2107 東洋精糖(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 363 | 363 | 362 | 362 | 4,000 | 3,620 |
| 1992-12-29 | 351 | 365 | 350 | 365 | 30,000 | 3,650 |
| 1992-12-28 | 361 | 361 | 347 | 347 | 8,000 | 3,470 |
| 1992-12-25 | 360 | 360 | 356 | 356 | 7,000 | 3,560 |
| 1992-12-24 | 368 | 368 | 353 | 353 | 22,000 | 3,530 |
| 1992-12-22 | 354 | 360 | 354 | 354 | 16,000 | 3,540 |
| 1992-12-21 | 357 | 364 | 354 | 354 | 52,000 | 3,540 |
| 1992-12-18 | 360 | 360 | 352 | 357 | 15,000 | 3,570 |
| 1992-12-17 | 345 | 360 | 345 | 360 | 61,000 | 3,600 |
| 1992-12-16 | 342 | 355 | 342 | 345 | 32,000 | 3,450 |
| 1992-12-15 | 345 | 350 | 341 | 342 | 19,000 | 3,420 |
| 1992-12-14 | 355 | 355 | 340 | 340 | 20,000 | 3,400 |
| 1992-12-11 | 352 | 355 | 350 | 350 | 29,000 | 3,500 |
| 1992-12-10 | 361 | 361 | 351 | 351 | 25,000 | 3,510 |
| 1992-12-09 | 346 | 353 | 346 | 351 | 18,000 | 3,510 |
| 1992-12-08 | 350 | 350 | 342 | 342 | 11,000 | 3,420 |
| 1992-12-07 | 346 | 348 | 345 | 345 | 9,000 | 3,450 |
| 1992-12-04 | 360 | 360 | 345 | 345 | 18,000 | 3,450 |
| 1992-12-03 | 360 | 365 | 355 | 355 | 36,000 | 3,550 |
| 1992-12-02 | 375 | 375 | 360 | 360 | 40,000 | 3,600 |
| 1992-12-01 | 371 | 375 | 370 | 370 | 37,000 | 3,700 |
| 1992-11-30 | 369 | 371 | 369 | 370 | 26,000 | 3,700 |
| 1992-11-27 | 365 | 369 | 362 | 363 | 38,000 | 3,630 |
| 1992-11-26 | 356 | 361 | 350 | 360 | 37,000 | 3,600 |
| 1992-11-25 | 342 | 360 | 342 | 355 | 19,000 | 3,550 |
| 1992-11-24 | 345 | 350 | 337 | 337 | 19,000 | 3,370 |
| 1992-11-20 | 331 | 340 | 331 | 335 | 19,000 | 3,350 |
| 1992-11-19 | 346 | 347 | 340 | 340 | 30,000 | 3,400 |
| 1992-11-18 | 327 | 350 | 325 | 350 | 34,000 | 3,500 |
| 1992-11-17 | 323 | 323 | 321 | 322 | 20,000 | 3,220 |
| 1992-11-16 | 321 | 326 | 321 | 323 | 20,000 | 3,230 |
| 1992-11-13 | 335 | 337 | 321 | 321 | 44,000 | 3,210 |
| 1992-11-12 | 337 | 337 | 330 | 330 | 21,000 | 3,300 |
| 1992-11-11 | 340 | 344 | 336 | 336 | 32,000 | 3,360 |
| 1992-11-10 | 341 | 341 | 340 | 341 | 24,000 | 3,410 |
| 1992-11-09 | 346 | 346 | 341 | 341 | 37,000 | 3,410 |
| 1992-11-06 | 340 | 345 | 336 | 345 | 49,000 | 3,450 |
| 1992-11-05 | 335 | 345 | 335 | 344 | 83,000 | 3,440 |
| 1992-11-04 | 321 | 335 | 321 | 335 | 108,000 | 3,350 |
| 1992-11-02 | 350 | 354 | 350 | 350 | 12,000 | 3,500 |
