2107 東洋精糖(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 311 | 316 | 311 | 316 | 4,000 | 3,160 |
| 1993-12-29 | 324 | 324 | 305 | 305 | 31,000 | 3,050 |
| 1993-12-28 | 315 | 315 | 310 | 310 | 15,000 | 3,100 |
| 1993-12-27 | 320 | 320 | 315 | 315 | 8,000 | 3,150 |
| 1993-12-24 | 325 | 325 | 315 | 315 | 13,000 | 3,150 |
| 1993-12-22 | 320 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1993-12-21 | 318 | 328 | 318 | 328 | 13,000 | 3,280 |
| 1993-12-20 | 326 | 335 | 324 | 328 | 48,000 | 3,280 |
| 1993-12-17 | 331 | 340 | 331 | 331 | 19,000 | 3,310 |
| 1993-12-16 | 320 | 331 | 320 | 330 | 29,000 | 3,300 |
| 1993-12-15 | 323 | 323 | 316 | 316 | 8,000 | 3,160 |
| 1993-12-14 | 321 | 323 | 320 | 323 | 23,000 | 3,230 |
| 1993-12-13 | 315 | 316 | 315 | 316 | 22,000 | 3,160 |
| 1993-12-10 | 315 | 330 | 315 | 328 | 31,000 | 3,280 |
| 1993-12-09 | 330 | 330 | 330 | 330 | 15,000 | 3,300 |
| 1993-12-08 | 311 | 311 | 305 | 310 | 16,000 | 3,100 |
| 1993-12-07 | 310 | 316 | 310 | 310 | 32,000 | 3,100 |
| 1993-12-06 | 326 | 330 | 316 | 316 | 34,000 | 3,160 |
| 1993-12-03 | 326 | 326 | 326 | 326 | 22,000 | 3,260 |
| 1993-12-02 | 344 | 358 | 344 | 351 | 46,000 | 3,510 |
| 1993-12-01 | 315 | 333 | 314 | 330 | 46,000 | 3,300 |
| 1993-11-30 | 295 | 310 | 295 | 310 | 74,000 | 3,100 |
| 1993-11-29 | 290 | 299 | 290 | 299 | 29,000 | 2,990 |
| 1993-11-26 | 330 | 334 | 310 | 311 | 86,000 | 3,110 |
| 1993-11-25 | 326 | 335 | 326 | 330 | 21,000 | 3,300 |
| 1993-11-24 | 336 | 341 | 329 | 341 | 14,000 | 3,410 |
| 1993-11-22 | 359 | 359 | 331 | 331 | 33,000 | 3,310 |
| 1993-11-19 | 353 | 353 | 350 | 352 | 13,000 | 3,520 |
| 1993-11-18 | 360 | 360 | 350 | 360 | 7,000 | 3,600 |
| 1993-11-17 | 365 | 370 | 362 | 370 | 10,000 | 3,700 |
| 1993-11-16 | 355 | 365 | 355 | 365 | 14,000 | 3,650 |
| 1993-11-15 | 368 | 370 | 360 | 370 | 18,000 | 3,700 |
| 1993-11-12 | 341 | 350 | 341 | 350 | 8,000 | 3,500 |
| 1993-11-11 | 353 | 355 | 336 | 336 | 38,000 | 3,360 |
| 1993-11-10 | 347 | 353 | 345 | 353 | 35,000 | 3,530 |
| 1993-11-09 | 355 | 360 | 355 | 360 | 9,000 | 3,600 |
| 1993-11-08 | 375 | 375 | 370 | 370 | 15,000 | 3,700 |
| 1993-11-05 | 370 | 380 | 370 | 380 | 25,000 | 3,800 |
| 1993-11-04 | 390 | 395 | 380 | 395 | 24,000 | 3,950 |
| 1993-11-02 | 390 | 395 | 390 | 395 | 44,000 | 3,950 |
| 1993-11-01 | 386 | 390 | 384 | 384 | 17,000 | 3,840 |
| 1993-10-29 | 386 | 395 | 386 | 386 | 74,000 | 3,860 |
| 1993-10-28 | 381 | 400 | 381 | 391 | 32,000 | 3,910 |
| 1993-10-27 | 381 | 381 | 373 | 380 | 56,000 | 3,800 |
| 1993-10-26 | 383 | 385 | 372 | 372 | 69,000 | 3,720 |
| 1993-10-25 | 400 | 401 | 385 | 388 | 108,000 | 3,880 |
| 1993-10-22 | 418 | 418 | 402 | 402 | 111,000 | 4,020 |
| 1993-10-21 | 416 | 416 | 400 | 400 | 55,000 | 4,000 |
