2107 東洋精糖(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 490 | 495 | 485 | 485 | 41,000 | 4,850 |
| 1991-12-27 | 501 | 501 | 495 | 495 | 25,000 | 4,950 |
| 1991-12-26 | 491 | 500 | 491 | 496 | 28,000 | 4,960 |
| 1991-12-25 | 500 | 505 | 490 | 491 | 27,000 | 4,910 |
| 1991-12-24 | 520 | 520 | 490 | 500 | 77,000 | 5,000 |
| 1991-12-20 | 510 | 525 | 500 | 500 | 30,000 | 5,000 |
| 1991-12-19 | 533 | 533 | 490 | 505 | 83,000 | 5,050 |
| 1991-12-18 | 545 | 545 | 535 | 540 | 65,000 | 5,400 |
| 1991-12-17 | 574 | 580 | 534 | 535 | 525,000 | 5,350 |
| 1991-12-16 | 515 | 564 | 515 | 564 | 226,000 | 5,640 |
| 1991-12-13 | 510 | 514 | 510 | 510 | 40,000 | 5,100 |
| 1991-12-12 | 477 | 500 | 477 | 495 | 27,000 | 4,950 |
| 1991-12-11 | 475 | 475 | 475 | 475 | 26,000 | 4,750 |
| 1991-12-10 | 495 | 505 | 495 | 498 | 11,000 | 4,980 |
| 1991-12-09 | 515 | 515 | 495 | 495 | 17,000 | 4,950 |
| 1991-12-06 | 496 | 500 | 491 | 500 | 45,000 | 5,000 |
| 1991-12-05 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 1991-12-04 | 475 | 480 | 475 | 480 | 26,000 | 4,800 |
| 1991-12-03 | 466 | 476 | 466 | 466 | 18,000 | 4,660 |
| 1991-12-02 | 483 | 483 | 461 | 461 | 52,000 | 4,610 |
| 1991-11-29 | 490 | 492 | 480 | 483 | 49,000 | 4,830 |
| 1991-11-28 | 492 | 495 | 489 | 490 | 53,000 | 4,900 |
| 1991-11-27 | 505 | 515 | 500 | 507 | 56,000 | 5,070 |
| 1991-11-26 | 500 | 519 | 500 | 500 | 34,000 | 5,000 |
| 1991-11-25 | 529 | 529 | 490 | 490 | 46,000 | 4,900 |
| 1991-11-22 | 534 | 534 | 510 | 520 | 34,000 | 5,200 |
| 1991-11-21 | 550 | 550 | 530 | 534 | 52,000 | 5,340 |
| 1991-11-20 | 505 | 535 | 501 | 535 | 54,000 | 5,350 |
| 1991-11-19 | 511 | 515 | 510 | 515 | 77,000 | 5,150 |
| 1991-11-18 | 495 | 500 | 490 | 491 | 148,000 | 4,910 |
| 1991-11-15 | 535 | 540 | 525 | 525 | 61,000 | 5,250 |
| 1991-11-14 | 539 | 550 | 538 | 538 | 30,000 | 5,380 |
| 1991-11-13 | 531 | 550 | 531 | 538 | 59,000 | 5,380 |
| 1991-11-12 | 525 | 535 | 520 | 535 | 47,000 | 5,350 |
| 1991-11-11 | 540 | 540 | 526 | 534 | 28,000 | 5,340 |
| 1991-11-08 | 540 | 548 | 538 | 540 | 72,000 | 5,400 |
| 1991-11-07 | 548 | 548 | 539 | 539 | 61,000 | 5,390 |
| 1991-11-06 | 556 | 556 | 540 | 548 | 93,000 | 5,480 |
| 1991-11-05 | 571 | 575 | 556 | 556 | 53,000 | 5,560 |
| 1991-11-01 | 570 | 570 | 558 | 565 | 118,000 | 5,650 |
