2107 東洋精糖(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,100 | 1,140 | 1,090 | 1,140 | 57,000 | 11,400 |
| 1989-12-28 | 1,110 | 1,160 | 1,100 | 1,100 | 250,000 | 11,000 |
| 1989-12-27 | 1,090 | 1,110 | 1,090 | 1,110 | 128,000 | 11,100 |
| 1989-12-26 | 1,080 | 1,110 | 1,070 | 1,080 | 198,000 | 10,800 |
| 1989-12-25 | 1,100 | 1,110 | 1,060 | 1,100 | 121,000 | 11,000 |
| 1989-12-22 | 1,140 | 1,150 | 1,090 | 1,100 | 290,000 | 11,000 |
| 1989-12-21 | 1,160 | 1,160 | 1,130 | 1,140 | 36,000 | 11,400 |
| 1989-12-20 | 1,120 | 1,180 | 1,120 | 1,170 | 196,000 | 11,700 |
| 1989-12-19 | 1,160 | 1,160 | 1,110 | 1,140 | 114,000 | 11,400 |
| 1989-12-18 | 1,140 | 1,160 | 1,140 | 1,160 | 189,000 | 11,600 |
| 1989-12-15 | 1,140 | 1,190 | 1,140 | 1,160 | 310,000 | 11,600 |
| 1989-12-14 | 1,150 | 1,150 | 1,120 | 1,130 | 94,000 | 11,300 |
| 1989-12-13 | 1,110 | 1,150 | 1,100 | 1,150 | 226,000 | 11,500 |
| 1989-12-12 | 1,140 | 1,140 | 1,110 | 1,110 | 118,000 | 11,100 |
| 1989-12-11 | 1,140 | 1,160 | 1,130 | 1,140 | 121,000 | 11,400 |
| 1989-12-08 | 1,180 | 1,180 | 1,140 | 1,140 | 139,000 | 11,400 |
| 1989-12-07 | 1,160 | 1,180 | 1,150 | 1,150 | 212,000 | 11,500 |
| 1989-12-06 | 1,190 | 1,190 | 1,150 | 1,180 | 104,000 | 11,800 |
| 1989-12-05 | 1,190 | 1,200 | 1,180 | 1,180 | 432,000 | 11,800 |
| 1989-12-04 | 1,180 | 1,190 | 1,150 | 1,180 | 222,000 | 11,800 |
| 1989-12-01 | 1,170 | 1,190 | 1,150 | 1,180 | 308,000 | 11,800 |
| 1989-11-30 | 1,200 | 1,220 | 1,170 | 1,170 | 470,000 | 11,700 |
| 1989-11-29 | 1,230 | 1,240 | 1,200 | 1,220 | 946,000 | 12,200 |
| 1989-11-28 | 1,160 | 1,230 | 1,160 | 1,220 | 2,052,000 | 12,200 |
| 1989-11-27 | 1,150 | 1,180 | 1,150 | 1,170 | 426,000 | 11,700 |
| 1989-11-24 | 1,140 | 1,180 | 1,130 | 1,160 | 610,000 | 11,600 |
| 1989-11-22 | 1,160 | 1,160 | 1,130 | 1,160 | 800,000 | 11,600 |
| 1989-11-21 | 1,160 | 1,170 | 1,120 | 1,160 | 1,261,000 | 11,600 |
| 1989-11-20 | 1,120 | 1,160 | 1,110 | 1,140 | 1,765,000 | 11,400 |
| 1989-11-17 | 1,010 | 1,100 | 1,000 | 1,100 | 1,397,000 | 11,000 |
| 1989-11-16 | 987 | 1,010 | 986 | 1,010 | 166,000 | 10,100 |
| 1989-11-15 | 985 | 995 | 985 | 986 | 99,000 | 9,860 |
| 1989-11-14 | 981 | 1,000 | 981 | 982 | 130,000 | 9,820 |
| 1989-11-13 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 | 10,000 |
| 1989-11-10 | 985 | 1,020 | 985 | 1,020 | 97,000 | 10,200 |
| 1989-11-09 | 1,030 | 1,030 | 1,000 | 1,020 | 145,000 | 10,200 |
