2107 東洋精糖(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2877078475675671,0007,560
1988-12-2775777075577054,0007,700
1988-12-2676076075275455,0007,540
1988-12-2476376575175158,0007,510
1988-12-2377877875076163,0007,610
1988-12-2278779076876879,0007,680
1988-12-2178078877778789,0007,870
1988-12-20757780740767177,0007,670
1988-12-1977277274774798,0007,470
1988-12-1678079077077096,0007,700
1988-12-1579579578078064,0007,800
1988-12-1479579577179561,0007,950
1988-12-13800800790790100,0007,900
1988-12-1280980979880098,0008,000
1988-12-09790800790799274,0007,990
1988-12-08809809790792126,0007,920
1988-12-07798810798800178,0008,000
1988-12-06809817795798212,0007,980
1988-12-05811815801806177,0008,060
1988-12-0381081180080172,0008,010
1988-12-02802815800800135,0008,000
1988-12-01810815800800161,0008,000
1988-11-30810820800800117,0008,000
1988-11-2983083080280577,0008,050
1988-11-28828835810810130,0008,100
1988-11-2682583982082869,0008,280
1988-11-25838840810810142,0008,100
1988-11-24840840797807238,0008,070
1988-11-22840840820821188,0008,210
1988-11-21806819800800143,0008,000
1988-11-18840845791791135,0007,910
1988-11-17835860799830213,0008,300
1988-11-16790841790840295,0008,400
1988-11-15777792760771137,0007,710
1988-11-14780795770770127,0007,700
1988-11-1178079977078089,0007,800
1988-11-10760765755755102,0007,550
1988-11-09750750735738117,0007,380
1988-11-0875075173174178,0007,410
1988-11-0776076075075073,0007,500
1988-11-0576576575576087,0007,600
1988-11-0476878076576590,0007,650
1988-11-0278078576576789,0007,670
1988-11-0178880578878845,0007,880
1988-10-31786820786786106,0007,860
1988-10-29772785765785126,0007,850
1988-10-28780780770772104,0007,720
1988-10-27773773755770181,0007,700
1988-10-2678579576376391,0007,630
1988-10-25788788768785108,0007,850
1988-10-2478178176077885,0007,780
1988-10-2278578577077176,0007,710
1988-10-21782799780780182,0007,800
1988-10-2079380078078078,0007,800
1988-10-1979381079379351,0007,930
1988-10-1883083279079093,0007,900
1988-10-1784887982082066,0008,200
1988-10-14849865840844120,0008,440
1988-10-13880880849849148,0008,490
1988-10-12890900884898195,0008,980
1988-10-11872885853885148,0008,850
1988-10-07868876843843242,0008,430
1988-10-06910920869871375,0008,710
1988-10-05870910870900564,0009,000
1988-10-04825870824869295,0008,690
1988-10-0383984081081559,0008,150
1988-10-01849865845860156,0008,600
1988-09-30840855825825199,0008,250
1988-09-29790809780802168,0008,020
1988-09-28794810780781236,0007,810
1988-09-26741750720721321,0007,210
1988-09-24750750740740101,0007,400
1988-09-22752760750760106,0007,600
1988-09-2177678576076088,0007,600
1988-09-2081081077077596,0007,750
1988-09-1981982580580578,0008,050
1988-09-1683083080582082,0008,200
1988-09-1483983980583870,0008,380
1988-09-1380384080383583,0008,350
1988-09-12800810800802121,0008,020
1988-09-09871880821840156,0008,400
1988-09-08850870845870240,0008,700
1988-09-07812845812831214,0008,310
1988-09-06755800755770136,0007,700
1988-09-0573275073274589,0007,450
1988-09-0375075573073060,0007,300
1988-09-02714718710715109,0007,150
1988-09-01750750711717151,0007,170
1988-08-31779780741750104,0007,500
1988-08-30783786760780116,0007,800
1988-08-29788800780780105,0007,800
1988-08-2778680078678754,0007,870
1988-08-26810810782800103,0008,000
1988-08-2581081780480669,0008,060
1988-08-24817817800802140,0008,020
1988-08-2382283081681780,0008,170
1988-08-2282284082082095,0008,200