| 1991-10-31 | 598 | 598 | 570 | 570 | 125,000 | 5,700 |
| 1991-10-30 | 574 | 600 | 574 | 594 | 524,000 | 5,940 |
| 1991-10-29 | 569 | 575 | 560 | 568 | 431,000 | 5,680 |
| 1991-10-28 | 548 | 550 | 530 | 549 | 211,000 | 5,490 |
| 1991-10-25 | 540 | 540 | 530 | 538 | 73,000 | 5,380 |
| 1991-10-24 | 508 | 550 | 508 | 544 | 241,000 | 5,440 |
| 1991-10-23 | 508 | 510 | 506 | 508 | 57,000 | 5,080 |
| 1991-10-22 | 510 | 511 | 508 | 508 | 29,000 | 5,080 |
| 1991-10-21 | 506 | 515 | 506 | 510 | 42,000 | 5,100 |
| 1991-10-18 | 511 | 513 | 502 | 505 | 44,000 | 5,050 |
| 1991-10-17 | 516 | 520 | 516 | 518 | 37,000 | 5,180 |
| 1991-10-16 | 520 | 525 | 510 | 510 | 54,000 | 5,100 |
| 1991-10-15 | 510 | 520 | 509 | 520 | 45,000 | 5,200 |
| 1991-10-14 | 501 | 515 | 501 | 510 | 27,000 | 5,100 |
| 1991-10-11 | 501 | 501 | 485 | 501 | 46,000 | 5,010 |
| 1991-10-09 | 506 | 506 | 501 | 501 | 54,000 | 5,010 |
| 1991-10-08 | 510 | 513 | 501 | 506 | 45,000 | 5,060 |
| 1991-10-07 | 519 | 519 | 505 | 506 | 14,000 | 5,060 |
| 1991-10-04 | 530 | 530 | 520 | 524 | 51,000 | 5,240 |
| 1991-10-03 | 533 | 540 | 530 | 533 | 75,000 | 5,330 |
| 1991-10-02 | 549 | 550 | 529 | 540 | 80,000 | 5,400 |
| 1991-10-01 | 529 | 565 | 529 | 545 | 241,000 | 5,450 |
| 1991-09-30 | 520 | 529 | 511 | 529 | 98,000 | 5,290 |
| 1991-09-27 | 505 | 520 | 505 | 519 | 53,000 | 5,190 |
| 1991-09-26 | 529 | 529 | 503 | 510 | 121,000 | 5,100 |
| 1991-09-25 | 514 | 520 | 510 | 519 | 122,000 | 5,190 |
| 1991-09-24 | 480 | 483 | 476 | 480 | 99,000 | 4,800 |
| 1991-09-20 | 490 | 495 | 483 | 483 | 38,000 | 4,830 |
| 1991-09-19 | 482 | 500 | 482 | 500 | 82,000 | 5,000 |
| 1991-09-18 | 500 | 500 | 481 | 481 | 44,000 | 4,810 |
| 1991-09-17 | 509 | 510 | 500 | 500 | 90,000 | 5,000 |
| 1991-09-13 | 519 | 519 | 495 | 515 | 87,000 | 5,150 |
| 1991-09-12 | 480 | 500 | 480 | 500 | 52,000 | 5,000 |
| 1991-09-11 | 476 | 490 | 476 | 485 | 33,000 | 4,850 |
| 1991-09-10 | 480 | 490 | 480 | 481 | 48,000 | 4,810 |
| 1991-09-09 | 495 | 510 | 490 | 490 | 68,000 | 4,900 |
| 1991-09-06 | 541 | 549 | 510 | 515 | 170,000 | 5,150 |
| 1991-09-05 | 485 | 560 | 476 | 550 | 619,000 | 5,500 |
| 1991-09-03 | 427 | 440 | 427 | 440 | 60,000 | 4,400 |
| 1991-09-02 | 425 | 435 | 418 | 425 | 111,000 | 4,250 |
| 1991-08-30 | 420 | 430 | 420 | 425 | 27,000 | 4,250 |