| 1992-10-30 | 360 | 360 | 350 | 350 | 22,000 | 3,500 |
| 1992-10-29 | 360 | 360 | 351 | 360 | 25,000 | 3,600 |
| 1992-10-28 | 356 | 356 | 351 | 353 | 27,000 | 3,530 |
| 1992-10-27 | 355 | 355 | 350 | 354 | 35,000 | 3,540 |
| 1992-10-26 | 356 | 363 | 355 | 355 | 86,000 | 3,550 |
| 1992-10-23 | 365 | 365 | 350 | 361 | 52,000 | 3,610 |
| 1992-10-22 | 361 | 366 | 361 | 365 | 14,000 | 3,650 |
| 1992-10-21 | 370 | 374 | 361 | 361 | 16,000 | 3,610 |
| 1992-10-20 | 372 | 373 | 372 | 373 | 8,000 | 3,730 |
| 1992-10-19 | 374 | 378 | 373 | 378 | 5,000 | 3,780 |
| 1992-10-16 | 373 | 378 | 372 | 373 | 20,000 | 3,730 |
| 1992-10-15 | 380 | 390 | 372 | 373 | 35,000 | 3,730 |
| 1992-10-14 | 385 | 390 | 380 | 380 | 17,000 | 3,800 |
| 1992-10-13 | 386 | 390 | 380 | 380 | 11,000 | 3,800 |
| 1992-10-12 | 388 | 388 | 388 | 388 | 7,000 | 3,880 |
| 1992-10-09 | 373 | 385 | 370 | 370 | 17,000 | 3,700 |
| 1992-10-08 | 379 | 379 | 370 | 370 | 6,000 | 3,700 |
| 1992-10-07 | 370 | 397 | 370 | 380 | 20,000 | 3,800 |
| 1992-10-06 | 370 | 375 | 360 | 369 | 39,000 | 3,690 |
| 1992-10-05 | 380 | 380 | 370 | 370 | 12,000 | 3,700 |
| 1992-10-02 | 385 | 385 | 375 | 375 | 33,000 | 3,750 |
| 1992-10-01 | 391 | 391 | 385 | 385 | 29,000 | 3,850 |
| 1992-09-30 | 396 | 400 | 392 | 393 | 23,000 | 3,930 |
| 1992-09-29 | 396 | 404 | 393 | 395 | 36,000 | 3,950 |
| 1992-09-28 | 401 | 405 | 395 | 395 | 28,000 | 3,950 |
| 1992-09-25 | 404 | 404 | 398 | 400 | 88,000 | 4,000 |
| 1992-09-24 | 397 | 405 | 397 | 398 | 72,000 | 3,980 |
| 1992-09-22 | 405 | 410 | 390 | 392 | 57,000 | 3,920 |
| 1992-09-21 | 405 | 420 | 405 | 409 | 46,000 | 4,090 |
| 1992-09-18 | 420 | 421 | 400 | 410 | 67,000 | 4,100 |
| 1992-09-17 | 421 | 430 | 421 | 430 | 42,000 | 4,300 |
| 1992-09-16 | 454 | 454 | 421 | 421 | 117,000 | 4,210 |
| 1992-09-14 | 450 | 450 | 440 | 449 | 166,000 | 4,490 |
| 1992-09-11 | 460 | 460 | 420 | 430 | 453,000 | 4,300 |
| 1992-09-10 | 386 | 451 | 386 | 451 | 407,000 | 4,510 |
| 1992-09-09 | 390 | 390 | 382 | 382 | 9,000 | 3,820 |
| 1992-09-08 | 395 | 395 | 380 | 390 | 33,000 | 3,900 |
| 1992-09-07 | 410 | 410 | 390 | 391 | 34,000 | 3,910 |
| 1992-09-04 | 400 | 412 | 400 | 405 | 145,000 | 4,050 |
| 1992-09-03 | 391 | 400 | 382 | 382 | 68,000 | 3,820 |
| 1992-09-02 | 376 | 400 | 370 | 385 | 68,000 | 3,850 |
