985-04-09	242	250	236	250	684,000	2,500
1985-04-08	240	243	231	240	242,000	2,400
1985-04-06	243	243	235	240	356,000	2,400
1985-04-05	240	250	236	245	1,183,000	2,450
1985-04-04	235	239	230	235	671,000	2,350
1985-04-03	225	230	225	230	313,000	2,300
1985-04-02	230	230	223	228	346,000	2,280
1985-04-01	219	225	216	225	330,000	2,250
1985-03-30	210	219	210	210	152,000	2,100
1985-03-29	219	219	208	211	129,000	2,110
1985-03-28	220	220	204	204	389,000	2,040
1985-03-27	204	220	203	220	241,000	2,200
1985-03-26	203	206	200	205	210,000	2,050
1985-03-25	208	208	203	203	120,000	2,030
1985-03-23	205	208	203	208	104,000	2,080
1985-03-22	209	210	203	203	154,000	2,030
1985-03-20	212	215	208	208	110,000	2,080
1985-03-19	207	220	207	210	113,000	2,100
1985-03-18	203	210	203	210	165,000	2,100
1985-03-16	207	209	205	205	92,000	2,050
1985-03-15	207	210	205	207	128,000	2,070
1985-03-14	206	210	206	207	98,000	2,070
1985-03-13	205	209	203	206	127,000	2,060
1985-03-12	209	209	203	203	97,000	2,030
1985-03-11	203	212	203	203	124,000	2,030
1985-03-08	201	203	200	201	120,000	2,010
1985-03-07	202	205	200	202	73,000	2,020
1985-03-06	205	208	201	202	204,000	2,020
1985-03-05	206	208	200	204	191,000	2,040
1985-03-04	208	213	205	209	162,000	2,090
1985-03-02	210	211	205	205	108,000	2,050
1985-03-01	205	211	203	210	238,000	2,100
1985-02-28	206	214	199	200	433,000	2,000
1985-02-27	215	215	210	210	228,000	2,100
1985-02-26	220	223	210	210	301,000	2,100
1985-02-25	228	228	220	220	266,000	2,200
1985-02-23	229	230	223	223	137,000	2,230
1985-02-22	230	230	223	229	201,000	2,290
1985-02-21	230	235	222	226	278,000	2,260
1985-02-20	230	230	225	227	236,000	2,270
1985-02-19	233	234	220	220	260,000	2,200
1985-02-18	240	245	225	230	507,000	2,300
1985-02-16	223	235	217	235	175,000	2,350
1985-02-15	219	225	218	218	224,000	2,180
1985-02-14	226	227	218	218	419,000	2,180
1985-02-13	231	238	221	221	413,000	2,210
1985-02-12	235	240	231	232	347,000	2,320
1985-02-08	235	255	226	231	1,669,000	2,310
1985-02-07	211	235	210	230	793,000	2,300
1985-02-06	216	219	210	210	267,000	2,100
1985-02-05	230	230	215	215	388,000	2,150
1985-02-04	228	240	226	228	488,000	2,280
1985-02-02	223	228	220	226	278,000	2,260
1985-02-01	230	240	221	222	699,000	2,220
1985-01-31	249	255	221	222	941,000	2,220
1985-01-30	235	265	235	241	2,675,000	2,410
1985-01-29	290	290	250	250	6,183,000	2,500
1985-01-28	206	283	205	283	7,877,000	2,830
1985-01-26	198	204	198	203	285,000	2,030
1985-01-25	205	206	201	202	917,000	2,020
1985-01-24	205	205	198	203	805,000	2,030
1985-01-23	209	214	206	206	2,104,000	2,060
1985-01-22	209	210	205	208	2,739,000	2,080
1985-01-21	203	210	200	205	2,430,000	2,050
1985-01-19	189	193	187	193	529,000	1,930
1985-01-18	191	191	184	189	516,000	1,890
1985-01-17	181	191	180	190	929,000	1,900
1985-01-16	184	185	182	183	236,000	1,830
1985-01-14	177	185	177	185	352,000	1,850
1985-01-11	174	175	173	175	81,000	1,750
1985-01-10	171	175	171	173	42,000	1,730
1985-01-09	177	177	170	171	108,000	1,710
1985-01-08	163	180	163	179	153,000	1,790
1985-01-07	162	162	160	162	48,000	1,620
1985-01-05	161	162	160	162	40,000	1,620
1985-01-04	162	162	159	162	46,000	1,620

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31