| 1991-08-29 | 411 | 421 | 410 | 421 | 22,000 | 4,210 |
| 1991-08-28 | 411 | 415 | 410 | 410 | 12,000 | 4,100 |
| 1991-08-27 | 415 | 418 | 410 | 410 | 42,000 | 4,100 |
| 1991-08-26 | 411 | 415 | 410 | 410 | 20,000 | 4,100 |
| 1991-08-23 | 430 | 430 | 420 | 420 | 37,000 | 4,200 |
| 1991-08-22 | 439 | 444 | 434 | 443 | 68,000 | 4,430 |
| 1991-08-21 | 407 | 426 | 405 | 424 | 55,000 | 4,240 |
| 1991-08-20 | 404 | 405 | 395 | 395 | 161,000 | 3,950 |
| 1991-08-19 | 430 | 430 | 410 | 410 | 114,000 | 4,100 |
| 1991-08-16 | 445 | 450 | 439 | 439 | 25,000 | 4,390 |
| 1991-08-15 | 451 | 453 | 445 | 445 | 21,000 | 4,450 |
| 1991-08-14 | 445 | 450 | 440 | 442 | 35,000 | 4,420 |
| 1991-08-13 | 450 | 455 | 449 | 455 | 13,000 | 4,550 |
| 1991-08-12 | 460 | 470 | 451 | 470 | 16,000 | 4,700 |
| 1991-08-09 | 465 | 465 | 450 | 455 | 17,000 | 4,550 |
| 1991-08-08 | 470 | 479 | 465 | 465 | 6,000 | 4,650 |
| 1991-08-07 | 466 | 470 | 465 | 470 | 12,000 | 4,700 |
| 1991-08-06 | 470 | 474 | 465 | 465 | 18,000 | 4,650 |
| 1991-08-05 | 480 | 480 | 473 | 473 | 3,000 | 4,730 |
| 1991-08-02 | 476 | 478 | 472 | 472 | 15,000 | 4,720 |
| 1991-08-01 | 495 | 495 | 475 | 480 | 14,000 | 4,800 |
| 1991-07-31 | 494 | 500 | 489 | 490 | 32,000 | 4,900 |
| 1991-07-30 | 474 | 490 | 474 | 490 | 16,000 | 4,900 |
| 1991-07-29 | 471 | 480 | 471 | 475 | 12,000 | 4,750 |
| 1991-07-26 | 466 | 468 | 465 | 468 | 19,000 | 4,680 |
| 1991-07-25 | 480 | 480 | 465 | 465 | 29,000 | 4,650 |
| 1991-07-24 | 466 | 481 | 466 | 481 | 15,000 | 4,810 |
| 1991-07-23 | 480 | 480 | 465 | 465 | 12,000 | 4,650 |
| 1991-07-22 | 481 | 495 | 481 | 495 | 39,000 | 4,950 |
| 1991-07-19 | 495 | 495 | 485 | 485 | 12,000 | 4,850 |
| 1991-07-18 | 495 | 495 | 485 | 495 | 66,000 | 4,950 |
| 1991-07-17 | 495 | 496 | 490 | 495 | 44,000 | 4,950 |
| 1991-07-16 | 490 | 498 | 485 | 495 | 81,000 | 4,950 |
| 1991-07-15 | 476 | 485 | 471 | 485 | 34,000 | 4,850 |
| 1991-07-12 | 461 | 470 | 456 | 456 | 73,000 | 4,560 |
| 1991-07-11 | 481 | 481 | 455 | 455 | 51,000 | 4,550 |
| 1991-07-10 | 455 | 481 | 455 | 481 | 30,000 | 4,810 |
| 1991-07-09 | 430 | 450 | 410 | 450 | 130,000 | 4,500 |
| 1991-07-08 | 451 | 451 | 430 | 440 | 82,000 | 4,400 |
| 1991-07-05 | 465 | 471 | 451 | 452 | 81,000 | 4,520 |
| 1991-07-04 | 490 | 495 | 475 | 475 | 55,000 | 4,750 |