| 1992-09-01 | 400 | 400 | 380 | 381 | 61,000 | 3,810 |
| 1992-08-31 | 395 | 395 | 385 | 395 | 93,000 | 3,950 |
| 1992-08-28 | 360 | 393 | 360 | 390 | 100,000 | 3,900 |
| 1992-08-27 | 332 | 370 | 332 | 356 | 94,000 | 3,560 |
| 1992-08-26 | 327 | 339 | 327 | 328 | 45,000 | 3,280 |
| 1992-08-25 | 340 | 341 | 320 | 331 | 53,000 | 3,310 |
| 1992-08-24 | 349 | 349 | 340 | 340 | 42,000 | 3,400 |
| 1992-08-21 | 299 | 324 | 295 | 320 | 74,000 | 3,200 |
| 1992-08-20 | 283 | 303 | 283 | 302 | 55,000 | 3,020 |
| 1992-08-19 | 283 | 283 | 275 | 280 | 41,000 | 2,800 |
| 1992-08-18 | 308 | 308 | 283 | 283 | 83,000 | 2,830 |
| 1992-08-14 | 281 | 287 | 281 | 287 | 6,000 | 2,870 |
| 1992-08-13 | 267 | 280 | 267 | 280 | 40,000 | 2,800 |
| 1992-08-12 | 278 | 278 | 260 | 270 | 54,000 | 2,700 |
| 1992-08-11 | 312 | 312 | 280 | 280 | 37,000 | 2,800 |
| 1992-08-10 | 333 | 333 | 310 | 310 | 62,000 | 3,100 |
| 1992-08-07 | 336 | 336 | 334 | 334 | 25,000 | 3,340 |
| 1992-08-06 | 337 | 340 | 335 | 340 | 21,000 | 3,400 |
| 1992-08-05 | 335 | 340 | 335 | 337 | 12,000 | 3,370 |
| 1992-08-04 | 335 | 340 | 335 | 340 | 23,000 | 3,400 |
| 1992-08-03 | 360 | 360 | 335 | 335 | 14,000 | 3,350 |
| 1992-07-31 | 341 | 353 | 341 | 352 | 24,000 | 3,520 |
| 1992-07-30 | 351 | 356 | 336 | 336 | 39,000 | 3,360 |
| 1992-07-29 | 365 | 365 | 351 | 360 | 25,000 | 3,600 |
| 1992-07-28 | 360 | 360 | 359 | 360 | 27,000 | 3,600 |
| 1992-07-27 | 380 | 380 | 370 | 370 | 16,000 | 3,700 |
| 1992-07-24 | 375 | 375 | 360 | 360 | 18,000 | 3,600 |
| 1992-07-23 | 356 | 356 | 350 | 351 | 24,000 | 3,510 |
| 1992-07-22 | 380 | 380 | 356 | 356 | 41,000 | 3,560 |
| 1992-07-21 | 364 | 379 | 364 | 370 | 33,000 | 3,700 |
| 1992-07-20 | 390 | 390 | 370 | 370 | 41,000 | 3,700 |
| 1992-07-17 | 403 | 403 | 390 | 390 | 28,000 | 3,900 |
| 1992-07-16 | 410 | 410 | 401 | 401 | 8,000 | 4,010 |
| 1992-07-14 | 415 | 415 | 405 | 406 | 19,000 | 4,060 |
| 1992-07-13 | 415 | 415 | 398 | 415 | 24,000 | 4,150 |
| 1992-07-10 | 424 | 424 | 410 | 412 | 17,000 | 4,120 |
| 1992-07-09 | 407 | 415 | 407 | 415 | 11,000 | 4,150 |
| 1992-07-08 | 396 | 404 | 395 | 400 | 25,000 | 4,000 |
| 1992-07-07 | 418 | 418 | 400 | 401 | 24,000 | 4,010 |
| 1992-07-06 | 431 | 431 | 420 | 420 | 11,000 | 4,200 |
| 1992-07-03 | 429 | 440 | 429 | 436 | 32,000 | 4,360 |
| 1992-07-02 | 390 | 410 | 390 | 410 | 111,000 | 4,100 |