| 1989-11-08 | 1,000 | 1,020 | 996 | 1,020 | 355,000 | 10,200 |
| 1989-11-07 | 991 | 995 | 965 | 986 | 43,000 | 9,860 |
| 1989-11-06 | 985 | 1,000 | 980 | 1,000 | 106,000 | 10,000 |
| 1989-11-02 | 1,000 | 1,020 | 991 | 1,010 | 165,000 | 10,100 |
| 1989-11-01 | 1,000 | 1,000 | 981 | 1,000 | 221,000 | 10,000 |
| 1989-10-31 | 980 | 998 | 970 | 998 | 192,000 | 9,980 |
| 1989-10-30 | 935 | 961 | 933 | 955 | 117,000 | 9,550 |
| 1989-10-27 | 955 | 960 | 931 | 946 | 290,000 | 9,460 |
| 1989-10-26 | 1,000 | 1,000 | 975 | 975 | 188,000 | 9,750 |
| 1989-10-25 | 1,010 | 1,010 | 982 | 985 | 274,000 | 9,850 |
| 1989-10-24 | 1,030 | 1,050 | 1,010 | 1,010 | 247,000 | 10,100 |
| 1989-10-23 | 1,080 | 1,080 | 1,030 | 1,030 | 180,000 | 10,300 |
| 1989-10-20 | 1,100 | 1,110 | 1,050 | 1,070 | 838,000 | 10,700 |
| 1989-10-19 | 1,090 | 1,100 | 1,050 | 1,070 | 776,000 | 10,700 |
| 1989-10-18 | 1,000 | 1,100 | 1,000 | 1,090 | 2,788,000 | 10,900 |
| 1989-10-17 | 990 | 1,000 | 981 | 995 | 418,000 | 9,950 |
| 1989-10-16 | 970 | 980 | 966 | 970 | 324,000 | 9,700 |
| 1989-10-13 | 960 | 1,000 | 953 | 1,000 | 480,000 | 10,000 |
| 1989-10-12 | 970 | 980 | 950 | 970 | 509,000 | 9,700 |
| 1989-10-11 | 1,000 | 1,020 | 960 | 985 | 526,000 | 9,850 |
| 1989-10-09 | 1,020 | 1,040 | 1,000 | 1,000 | 1,045,000 | 10,000 |
| 1989-10-06 | 963 | 1,000 | 955 | 990 | 2,150,000 | 9,900 |
| 1989-10-05 | 915 | 944 | 900 | 943 | 1,968,000 | 9,430 |
| 1989-10-04 | 835 | 919 | 835 | 915 | 1,208,000 | 9,150 |
| 1989-10-03 | 840 | 845 | 828 | 831 | 208,000 | 8,310 |
| 1989-10-02 | 850 | 859 | 840 | 844 | 227,000 | 8,440 |
| 1989-09-29 | 820 | 840 | 814 | 840 | 301,000 | 8,400 |
| 1989-09-28 | 800 | 820 | 800 | 820 | 121,000 | 8,200 |
| 1989-09-27 | 787 | 800 | 775 | 800 | 152,000 | 8,000 |
| 1989-09-26 | 773 | 780 | 772 | 777 | 39,000 | 7,770 |
| 1989-09-25 | 776 | 776 | 770 | 771 | 84,000 | 7,710 |
| 1989-09-22 | 782 | 785 | 776 | 776 | 51,000 | 7,760 |
| 1989-09-21 | 782 | 783 | 781 | 782 | 18,000 | 7,820 |
| 1989-09-20 | 780 | 790 | 780 | 781 | 30,000 | 7,810 |
| 1989-09-19 | 781 | 790 | 780 | 780 | 26,000 | 7,800 |
| 1989-09-18 | 765 | 770 | 765 | 765 | 36,000 | 7,650 |
| 1989-09-14 | 773 | 779 | 771 | 773 | 18,000 | 7,730 |
| 1989-09-13 | 774 | 780 | 773 | 773 | 31,000 | 7,730 |
| 1989-09-12 | 790 | 790 | 770 | 771 | 28,000 | 7,710 |
| 1989-09-11 | 785 | 785 | 770 | 770 | 69,000 | 7,700 |
| 1989-09-08 | 772 | 785 | 771 | 785 | 90,000 | 7,850 |