1988-08-19823835820821127,0008,210
1988-08-18826840820820161,0008,200
1988-08-17820840820825183,0008,250
1988-08-1684184181583098,0008,300
1988-08-1586486484284224,0008,420
1988-08-1286086484186499,0008,640
1988-08-1186088085185459,0008,540
1988-08-1089089086386362,0008,630
1988-08-0989189186089097,0008,900
1988-08-0890791089189167,0008,910
1988-08-0691392590090055,0009,000
1988-08-05910910905910133,0009,100
1988-08-04880911860860262,0008,600
1988-08-03835860811850184,0008,500
1988-08-02851851835835115,0008,350
1988-08-01849850840850100,0008,500
1988-07-3085686585085070,0008,500
1988-07-2988088085586567,0008,650
1988-07-28860880858880129,0008,800
1988-07-2787089086086880,0008,680
1988-07-26865871858860105,0008,600
1988-07-25875890850855146,0008,550
1988-07-23899899842855128,0008,550
1988-07-22910920900900176,0009,000
1988-07-2191294791294792,0009,470
1988-07-20930935910911131,0009,110
1988-07-1997098092595088,0009,500
1988-07-189601,00096096673,0009,660
1988-07-15956995940980225,0009,800
1988-07-14961970950952191,0009,520
1988-07-13975990955960139,0009,600
1988-07-121,0401,0409901,000179,00010,000
1988-07-119811,0309811,020241,00010,200
1988-07-08910951910950185,0009,500
1988-07-07930930900905256,0009,050
1988-07-06960962922925252,0009,250
1988-07-05990990960962108,0009,620
1988-07-049801,00097597589,0009,750
1988-07-02960972960971126,0009,710
1988-07-019951,000980980252,0009,800
1988-06-301,0101,020985985152,0009,850
1988-06-291,0101,0309811,010200,00010,100
1988-06-281,0101,0401,0001,020176,00010,200
1988-06-271,0301,0501,0001,000161,00010,000
1988-06-251,0501,0501,0201,030195,00010,300
1988-06-241,0401,0701,0301,030159,00010,300
1988-06-231,0701,0901,0301,030151,00010,300
1988-06-221,1001,1101,0601,080148,00010,800
1988-06-211,1101,1301,0701,100131,00011,000
1988-06-201,1001,1101,0801,110225,00011,100
1988-06-171,0901,1001,0601,080139,00010,800
1988-06-161,0901,1001,0601,070101,00010,700
1988-06-151,1301,1501,0801,080174,00010,800
1988-06-141,1701,1801,1101,110285,00011,100
1988-06-131,1401,1801,1301,160594,00011,600
1988-06-101,0801,0801,0701,080306,00010,800
1988-06-091,0501,070980980369,0009,800
1988-06-081,0901,1001,0201,030335,00010,300
1988-06-071,0901,1101,0801,090115,00010,900
1988-06-061,1201,1301,0901,110123,00011,100
1988-06-041,1201,1401,1101,11089,00011,100
1988-06-031,1301,1401,1201,120244,00011,200
1988-06-021,1201,1301,1001,110180,00011,100
1988-06-011,1301,1401,1001,110135,00011,100
1988-05-311,1501,1501,1101,130272,00011,300
1988-05-301,1501,1601,1101,120182,00011,200
1988-05-281,1201,1301,0801,090124,00010,900
1988-05-271,1101,1501,1001,120249,00011,200
1988-05-261,1501,1501,1001,110244,00011,100
1988-05-251,1101,1701,1101,130240,00011,300
1988-05-241,1201,1201,0601,080684,00010,800
1988-05-231,1501,1801,1001,140343,00011,400
1988-05-201,2001,2201,1501,180394,00011,800
1988-05-191,2201,2501,1801,180747,00011,800
1988-05-181,2201,2301,1801,200603,00012,000
1988-05-171,3101,3301,2201,2204,152,00012,200
1988-05-161,2501,3201,2301,300594,00013,000
1988-05-131,2701,2801,2501,260351,00012,600
1988-05-121,2401,2701,2401,250406,00012,500
1988-05-111,2401,2701,2201,220421,00012,200
1988-05-101,1801,2401,1801,220370,00012,200
1988-05-091,2101,2801,2001,220368,00012,200
1988-05-071,2401,2501,2201,250211,00012,500
1988-05-061,2901,2901,2401,240354,00012,400
1988-05-021,3001,3001,2301,290429,00012,900