| 1992-07-01 | 390 | 390 | 381 | 385 | 37,000 | 3,850 |
| 1992-06-30 | 380 | 390 | 380 | 390 | 33,000 | 3,900 |
| 1992-06-29 | 400 | 406 | 390 | 390 | 17,000 | 3,900 |
| 1992-06-26 | 405 | 407 | 400 | 400 | 39,000 | 4,000 |
| 1992-06-25 | 405 | 410 | 405 | 406 | 8,000 | 4,060 |
| 1992-06-24 | 415 | 415 | 405 | 405 | 10,000 | 4,050 |
| 1992-06-23 | 405 | 415 | 405 | 415 | 29,000 | 4,150 |
| 1992-06-22 | 440 | 440 | 425 | 430 | 14,000 | 4,300 |
| 1992-06-19 | 430 | 440 | 425 | 440 | 28,000 | 4,400 |
| 1992-06-18 | 424 | 432 | 423 | 432 | 26,000 | 4,320 |
| 1992-06-17 | 459 | 459 | 440 | 440 | 43,000 | 4,400 |
| 1992-06-16 | 458 | 461 | 455 | 460 | 23,000 | 4,600 |
| 1992-06-15 | 465 | 465 | 458 | 458 | 42,000 | 4,580 |
| 1992-06-12 | 476 | 485 | 465 | 465 | 54,000 | 4,650 |
| 1992-06-11 | 471 | 480 | 465 | 475 | 41,000 | 4,750 |
| 1992-06-10 | 475 | 486 | 470 | 470 | 34,000 | 4,700 |
| 1992-06-09 | 459 | 471 | 459 | 465 | 21,000 | 4,650 |
| 1992-06-08 | 490 | 490 | 458 | 458 | 58,000 | 4,580 |
| 1992-06-05 | 473 | 498 | 470 | 486 | 125,000 | 4,860 |
| 1992-06-04 | 452 | 480 | 452 | 463 | 56,000 | 4,630 |
| 1992-06-03 | 456 | 470 | 450 | 451 | 60,000 | 4,510 |
| 1992-06-02 | 455 | 460 | 450 | 455 | 23,000 | 4,550 |
| 1992-06-01 | 461 | 463 | 450 | 450 | 67,000 | 4,500 |
| 1992-05-29 | 461 | 469 | 455 | 460 | 60,000 | 4,600 |
| 1992-05-28 | 457 | 463 | 455 | 455 | 40,000 | 4,550 |
| 1992-05-27 | 481 | 481 | 457 | 457 | 77,000 | 4,570 |
| 1992-05-26 | 466 | 480 | 466 | 476 | 123,000 | 4,760 |
| 1992-05-25 | 486 | 497 | 462 | 462 | 132,000 | 4,620 |
| 1992-05-22 | 495 | 521 | 495 | 501 | 323,000 | 5,010 |
| 1992-05-21 | 490 | 560 | 473 | 515 | 1,493,000 | 5,150 |
| 1992-05-20 | 500 | 500 | 500 | 500 | 534,000 | 5,000 |
| 1992-05-19 | 420 | 423 | 415 | 420 | 72,000 | 4,200 |
| 1992-05-18 | 400 | 420 | 400 | 420 | 54,000 | 4,200 |
| 1992-05-15 | 408 | 415 | 400 | 400 | 82,000 | 4,000 |
| 1992-05-14 | 403 | 416 | 403 | 411 | 56,000 | 4,110 |
| 1992-05-13 | 418 | 419 | 400 | 401 | 71,000 | 4,010 |
| 1992-05-12 | 410 | 420 | 405 | 420 | 64,000 | 4,200 |
| 1992-05-11 | 398 | 400 | 397 | 400 | 94,000 | 4,000 |
| 1992-05-08 | 390 | 390 | 385 | 390 | 43,000 | 3,900 |
| 1992-05-07 | 370 | 389 | 370 | 389 | 48,000 | 3,890 |
| 1992-05-06 | 360 | 375 | 355 | 371 | 34,000 | 3,710 |