| 1989-09-07 | 788 | 788 | 780 | 780 | 44,000 | 7,800 |
| 1989-09-06 | 800 | 800 | 782 | 786 | 49,000 | 7,860 |
| 1989-09-05 | 776 | 790 | 776 | 780 | 34,000 | 7,800 |
| 1989-09-04 | 789 | 789 | 771 | 771 | 46,000 | 7,710 |
| 1989-09-01 | 795 | 795 | 770 | 770 | 48,000 | 7,700 |
| 1989-08-31 | 780 | 789 | 779 | 789 | 49,000 | 7,890 |
| 1989-08-30 | 785 | 793 | 778 | 780 | 44,000 | 7,800 |
| 1989-08-29 | 791 | 795 | 786 | 793 | 33,000 | 7,930 |
| 1989-08-28 | 796 | 800 | 793 | 793 | 51,000 | 7,930 |
| 1989-08-25 | 793 | 798 | 790 | 795 | 64,000 | 7,950 |
| 1989-08-24 | 795 | 800 | 791 | 791 | 32,000 | 7,910 |
| 1989-08-23 | 798 | 798 | 791 | 795 | 68,000 | 7,950 |
| 1989-08-22 | 795 | 800 | 795 | 795 | 29,000 | 7,950 |
| 1989-08-21 | 790 | 798 | 790 | 798 | 48,000 | 7,980 |
| 1989-08-18 | 801 | 805 | 795 | 800 | 26,000 | 8,000 |
| 1989-08-17 | 801 | 810 | 800 | 810 | 20,000 | 8,100 |
| 1989-08-16 | 820 | 820 | 800 | 800 | 20,000 | 8,000 |
| 1989-08-15 | 816 | 820 | 816 | 820 | 9,000 | 8,200 |
| 1989-08-14 | 820 | 830 | 805 | 826 | 22,000 | 8,260 |
| 1989-08-11 | 810 | 820 | 805 | 820 | 65,000 | 8,200 |
| 1989-08-10 | 830 | 835 | 800 | 800 | 100,000 | 8,000 |
| 1989-08-09 | 815 | 841 | 805 | 829 | 190,000 | 8,290 |
| 1989-08-08 | 795 | 810 | 795 | 805 | 119,000 | 8,050 |
| 1989-08-07 | 790 | 800 | 790 | 795 | 81,000 | 7,950 |
| 1989-08-04 | 790 | 790 | 786 | 790 | 35,000 | 7,900 |
| 1989-08-03 | 790 | 790 | 787 | 787 | 54,000 | 7,870 |
| 1989-08-02 | 797 | 798 | 786 | 790 | 55,000 | 7,900 |
| 1989-08-01 | 787 | 795 | 786 | 787 | 48,000 | 7,870 |
| 1989-07-31 | 787 | 790 | 785 | 786 | 49,000 | 7,860 |
| 1989-07-28 | 780 | 790 | 780 | 786 | 42,000 | 7,860 |
| 1989-07-27 | 780 | 790 | 773 | 773 | 44,000 | 7,730 |
| 1989-07-26 | 793 | 793 | 780 | 780 | 36,000 | 7,800 |
| 1989-07-25 | 790 | 790 | 780 | 790 | 30,000 | 7,900 |
| 1989-07-24 | 771 | 771 | 767 | 771 | 43,000 | 7,710 |
| 1989-07-21 | 775 | 775 | 771 | 771 | 37,000 | 7,710 |
| 1989-07-20 | 776 | 780 | 775 | 775 | 36,000 | 7,750 |
| 1989-07-19 | 771 | 780 | 770 | 771 | 37,000 | 7,710 |
| 1989-07-18 | 772 | 772 | 770 | 770 | 14,000 | 7,700 |
| 1989-07-17 | 775 | 778 | 771 | 771 | 57,000 | 7,710 |
| 1989-07-14 | 770 | 772 | 770 | 772 | 64,000 | 7,720 |
| 1989-07-13 | 782 | 782 | 780 | 780 | 27,000 | 7,800 |
| 1989-07-12 | 786 | 786 | 782 | 782 | 33,000 | 7,820 |
| 1989-07-11 | 786 | 790 | 780 | 786 | 62,000 | 7,860 |