| 1991-07-03 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1991-07-02 | 521 | 525 | 505 | 505 | 31,000 | 5,050 |
| 1991-07-01 | 505 | 515 | 505 | 515 | 41,000 | 5,150 |
| 1991-06-28 | 497 | 500 | 496 | 496 | 35,000 | 4,960 |
| 1991-06-27 | 496 | 496 | 495 | 495 | 14,000 | 4,950 |
| 1991-06-26 | 500 | 506 | 495 | 495 | 56,000 | 4,950 |
| 1991-06-25 | 502 | 502 | 492 | 500 | 35,000 | 5,000 |
| 1991-06-24 | 515 | 516 | 492 | 502 | 33,000 | 5,020 |
| 1991-06-21 | 520 | 530 | 515 | 515 | 13,000 | 5,150 |
| 1991-06-20 | 500 | 520 | 500 | 515 | 30,000 | 5,150 |
| 1991-06-19 | 535 | 535 | 505 | 505 | 30,000 | 5,050 |
| 1991-06-18 | 555 | 555 | 535 | 538 | 23,000 | 5,380 |
| 1991-06-17 | 545 | 550 | 542 | 550 | 38,000 | 5,500 |
| 1991-06-14 | 530 | 545 | 530 | 545 | 52,000 | 5,450 |
| 1991-06-13 | 526 | 539 | 525 | 531 | 27,000 | 5,310 |
| 1991-06-12 | 535 | 540 | 530 | 536 | 40,000 | 5,360 |
| 1991-06-11 | 545 | 545 | 535 | 535 | 23,000 | 5,350 |
| 1991-06-10 | 565 | 565 | 543 | 545 | 20,000 | 5,450 |
| 1991-06-07 | 551 | 555 | 550 | 552 | 18,000 | 5,520 |
| 1991-06-06 | 551 | 555 | 551 | 552 | 16,000 | 5,520 |
| 1991-06-05 | 552 | 560 | 550 | 552 | 20,000 | 5,520 |
| 1991-06-04 | 555 | 555 | 550 | 552 | 60,000 | 5,520 |
| 1991-06-03 | 580 | 580 | 560 | 565 | 17,000 | 5,650 |
| 1991-05-31 | 560 | 580 | 560 | 580 | 11,000 | 5,800 |
| 1991-05-30 | 556 | 561 | 556 | 560 | 7,000 | 5,600 |
| 1991-05-29 | 556 | 556 | 550 | 550 | 25,000 | 5,500 |
| 1991-05-28 | 555 | 555 | 550 | 550 | 6,000 | 5,500 |
| 1991-05-27 | 565 | 570 | 541 | 545 | 27,000 | 5,450 |
| 1991-05-24 | 580 | 584 | 580 | 580 | 25,000 | 5,800 |
| 1991-05-23 | 555 | 589 | 541 | 585 | 17,000 | 5,850 |
| 1991-05-22 | 550 | 558 | 541 | 541 | 58,000 | 5,410 |
| 1991-05-21 | 546 | 550 | 530 | 550 | 56,000 | 5,500 |
| 1991-05-20 | 556 | 560 | 550 | 550 | 35,000 | 5,500 |
| 1991-05-17 | 555 | 560 | 550 | 552 | 59,000 | 5,520 |
| 1991-05-16 | 560 | 560 | 555 | 555 | 46,000 | 5,550 |
| 1991-05-15 | 570 | 570 | 560 | 570 | 25,000 | 5,700 |
| 1991-05-14 | 570 | 580 | 568 | 568 | 64,000 | 5,680 |
| 1991-05-13 | 589 | 594 | 570 | 570 | 96,000 | 5,700 |
| 1991-05-10 | 600 | 600 | 590 | 590 | 33,000 | 5,900 |
| 1991-05-09 | 590 | 599 | 586 | 599 | 29,000 | 5,990 |
| 1991-05-08 | 590 | 600 | 587 | 590 | 18,000 | 5,900 |
| 1991-05-07 | 595 | 600 | 590 | 600 | 20,000 | 6,000 |