| 1992-05-01 | 353 | 365 | 353 | 361 | 17,000 | 3,610 |
| 1992-04-30 | 353 | 356 | 345 | 345 | 39,000 | 3,450 |
| 1992-04-28 | 350 | 353 | 346 | 353 | 14,000 | 3,530 |
| 1992-04-27 | 350 | 350 | 342 | 350 | 20,000 | 3,500 |
| 1992-04-24 | 340 | 348 | 340 | 340 | 15,000 | 3,400 |
| 1992-04-23 | 329 | 340 | 329 | 340 | 65,000 | 3,400 |
| 1992-04-22 | 341 | 341 | 327 | 330 | 52,000 | 3,300 |
| 1992-04-21 | 350 | 351 | 340 | 340 | 32,000 | 3,400 |
| 1992-04-20 | 368 | 368 | 360 | 365 | 19,000 | 3,650 |
| 1992-04-17 | 375 | 380 | 365 | 365 | 37,000 | 3,650 |
| 1992-04-16 | 360 | 360 | 355 | 360 | 35,000 | 3,600 |
| 1992-04-15 | 340 | 350 | 336 | 342 | 46,000 | 3,420 |
| 1992-04-14 | 341 | 341 | 330 | 335 | 19,000 | 3,350 |
| 1992-04-13 | 360 | 360 | 340 | 340 | 32,000 | 3,400 |
| 1992-04-10 | 321 | 360 | 321 | 359 | 31,000 | 3,590 |
| 1992-04-09 | 311 | 327 | 306 | 320 | 78,000 | 3,200 |
| 1992-04-08 | 355 | 355 | 311 | 311 | 67,000 | 3,110 |
| 1992-04-07 | 372 | 372 | 360 | 360 | 20,000 | 3,600 |
| 1992-04-06 | 371 | 380 | 371 | 371 | 13,000 | 3,710 |
| 1992-04-03 | 375 | 375 | 355 | 370 | 44,000 | 3,700 |
| 1992-04-02 | 376 | 383 | 360 | 364 | 77,000 | 3,640 |
| 1992-04-01 | 404 | 405 | 381 | 381 | 49,000 | 3,810 |
| 1992-03-31 | 417 | 420 | 412 | 412 | 15,000 | 4,120 |
| 1992-03-30 | 428 | 428 | 411 | 412 | 12,000 | 4,120 |
| 1992-03-27 | 434 | 434 | 425 | 433 | 22,000 | 4,330 |
| 1992-03-26 | 439 | 448 | 430 | 440 | 62,000 | 4,400 |
| 1992-03-25 | 396 | 427 | 396 | 427 | 86,000 | 4,270 |
| 1992-03-24 | 405 | 408 | 400 | 403 | 70,000 | 4,030 |
| 1992-03-23 | 410 | 420 | 408 | 408 | 41,000 | 4,080 |
| 1992-03-19 | 400 | 409 | 397 | 405 | 91,000 | 4,050 |
| 1992-03-18 | 408 | 408 | 396 | 400 | 54,000 | 4,000 |
| 1992-03-17 | 412 | 415 | 410 | 410 | 66,000 | 4,100 |
| 1992-03-16 | 422 | 430 | 411 | 411 | 39,000 | 4,110 |
| 1992-03-13 | 429 | 430 | 428 | 430 | 24,000 | 4,300 |
| 1992-03-12 | 430 | 435 | 423 | 430 | 36,000 | 4,300 |
| 1992-03-11 | 440 | 441 | 430 | 430 | 34,000 | 4,300 |
| 1992-03-10 | 445 | 445 | 441 | 441 | 11,000 | 4,410 |
| 1992-03-09 | 449 | 449 | 440 | 440 | 10,000 | 4,400 |
| 1992-03-06 | 455 | 460 | 450 | 450 | 24,000 | 4,500 |
| 1992-03-05 | 456 | 460 | 450 | 460 | 20,000 | 4,600 |
| 1992-03-04 | 466 | 467 | 460 | 463 | 26,000 | 4,630 |