| 1993-10-20 | 420 | 427 | 420 | 420 | 31,000 | 4,200 |
| 1993-10-19 | 425 | 429 | 416 | 420 | 14,000 | 4,200 |
| 1993-10-18 | 431 | 436 | 420 | 420 | 16,000 | 4,200 |
| 1993-10-15 | 431 | 436 | 420 | 422 | 39,000 | 4,220 |
| 1993-10-14 | 418 | 423 | 416 | 416 | 50,000 | 4,160 |
| 1993-10-13 | 415 | 433 | 415 | 433 | 21,000 | 4,330 |
| 1993-10-12 | 428 | 428 | 415 | 415 | 12,000 | 4,150 |
| 1993-10-08 | 424 | 428 | 424 | 427 | 26,000 | 4,270 |
| 1993-10-07 | 424 | 429 | 415 | 429 | 39,000 | 4,290 |
| 1993-10-06 | 416 | 425 | 412 | 425 | 16,000 | 4,250 |
| 1993-10-05 | 418 | 419 | 411 | 411 | 48,000 | 4,110 |
| 1993-10-04 | 416 | 416 | 415 | 415 | 25,000 | 4,150 |
| 1993-10-01 | 419 | 425 | 419 | 419 | 58,000 | 4,190 |
| 1993-09-30 | 420 | 420 | 417 | 420 | 17,000 | 4,200 |
| 1993-09-29 | 425 | 425 | 416 | 416 | 19,000 | 4,160 |
| 1993-09-28 | 433 | 440 | 415 | 415 | 45,000 | 4,150 |
| 1993-09-27 | 433 | 433 | 423 | 433 | 44,000 | 4,330 |
| 1993-09-24 | 440 | 440 | 420 | 423 | 50,000 | 4,230 |
| 1993-09-22 | 440 | 443 | 440 | 440 | 27,000 | 4,400 |
| 1993-09-21 | 445 | 448 | 445 | 448 | 44,000 | 4,480 |
| 1993-09-20 | 458 | 458 | 445 | 445 | 53,000 | 4,450 |
| 1993-09-17 | 449 | 450 | 448 | 449 | 19,000 | 4,490 |
| 1993-09-16 | 457 | 459 | 449 | 449 | 17,000 | 4,490 |
| 1993-09-14 | 455 | 458 | 449 | 452 | 43,000 | 4,520 |
| 1993-09-13 | 453 | 455 | 449 | 455 | 61,000 | 4,550 |
| 1993-09-10 | 452 | 453 | 448 | 448 | 29,000 | 4,480 |
| 1993-09-09 | 458 | 460 | 451 | 451 | 42,000 | 4,510 |
| 1993-09-08 | 450 | 465 | 446 | 457 | 164,000 | 4,570 |
| 1993-09-07 | 450 | 456 | 449 | 450 | 167,000 | 4,500 |
| 1993-09-06 | 450 | 455 | 447 | 448 | 198,000 | 4,480 |
| 1993-09-03 | 462 | 463 | 450 | 451 | 75,000 | 4,510 |
| 1993-09-02 | 475 | 480 | 466 | 467 | 33,000 | 4,670 |
| 1993-09-01 | 489 | 489 | 480 | 480 | 66,000 | 4,800 |
| 1993-08-31 | 490 | 490 | 480 | 487 | 64,000 | 4,870 |
| 1993-08-30 | 481 | 485 | 476 | 485 | 52,000 | 4,850 |
| 1993-08-27 | 472 | 480 | 472 | 476 | 84,000 | 4,760 |
| 1993-08-26 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1993-08-25 | 476 | 476 | 473 | 473 | 22,000 | 4,730 |
| 1993-08-24 | 476 | 476 | 469 | 475 | 31,000 | 4,750 |
| 1993-08-23 | 467 | 473 | 467 | 473 | 12,000 | 4,730 |
| 1993-08-20 | 467 | 467 | 464 | 467 | 26,000 | 4,670 |
| 1993-08-19 | 462 | 465 | 461 | 464 | 64,000 | 4,640 |
| 1993-08-18 | 466 | 470 | 461 | 461 | 26,000 | 4,610 |
| 1993-08-17 | 474 | 474 | 466 | 466 | 9,000 | 4,660 |
| 1993-08-16 | 484 | 484 | 474 | 474 | 10,000 | 4,740 |
| 1993-08-13 | 476 | 488 | 476 | 485 | 80,000 | 4,850 |
| 1993-08-12 | 477 | 477 | 465 | 476 | 38,000 | 4,760 |
| 1993-08-11 | 467 | 474 | 462 | 474 | 38,000 | 4,740 |
| 1993-08-10 | 462 | 462 | 462 | 462 | 26,000 | 4,620 |