| 1991-05-02 | 605 | 606 | 581 | 591 | 63,000 | 5,910 |
| 1991-05-01 | 591 | 600 | 590 | 600 | 17,000 | 6,000 |
| 1991-04-30 | 591 | 595 | 580 | 580 | 46,000 | 5,800 |
| 1991-04-26 | 590 | 601 | 590 | 600 | 31,000 | 6,000 |
| 1991-04-25 | 601 | 610 | 590 | 590 | 63,000 | 5,900 |
| 1991-04-24 | 613 | 613 | 600 | 602 | 83,000 | 6,020 |
| 1991-04-23 | 606 | 610 | 602 | 603 | 73,000 | 6,030 |
| 1991-04-22 | 610 | 615 | 605 | 610 | 50,000 | 6,100 |
| 1991-04-19 | 644 | 644 | 615 | 620 | 43,000 | 6,200 |
| 1991-04-18 | 645 | 645 | 640 | 645 | 67,000 | 6,450 |
| 1991-04-17 | 650 | 659 | 645 | 646 | 53,000 | 6,460 |
| 1991-04-16 | 668 | 670 | 640 | 641 | 91,000 | 6,410 |
| 1991-04-15 | 673 | 688 | 665 | 666 | 247,000 | 6,660 |
| 1991-04-12 | 640 | 670 | 635 | 669 | 313,000 | 6,690 |
| 1991-04-11 | 650 | 650 | 633 | 635 | 109,000 | 6,350 |
| 1991-04-10 | 620 | 635 | 620 | 634 | 74,000 | 6,340 |
| 1991-04-09 | 620 | 620 | 610 | 615 | 45,000 | 6,150 |
| 1991-04-08 | 623 | 625 | 605 | 605 | 46,000 | 6,050 |
| 1991-04-05 | 611 | 620 | 610 | 620 | 57,000 | 6,200 |
| 1991-04-04 | 620 | 620 | 610 | 615 | 27,000 | 6,150 |
| 1991-04-03 | 625 | 625 | 600 | 603 | 99,000 | 6,030 |
| 1991-04-02 | 605 | 610 | 600 | 610 | 46,000 | 6,100 |
| 1991-04-01 | 621 | 621 | 601 | 601 | 43,000 | 6,010 |
| 1991-03-29 | 605 | 610 | 600 | 601 | 54,000 | 6,010 |
| 1991-03-28 | 605 | 605 | 600 | 601 | 32,000 | 6,010 |
| 1991-03-27 | 621 | 621 | 607 | 607 | 51,000 | 6,070 |
| 1991-03-26 | 612 | 615 | 600 | 607 | 44,000 | 6,070 |
| 1991-03-25 | 581 | 600 | 580 | 600 | 128,000 | 6,000 |
| 1991-03-22 | 601 | 620 | 601 | 601 | 73,000 | 6,010 |
| 1991-03-20 | 605 | 620 | 602 | 611 | 72,000 | 6,110 |
| 1991-03-19 | 640 | 640 | 623 | 623 | 100,000 | 6,230 |
| 1991-03-18 | 635 | 640 | 630 | 630 | 63,000 | 6,300 |
| 1991-03-15 | 629 | 639 | 620 | 625 | 68,000 | 6,250 |
| 1991-03-14 | 630 | 640 | 630 | 630 | 50,000 | 6,300 |
| 1991-03-13 | 650 | 655 | 630 | 640 | 139,000 | 6,400 |
| 1991-03-12 | 646 | 650 | 640 | 640 | 254,000 | 6,400 |
| 1991-03-11 | 620 | 629 | 617 | 626 | 152,000 | 6,260 |
| 1991-03-08 | 600 | 610 | 596 | 610 | 94,000 | 6,100 |
| 1991-03-07 | 589 | 610 | 586 | 610 | 65,000 | 6,100 |
| 1991-03-06 | 600 | 620 | 585 | 585 | 75,000 | 5,850 |
| 1991-03-05 | 570 | 595 | 570 | 593 | 25,000 | 5,930 |