| 1989-07-10 | 791 | 791 | 781 | 781 | 51,000 | 7,810 |
| 1989-07-07 | 795 | 795 | 790 | 791 | 23,000 | 7,910 |
| 1989-07-06 | 798 | 798 | 785 | 790 | 14,000 | 7,900 |
| 1989-07-05 | 800 | 800 | 800 | 800 | 21,000 | 8,000 |
| 1989-07-04 | 799 | 799 | 790 | 790 | 44,000 | 7,900 |
| 1989-07-03 | 800 | 800 | 770 | 770 | 25,000 | 7,700 |
| 1989-06-30 | 799 | 799 | 778 | 798 | 37,000 | 7,980 |
| 1989-06-29 | 799 | 799 | 760 | 799 | 44,000 | 7,990 |
| 1989-06-28 | 788 | 790 | 780 | 782 | 45,000 | 7,820 |
| 1989-06-27 | 790 | 790 | 785 | 785 | 33,000 | 7,850 |
| 1989-06-26 | 788 | 790 | 788 | 788 | 38,000 | 7,880 |
| 1989-06-23 | 785 | 790 | 785 | 788 | 12,000 | 7,880 |
| 1989-06-22 | 792 | 810 | 780 | 782 | 41,000 | 7,820 |
| 1989-06-21 | 781 | 782 | 772 | 772 | 57,000 | 7,720 |
| 1989-06-20 | 790 | 790 | 781 | 782 | 29,000 | 7,820 |
| 1989-06-19 | 801 | 801 | 791 | 791 | 21,000 | 7,910 |
| 1989-06-16 | 790 | 790 | 771 | 771 | 63,000 | 7,710 |
| 1989-06-15 | 815 | 815 | 791 | 792 | 45,000 | 7,920 |
| 1989-06-14 | 803 | 804 | 801 | 804 | 56,000 | 8,040 |
| 1989-06-13 | 818 | 818 | 801 | 801 | 39,000 | 8,010 |
| 1989-06-12 | 820 | 820 | 801 | 801 | 71,000 | 8,010 |
| 1989-06-09 | 819 | 819 | 815 | 818 | 51,000 | 8,180 |
| 1989-06-08 | 800 | 818 | 793 | 818 | 69,000 | 8,180 |
| 1989-06-07 | 800 | 800 | 791 | 792 | 41,000 | 7,920 |
| 1989-06-06 | 814 | 814 | 790 | 790 | 28,000 | 7,900 |
| 1989-06-05 | 801 | 809 | 790 | 790 | 58,000 | 7,900 |
| 1989-06-02 | 819 | 819 | 800 | 800 | 47,000 | 8,000 |
| 1989-06-01 | 812 | 815 | 800 | 800 | 87,000 | 8,000 |
| 1989-05-31 | 820 | 820 | 811 | 811 | 41,000 | 8,110 |
| 1989-05-30 | 810 | 820 | 800 | 820 | 92,000 | 8,200 |
| 1989-05-29 | 812 | 815 | 807 | 808 | 50,000 | 8,080 |
| 1989-05-26 | 810 | 812 | 803 | 812 | 76,000 | 8,120 |
| 1989-05-25 | 812 | 818 | 809 | 810 | 49,000 | 8,100 |
| 1989-05-24 | 811 | 815 | 810 | 811 | 58,000 | 8,110 |
| 1989-05-23 | 820 | 820 | 801 | 811 | 83,000 | 8,110 |
| 1989-05-22 | 832 | 832 | 820 | 820 | 59,000 | 8,200 |
| 1989-05-19 | 834 | 840 | 830 | 830 | 56,000 | 8,300 |
| 1989-05-18 | 840 | 840 | 831 | 833 | 119,000 | 8,330 |
| 1989-05-17 | 823 | 840 | 823 | 830 | 83,000 | 8,300 |
| 1989-05-16 | 822 | 828 | 820 | 823 | 68,000 | 8,230 |
| 1989-05-15 | 823 | 823 | 820 | 822 | 34,000 | 8,220 |
| 1989-05-12 | 827 | 830 | 820 | 825 | 64,000 | 8,250 |
| 1989-05-11 | 831 | 831 | 826 | 826 | 79,000 | 8,260 |
| 1989-05-10 | 830 | 840 | 828 | 828 | 39,000 | 8,280 |