| 1992-03-03 | 481 | 485 | 467 | 467 | 26,000 | 4,670 |
| 1992-03-02 | 470 | 475 | 465 | 470 | 33,000 | 4,700 |
| 1992-02-28 | 466 | 479 | 461 | 475 | 42,000 | 4,750 |
| 1992-02-27 | 463 | 470 | 461 | 461 | 25,000 | 4,610 |
| 1992-02-26 | 459 | 461 | 453 | 460 | 21,000 | 4,600 |
| 1992-02-25 | 451 | 461 | 451 | 460 | 10,000 | 4,600 |
| 1992-02-24 | 462 | 462 | 451 | 451 | 14,000 | 4,510 |
| 1992-02-21 | 451 | 460 | 450 | 457 | 11,000 | 4,570 |
| 1992-02-20 | 452 | 455 | 450 | 450 | 16,000 | 4,500 |
| 1992-02-19 | 450 | 451 | 450 | 451 | 18,000 | 4,510 |
| 1992-02-18 | 480 | 480 | 460 | 460 | 17,000 | 4,600 |
| 1992-02-17 | 460 | 471 | 460 | 470 | 45,000 | 4,700 |
| 1992-02-14 | 494 | 495 | 460 | 460 | 75,000 | 4,600 |
| 1992-02-13 | 500 | 500 | 490 | 499 | 115,000 | 4,990 |
| 1992-02-12 | 457 | 465 | 452 | 465 | 90,000 | 4,650 |
| 1992-02-10 | 440 | 449 | 440 | 449 | 72,000 | 4,490 |
| 1992-02-07 | 471 | 480 | 465 | 465 | 51,000 | 4,650 |
| 1992-02-06 | 467 | 474 | 467 | 470 | 21,000 | 4,700 |
| 1992-02-05 | 467 | 468 | 467 | 467 | 18,000 | 4,670 |
| 1992-02-04 | 480 | 480 | 467 | 467 | 34,000 | 4,670 |
| 1992-02-03 | 462 | 481 | 461 | 480 | 16,000 | 4,800 |
| 1992-01-31 | 445 | 460 | 445 | 455 | 39,000 | 4,550 |
| 1992-01-30 | 436 | 440 | 436 | 436 | 57,000 | 4,360 |
| 1992-01-29 | 436 | 440 | 435 | 436 | 90,000 | 4,360 |
| 1992-01-28 | 445 | 445 | 435 | 435 | 78,000 | 4,350 |
| 1992-01-27 | 435 | 445 | 435 | 445 | 21,000 | 4,450 |
| 1992-01-24 | 448 | 450 | 440 | 440 | 24,000 | 4,400 |
| 1992-01-23 | 443 | 450 | 442 | 450 | 24,000 | 4,500 |
| 1992-01-22 | 411 | 434 | 411 | 425 | 64,000 | 4,250 |
| 1992-01-21 | 429 | 430 | 416 | 416 | 55,000 | 4,160 |
| 1992-01-20 | 450 | 450 | 430 | 430 | 33,000 | 4,300 |
| 1992-01-17 | 455 | 455 | 438 | 449 | 49,000 | 4,490 |
| 1992-01-16 | 472 | 473 | 460 | 460 | 26,000 | 4,600 |
| 1992-01-14 | 470 | 475 | 460 | 470 | 42,000 | 4,700 |
| 1992-01-13 | 486 | 486 | 475 | 475 | 31,000 | 4,750 |
| 1992-01-10 | 493 | 495 | 485 | 486 | 29,000 | 4,860 |
| 1992-01-09 | 488 | 493 | 488 | 488 | 5,000 | 4,880 |
| 1992-01-08 | 493 | 493 | 490 | 493 | 22,000 | 4,930 |
| 1992-01-07 | 506 | 506 | 490 | 490 | 32,000 | 4,900 |
| 1992-01-06 | 495 | 508 | 495 | 501 | 14,000 | 5,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株