1988-04-301,2901,3001,2601,300269,00013,000
1988-04-281,3101,3101,2701,300436,00013,000
1988-04-271,3501,3601,2701,270695,00012,700
1988-04-261,2701,3501,2701,3301,228,00013,300
1988-04-251,3201,3301,2601,290727,00012,900
1988-04-231,3001,3301,3001,300528,00013,000
1988-04-221,3401,3701,3001,3002,053,00013,000
1988-04-211,2801,3301,2601,3001,734,00013,000
1988-04-201,2701,3401,2401,2904,955,00012,900
1988-04-191,1401,2501,1301,2501,820,00012,500
1988-04-181,1701,1701,1201,140901,00011,400
1988-04-151,1601,1601,1101,1302,156,00011,300
1988-04-141,1301,2001,1201,1806,405,00011,800
1988-04-131,0601,1201,0401,1104,795,00011,100
1988-04-129551,0409501,0401,033,00010,400
1988-04-11990990961961227,0009,610
1988-04-08980990976980322,0009,800
1988-04-071,0001,000974989375,0009,890
1988-04-069891,000975995736,0009,950
1988-04-05970984960984373,0009,840
1988-04-04960975938940298,0009,400
1988-04-02990998951960659,0009,600
1988-04-019809989709751,023,0009,750
1988-03-31947973947970386,0009,700
1988-03-30970979945946564,0009,460
1988-03-29951981945950734,0009,500
1988-03-28900950900950777,0009,500
1988-03-26900900850850470,0008,500
1988-03-25848899832890564,0008,900
1988-03-24840840830838285,0008,380
1988-03-23859859830850153,0008,500
1988-03-22864865855860105,0008,600
1988-03-18863870860860230,0008,600
1988-03-17856870856865154,0008,650
1988-03-16870873845864280,0008,640
1988-03-15890900880880185,0008,800
1988-03-14890911880900217,0009,000
1988-03-11920929900900200,0009,000
1988-03-10955955919930323,0009,300
1988-03-09965965941949301,0009,490
1988-03-08945974943945335,0009,450
1988-03-07951960927927261,0009,270
1988-03-05970975961961162,0009,610
1988-03-04961970955969201,0009,690
1988-03-03936970935955370,0009,550
1988-03-02935950931935200,0009,350
1988-03-01921976920945438,0009,450
1988-02-29965965929931306,0009,310
1988-02-27951980951955332,0009,550
1988-02-261,0001,010940940629,0009,400
1988-02-259981,000984990623,0009,900
1988-02-241,0001,010992992506,0009,920
1988-02-231,0101,020990990682,0009,900
1988-02-221,0501,0601,0001,0101,437,00010,100
1988-02-199751,0309701,0301,657,00010,300
1988-02-18980990973975559,0009,750
1988-02-171,0001,0209789781,167,0009,780
1988-02-169609909509901,123,0009,900
1988-02-15967984960960690,0009,600
1988-02-129491,0009419703,426,0009,700
1988-02-109369509209401,202,0009,400
1988-02-09888926886926631,0009,260
1988-02-08900900880881346,0008,810
1988-02-06895920889890497,0008,900
1988-02-059509609009002,188,0009,000
1988-02-049159409099301,478,0009,300
1988-02-03880910875905922,0009,050
1988-02-02880897868870405,0008,700
1988-02-01855899855890590,0008,900
1988-01-30884890855859231,0008,590
1988-01-29850885845874652,0008,740
1988-01-28900900860860699,0008,600
1988-01-279389389049151,054,0009,150
1988-01-269079408929121,661,0009,120
1988-01-259209248909101,296,0009,100
1988-01-238809208699101,235,0009,100
1988-01-22876876850861502,0008,610
1988-01-21811868811846806,0008,460
1988-01-20851851810831619,0008,310
1988-01-19878878861861410,0008,610
1988-01-18875880856878885,0008,780
1988-01-148408708318521,356,0008,520
1988-01-13830840819830889,0008,300
1988-01-12818829780820556,0008,200
1988-01-11795849790810823,0008,100
1988-01-088038407948201,333,0008,200
1988-01-07713773712773402,0007,730
1988-01-06646675646673167,0006,730
1988-01-05641680630635161,0006,350
1988-01-0463664062163876,0006,380

分割・併合履歴 : [2017-09-27]1株→0.1株