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
1992-12-303633633623624,0003,620
1992-12-2935136535036530,0003,650
1992-12-283613613473478,0003,470
1992-12-253603603563567,0003,560
1992-12-2436836835335322,0003,530
1992-12-2235436035435416,0003,540
1992-12-2135736435435452,0003,540
1992-12-1836036035235715,0003,570
1992-12-1734536034536061,0003,600
1992-12-1634235534234532,0003,450
1992-12-1534535034134219,0003,420
1992-12-1435535534034020,0003,400
1992-12-1135235535035029,0003,500
1992-12-1036136135135125,0003,510
1992-12-0934635334635118,0003,510
1992-12-0835035034234211,0003,420
1992-12-073463483453459,0003,450
1992-12-0436036034534518,0003,450
1992-12-0336036535535536,0003,550
1992-12-0237537536036040,0003,600
1992-12-0137137537037037,0003,700
1992-11-3036937136937026,0003,700
1992-11-2736536936236338,0003,630
1992-11-2635636135036037,0003,600
1992-11-2534236034235519,0003,550
1992-11-2434535033733719,0003,370
1992-11-2033134033133519,0003,350
1992-11-1934634734034030,0003,400
1992-11-1832735032535034,0003,500
1992-11-1732332332132220,0003,220
1992-11-1632132632132320,0003,230
1992-11-1333533732132144,0003,210
1992-11-1233733733033021,0003,300
1992-11-1134034433633632,0003,360
1992-11-1034134134034124,0003,410
1992-11-0934634634134137,0003,410
1992-11-0634034533634549,0003,450
1992-11-0533534533534483,0003,440
1992-11-04321335321335108,0003,350
1992-11-0235035435035012,0003,500
1992-10-3036036035035022,0003,500
1992-10-2936036035136025,0003,600
1992-10-2835635635135327,0003,530
1992-10-2735535535035435,0003,540
1992-10-2635636335535586,0003,550
1992-10-2336536535036152,0003,610
1992-10-2236136636136514,0003,650
1992-10-2137037436136116,0003,610
1992-10-203723733723738,0003,730
1992-10-193743783733785,0003,780
1992-10-1637337837237320,0003,730
1992-10-1538039037237335,0003,730
1992-10-1438539038038017,0003,800
1992-10-1338639038038011,0003,800
1992-10-123883883883887,0003,880
1992-10-0937338537037017,0003,700
1992-10-083793793703706,0003,700
1992-10-0737039737038020,0003,800
1992-10-0637037536036939,0003,690
1992-10-0538038037037012,0003,700
1992-10-0238538537537533,0003,750
1992-10-0139139138538529,0003,850
1992-09-3039640039239323,0003,930
1992-09-2939640439339536,0003,950
1992-09-2840140539539528,0003,950
1992-09-2540440439840088,0004,000
1992-09-2439740539739872,0003,980
1992-09-2240541039039257,0003,920
1992-09-2140542040540946,0004,090
1992-09-1842042140041067,0004,100
1992-09-1742143042143042,0004,300
1992-09-16454454421421117,0004,210
1992-09-14450450440449166,0004,490
1992-09-11460460420430453,0004,300
1992-09-10386451386451407,0004,510
1992-09-093903903823829,0003,820
1992-09-0839539538039033,0003,900
1992-09-0741041039039134,0003,910
1992-09-04400412400405145,0004,050
1992-09-0339140038238268,0003,820
1992-09-0237640037038568,0003,850
1992-09-0140040038038161,0003,810
1992-08-3139539538539593,0003,950
1992-08-28360393360390100,0003,900
1992-08-2733237033235694,0003,560
1992-08-2632733932732845,0003,280
1992-08-2534034132033153,0003,310
1992-08-2434934934034042,0003,400
1992-08-2129932429532074,0003,200
1992-08-2028330328330255,0003,020
1992-08-1928328327528041,0002,800
1992-08-1830830828328383,0002,830
1992-08-142812872812876,0002,870
1992-08-1326728026728040,0002,800
1992-08-1227827826027054,0002,700
1992-08-1131231228028037,0002,800
1992-08-1033333331031062,0003,100
1992-08-0733633633433425,0003,340
1992-08-0633734033534021,0003,400
1992-08-0533534033533712,0003,370
1992-08-0433534033534023,0003,400
1992-08-0336036033533514,0003,350
1992-07-3134135334135224,0003,520
1992-07-3035135633633639,0003,360
1992-07-2936536535136025,0003,600
1992-07-2836036035936027,0003,600
1992-07-2738038037037016,0003,700
1992-07-2437537536036018,0003,600
1992-07-2335635635035124,0003,510
1992-07-2238038035635641,0003,560
1992-07-2136437936437033,0003,700
1992-07-2039039037037041,0003,700
1992-07-1740340339039028,0003,900
1992-07-164104104014018,0004,010
1992-07-1441541540540619,0004,060
1992-07-1341541539841524,0004,150
1992-07-1042442441041217,0004,120
1992-07-0940741540741511,0004,150
1992-07-0839640439540025,0004,000
1992-07-0741841840040124,0004,010
1992-07-0643143142042011,0004,200
1992-07-0342944042943632,0004,360