| 1991-03-04 | 575 | 575 | 561 | 570 | 60,000 | 5,700 |
| 1991-03-01 | 605 | 605 | 575 | 575 | 99,000 | 5,750 |
| 1991-02-28 | 600 | 600 | 593 | 595 | 85,000 | 5,950 |
| 1991-02-27 | 598 | 600 | 591 | 591 | 20,000 | 5,910 |
| 1991-02-26 | 600 | 600 | 589 | 590 | 108,000 | 5,900 |
| 1991-02-25 | 570 | 599 | 570 | 593 | 58,000 | 5,930 |
| 1991-02-22 | 580 | 605 | 580 | 580 | 55,000 | 5,800 |
| 1991-02-21 | 600 | 610 | 580 | 586 | 151,000 | 5,860 |
| 1991-02-20 | 616 | 620 | 600 | 600 | 85,000 | 6,000 |
| 1991-02-19 | 630 | 631 | 610 | 615 | 82,000 | 6,150 |
| 1991-02-18 | 632 | 633 | 620 | 630 | 185,000 | 6,300 |
| 1991-02-15 | 630 | 630 | 610 | 610 | 217,000 | 6,100 |
| 1991-02-14 | 651 | 651 | 641 | 649 | 580,000 | 6,490 |
| 1991-02-13 | 545 | 580 | 537 | 571 | 288,000 | 5,710 |
| 1991-02-12 | 530 | 540 | 527 | 537 | 253,000 | 5,370 |
| 1991-02-08 | 465 | 510 | 460 | 507 | 203,000 | 5,070 |
| 1991-02-07 | 465 | 470 | 460 | 460 | 76,000 | 4,600 |
| 1991-02-06 | 440 | 465 | 440 | 461 | 98,000 | 4,610 |
| 1991-02-05 | 420 | 439 | 415 | 439 | 24,000 | 4,390 |
| 1991-02-04 | 415 | 420 | 415 | 415 | 13,000 | 4,150 |
| 1991-02-01 | 416 | 420 | 415 | 420 | 27,000 | 4,200 |
| 1991-01-31 | 427 | 427 | 415 | 415 | 83,000 | 4,150 |
| 1991-01-30 | 417 | 427 | 417 | 417 | 28,000 | 4,170 |
| 1991-01-29 | 419 | 421 | 410 | 415 | 47,000 | 4,150 |
| 1991-01-28 | 425 | 425 | 415 | 420 | 58,000 | 4,200 |
| 1991-01-25 | 425 | 430 | 420 | 420 | 63,000 | 4,200 |
| 1991-01-24 | 425 | 440 | 425 | 440 | 29,000 | 4,400 |
| 1991-01-23 | 425 | 430 | 423 | 423 | 40,000 | 4,230 |
| 1991-01-22 | 450 | 450 | 437 | 447 | 12,000 | 4,470 |
| 1991-01-21 | 460 | 460 | 450 | 460 | 22,000 | 4,600 |
| 1991-01-18 | 465 | 465 | 449 | 455 | 80,000 | 4,550 |
| 1991-01-17 | 430 | 460 | 425 | 460 | 116,000 | 4,600 |
| 1991-01-16 | 460 | 460 | 435 | 435 | 42,000 | 4,350 |
| 1991-01-14 | 463 | 469 | 460 | 464 | 49,000 | 4,640 |
| 1991-01-11 | 475 | 479 | 470 | 478 | 27,000 | 4,780 |
| 1991-01-10 | 480 | 480 | 470 | 480 | 50,000 | 4,800 |
| 1991-01-09 | 480 | 484 | 480 | 482 | 35,000 | 4,820 |
| 1991-01-08 | 485 | 485 | 480 | 483 | 29,000 | 4,830 |
| 1991-01-07 | 500 | 500 | 485 | 485 | 39,000 | 4,850 |
| 1991-01-04 | 490 | 498 | 490 | 495 | 11,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