| 1989-05-09 | 846 | 846 | 811 | 820 | 78,000 | 8,200 |
| 1989-05-08 | 859 | 860 | 844 | 844 | 108,000 | 8,440 |
| 1989-05-02 | 853 | 860 | 845 | 850 | 165,000 | 8,500 |
| 1989-05-01 | 816 | 844 | 816 | 843 | 142,000 | 8,430 |
| 1989-04-28 | 805 | 810 | 800 | 809 | 183,000 | 8,090 |
| 1989-04-27 | 818 | 827 | 810 | 811 | 51,000 | 8,110 |
| 1989-04-26 | 802 | 814 | 798 | 814 | 83,000 | 8,140 |
| 1989-04-25 | 801 | 815 | 790 | 800 | 67,000 | 8,000 |
| 1989-04-24 | 815 | 815 | 801 | 803 | 52,000 | 8,030 |
| 1989-04-21 | 811 | 815 | 803 | 805 | 65,000 | 8,050 |
| 1989-04-20 | 820 | 820 | 805 | 805 | 54,000 | 8,050 |
| 1989-04-19 | 815 | 820 | 813 | 820 | 47,000 | 8,200 |
| 1989-04-18 | 827 | 827 | 810 | 813 | 69,000 | 8,130 |
| 1989-04-17 | 840 | 840 | 821 | 821 | 58,000 | 8,210 |
| 1989-04-14 | 821 | 840 | 817 | 840 | 38,000 | 8,400 |
| 1989-04-13 | 825 | 825 | 810 | 810 | 70,000 | 8,100 |
| 1989-04-12 | 821 | 831 | 821 | 825 | 25,000 | 8,250 |
| 1989-04-11 | 859 | 859 | 831 | 831 | 177,000 | 8,310 |
| 1989-04-10 | 845 | 890 | 840 | 859 | 498,000 | 8,590 |
| 1989-04-07 | 792 | 819 | 790 | 815 | 99,000 | 8,150 |
| 1989-04-06 | 810 | 810 | 790 | 790 | 53,000 | 7,900 |
| 1989-04-05 | 800 | 819 | 800 | 810 | 98,000 | 8,100 |
| 1989-04-04 | 783 | 795 | 780 | 789 | 115,000 | 7,890 |
| 1989-04-03 | 780 | 790 | 774 | 774 | 57,000 | 7,740 |
| 1989-03-31 | 780 | 785 | 775 | 780 | 51,000 | 7,800 |
| 1989-03-30 | 776 | 795 | 775 | 775 | 37,000 | 7,750 |
| 1989-03-29 | 770 | 780 | 770 | 775 | 39,000 | 7,750 |
| 1989-03-28 | 737 | 772 | 737 | 770 | 51,000 | 7,700 |
| 1989-03-27 | 750 | 750 | 720 | 735 | 184,000 | 7,350 |
| 1989-03-24 | 748 | 755 | 745 | 751 | 124,000 | 7,510 |
| 1989-03-23 | 766 | 766 | 751 | 751 | 88,000 | 7,510 |
| 1989-03-22 | 760 | 768 | 746 | 746 | 116,000 | 7,460 |
| 1989-03-20 | 770 | 773 | 760 | 768 | 108,000 | 7,680 |
| 1989-03-17 | 785 | 795 | 771 | 772 | 69,000 | 7,720 |
| 1989-03-16 | 795 | 795 | 771 | 795 | 151,000 | 7,950 |
| 1989-03-15 | 799 | 800 | 782 | 785 | 59,000 | 7,850 |
| 1989-03-14 | 800 | 800 | 780 | 780 | 31,000 | 7,800 |
| 1989-03-13 | 785 | 810 | 780 | 780 | 86,000 | 7,800 |
| 1989-03-10 | 795 | 795 | 781 | 785 | 56,000 | 7,850 |
| 1989-03-09 | 791 | 795 | 785 | 785 | 45,000 | 7,850 |
| 1989-03-08 | 795 | 801 | 791 | 791 | 52,000 | 7,910 |
| 1989-03-07 | 811 | 816 | 802 | 802 | 72,000 | 8,020 |
| 1989-03-06 | 819 | 819 | 802 | 811 | 81,000 | 8,110 |