1992-07-02390410390410111,0004,100
1992-07-0139039038138537,0003,850
1992-06-3038039038039033,0003,900
1992-06-2940040639039017,0003,900
1992-06-2640540740040039,0004,000
1992-06-254054104054068,0004,060
1992-06-2441541540540510,0004,050
1992-06-2340541540541529,0004,150
1992-06-2244044042543014,0004,300
1992-06-1943044042544028,0004,400
1992-06-1842443242343226,0004,320
1992-06-1745945944044043,0004,400
1992-06-1645846145546023,0004,600
1992-06-1546546545845842,0004,580
1992-06-1247648546546554,0004,650
1992-06-1147148046547541,0004,750
1992-06-1047548647047034,0004,700
1992-06-0945947145946521,0004,650
1992-06-0849049045845858,0004,580
1992-06-05473498470486125,0004,860
1992-06-0445248045246356,0004,630
1992-06-0345647045045160,0004,510
1992-06-0245546045045523,0004,550
1992-06-0146146345045067,0004,500
1992-05-2946146945546060,0004,600
1992-05-2845746345545540,0004,550
1992-05-2748148145745777,0004,570
1992-05-26466480466476123,0004,760
1992-05-25486497462462132,0004,620
1992-05-22495521495501323,0005,010
1992-05-214905604735151,493,0005,150
1992-05-20500500500500534,0005,000
1992-05-1942042341542072,0004,200
1992-05-1840042040042054,0004,200
1992-05-1540841540040082,0004,000
1992-05-1440341640341156,0004,110
1992-05-1341841940040171,0004,010
1992-05-1241042040542064,0004,200
1992-05-1139840039740094,0004,000
1992-05-0839039038539043,0003,900
1992-05-0737038937038948,0003,890
1992-05-0636037535537134,0003,710
1992-05-0135336535336117,0003,610
1992-04-3035335634534539,0003,450
1992-04-2835035334635314,0003,530
1992-04-2735035034235020,0003,500
1992-04-2434034834034015,0003,400
1992-04-2332934032934065,0003,400
1992-04-2234134132733052,0003,300
1992-04-2135035134034032,0003,400
1992-04-2036836836036519,0003,650
1992-04-1737538036536537,0003,650
1992-04-1636036035536035,0003,600
1992-04-1534035033634246,0003,420
1992-04-1434134133033519,0003,350
1992-04-1336036034034032,0003,400
1992-04-1032136032135931,0003,590
1992-04-0931132730632078,0003,200
1992-04-0835535531131167,0003,110
1992-04-0737237236036020,0003,600
1992-04-0637138037137113,0003,710
1992-04-0337537535537044,0003,700
1992-04-0237638336036477,0003,640
1992-04-0140440538138149,0003,810
1992-03-3141742041241215,0004,120
1992-03-3042842841141212,0004,120
1992-03-2743443442543322,0004,330
1992-03-2643944843044062,0004,400
1992-03-2539642739642786,0004,270
1992-03-2440540840040370,0004,030
1992-03-2341042040840841,0004,080
1992-03-1940040939740591,0004,050
1992-03-1840840839640054,0004,000
1992-03-1741241541041066,0004,100
1992-03-1642243041141139,0004,110
1992-03-1342943042843024,0004,300
1992-03-1243043542343036,0004,300
1992-03-1144044143043034,0004,300
1992-03-1044544544144111,0004,410
1992-03-0944944944044010,0004,400
1992-03-0645546045045024,0004,500
1992-03-0545646045046020,0004,600
1992-03-0446646746046326,0004,630
1992-03-0348148546746726,0004,670
1992-03-0247047546547033,0004,700
1992-02-2846647946147542,0004,750
1992-02-2746347046146125,0004,610
1992-02-2645946145346021,0004,600
1992-02-2545146145146010,0004,600
1992-02-2446246245145114,0004,510
1992-02-2145146045045711,0004,570
1992-02-2045245545045016,0004,500
1992-02-1945045145045118,0004,510
1992-02-1848048046046017,0004,600
1992-02-1746047146047045,0004,700
1992-02-1449449546046075,0004,600
1992-02-13500500490499115,0004,990
1992-02-1245746545246590,0004,650
1992-02-1044044944044972,0004,490
1992-02-0747148046546551,0004,650
1992-02-0646747446747021,0004,700
1992-02-0546746846746718,0004,670
1992-02-0448048046746734,0004,670
1992-02-0346248146148016,0004,800
1992-01-3144546044545539,0004,550
1992-01-3043644043643657,0004,360
1992-01-2943644043543690,0004,360
1992-01-2844544543543578,0004,350
1992-01-2743544543544521,0004,450
1992-01-2444845044044024,0004,400
1992-01-2344345044245024,0004,500
1992-01-2241143441142564,0004,250
1992-01-2142943041641655,0004,160
1992-01-2045045043043033,0004,300
1992-01-1745545543844949,0004,490
1992-01-1647247346046026,0004,600
1992-01-1447047546047042,0004,700
1992-01-1348648647547531,0004,750
1992-01-1049349548548629,0004,860
1992-01-094884934884885,0004,880
1992-01-0849349349049322,0004,930
1992-01-0750650649049032,0004,900
1992-01-0649550849550114,0005,010

分割・併合履歴 : [2017-09-27]1株→0.1株