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