| 1989-03-03 | 811 | 811 | 790 | 809 | 118,000 | 8,090 |
| 1989-03-02 | 785 | 809 | 785 | 801 | 35,000 | 8,010 |
| 1989-03-01 | 782 | 783 | 781 | 782 | 59,000 | 7,820 |
| 1989-02-28 | 790 | 790 | 780 | 780 | 154,000 | 7,800 |
| 1989-02-27 | 796 | 800 | 790 | 790 | 92,000 | 7,900 |
| 1989-02-23 | 800 | 810 | 780 | 795 | 117,000 | 7,950 |
| 1989-02-22 | 801 | 810 | 800 | 810 | 120,000 | 8,100 |
| 1989-02-21 | 811 | 811 | 800 | 801 | 76,000 | 8,010 |
| 1989-02-20 | 810 | 811 | 801 | 801 | 73,000 | 8,010 |
| 1989-02-17 | 802 | 810 | 800 | 809 | 126,000 | 8,090 |
| 1989-02-16 | 815 | 815 | 800 | 801 | 133,000 | 8,010 |
| 1989-02-15 | 819 | 820 | 815 | 815 | 50,000 | 8,150 |
| 1989-02-14 | 821 | 821 | 800 | 819 | 73,000 | 8,190 |
| 1989-02-13 | 832 | 835 | 820 | 820 | 56,000 | 8,200 |
| 1989-02-10 | 835 | 835 | 830 | 831 | 107,000 | 8,310 |
| 1989-02-09 | 849 | 849 | 836 | 836 | 63,000 | 8,360 |
| 1989-02-08 | 831 | 840 | 828 | 830 | 89,000 | 8,300 |
| 1989-02-07 | 857 | 860 | 826 | 826 | 197,000 | 8,260 |
| 1989-02-06 | 870 | 874 | 855 | 855 | 158,000 | 8,550 |
| 1989-02-03 | 870 | 877 | 866 | 866 | 166,000 | 8,660 |
| 1989-02-02 | 877 | 880 | 865 | 880 | 161,000 | 8,800 |
| 1989-02-01 | 890 | 895 | 860 | 875 | 203,000 | 8,750 |
| 1989-01-31 | 900 | 900 | 880 | 896 | 238,000 | 8,960 |
| 1989-01-30 | 860 | 906 | 860 | 890 | 446,000 | 8,900 |
| 1989-01-28 | 852 | 859 | 851 | 859 | 91,000 | 8,590 |
| 1989-01-27 | 856 | 857 | 850 | 852 | 164,000 | 8,520 |
| 1989-01-26 | 853 | 857 | 846 | 850 | 159,000 | 8,500 |
| 1989-01-25 | 857 | 857 | 840 | 843 | 218,000 | 8,430 |
| 1989-01-24 | 860 | 865 | 834 | 839 | 359,000 | 8,390 |
| 1989-01-23 | 830 | 867 | 826 | 850 | 517,000 | 8,500 |
| 1989-01-20 | 810 | 820 | 805 | 810 | 195,000 | 8,100 |
| 1989-01-19 | 800 | 804 | 795 | 804 | 103,000 | 8,040 |
| 1989-01-18 | 794 | 810 | 794 | 797 | 133,000 | 7,970 |
| 1989-01-17 | 810 | 815 | 777 | 790 | 148,000 | 7,900 |
| 1989-01-13 | 808 | 820 | 800 | 800 | 193,000 | 8,000 |
| 1989-01-12 | 819 | 819 | 770 | 800 | 288,000 | 8,000 |
| 1989-01-11 | 763 | 830 | 762 | 830 | 172,000 | 8,300 |
| 1989-01-10 | 763 | 770 | 759 | 762 | 165,000 | 7,620 |
| 1989-01-09 | 768 | 768 | 761 | 761 | 85,000 | 7,610 |
| 1989-01-06 | 760 | 769 | 760 | 768 | 78,000 | 7,680 |
| 1989-01-05 | 765 | 770 | 761 | 763 | 84,000 | 7,630 |
| 1989-01-04 | 776 | 784 | 761 | 761 | 23,000 | 7,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株