| 1993-08-09 | 455 | 455 | 440 | 442 | 31,000 | 4,420 |
| 1993-08-06 | 455 | 464 | 455 | 455 | 5,000 | 4,550 |
| 1993-08-05 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1993-08-04 | 470 | 479 | 470 | 475 | 44,000 | 4,750 |
| 1993-08-03 | 475 | 475 | 473 | 473 | 27,000 | 4,730 |
| 1993-08-02 | 475 | 480 | 470 | 470 | 51,000 | 4,700 |
| 1993-07-30 | 465 | 472 | 460 | 470 | 70,000 | 4,700 |
| 1993-07-29 | 450 | 460 | 441 | 460 | 42,000 | 4,600 |
| 1993-07-28 | 451 | 453 | 440 | 440 | 22,000 | 4,400 |
| 1993-07-27 | 463 | 463 | 450 | 451 | 13,000 | 4,510 |
| 1993-07-26 | 467 | 468 | 463 | 463 | 42,000 | 4,630 |
| 1993-07-23 | 471 | 471 | 465 | 467 | 59,000 | 4,670 |
| 1993-07-22 | 475 | 475 | 471 | 471 | 27,000 | 4,710 |
| 1993-07-21 | 470 | 475 | 470 | 470 | 90,000 | 4,700 |
| 1993-07-20 | 470 | 470 | 465 | 465 | 47,000 | 4,650 |
| 1993-07-19 | 462 | 462 | 460 | 460 | 17,000 | 4,600 |
| 1993-07-16 | 460 | 460 | 456 | 457 | 20,000 | 4,570 |
| 1993-07-15 | 470 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1993-07-14 | 465 | 466 | 465 | 465 | 43,000 | 4,650 |
| 1993-07-13 | 469 | 469 | 456 | 456 | 27,000 | 4,560 |
| 1993-07-12 | 470 | 475 | 470 | 470 | 43,000 | 4,700 |
| 1993-07-09 | 466 | 470 | 464 | 465 | 49,000 | 4,650 |
| 1993-07-08 | 464 | 465 | 464 | 464 | 38,000 | 4,640 |
| 1993-07-07 | 458 | 464 | 457 | 461 | 20,000 | 4,610 |
| 1993-07-06 | 459 | 460 | 456 | 456 | 31,000 | 4,560 |
| 1993-07-05 | 466 | 470 | 459 | 459 | 29,000 | 4,590 |
| 1993-07-02 | 466 | 466 | 460 | 466 | 43,000 | 4,660 |
| 1993-07-01 | 470 | 470 | 462 | 462 | 42,000 | 4,620 |
| 1993-06-30 | 455 | 465 | 455 | 465 | 39,000 | 4,650 |
| 1993-06-29 | 454 | 461 | 450 | 450 | 40,000 | 4,500 |
| 1993-06-28 | 451 | 464 | 451 | 464 | 25,000 | 4,640 |
| 1993-06-25 | 466 | 475 | 456 | 456 | 63,000 | 4,560 |
| 1993-06-24 | 450 | 460 | 450 | 456 | 32,000 | 4,560 |
| 1993-06-23 | 450 | 450 | 442 | 445 | 26,000 | 4,450 |
| 1993-06-22 | 430 | 450 | 430 | 450 | 49,000 | 4,500 |
| 1993-06-18 | 461 | 469 | 456 | 469 | 28,000 | 4,690 |
| 1993-06-17 | 460 | 464 | 455 | 462 | 65,000 | 4,620 |
| 1993-06-16 | 474 | 474 | 455 | 470 | 101,000 | 4,700 |
| 1993-06-15 | 493 | 493 | 469 | 470 | 113,000 | 4,700 |
| 1993-06-14 | 512 | 512 | 498 | 498 | 73,000 | 4,980 |
| 1993-06-11 | 505 | 510 | 499 | 510 | 151,000 | 5,100 |
| 1993-06-10 | 506 | 513 | 498 | 505 | 72,000 | 5,050 |
| 1993-06-08 | 517 | 520 | 500 | 506 | 155,000 | 5,060 |
| 1993-06-07 | 525 | 528 | 520 | 522 | 135,000 | 5,220 |
| 1993-06-04 | 518 | 526 | 510 | 516 | 331,000 | 5,160 |
| 1993-06-03 | 502 | 510 | 498 | 500 | 220,000 | 5,000 |
| 1993-06-02 | 517 | 520 | 497 | 497 | 330,000 | 4,970 |
| 1993-06-01 | 496 | 512 | 492 | 512 | 339,000 | 5,120 |
| 1993-05-31 | 487 | 490 | 481 | 487 | 179,000 | 4,870 |
| 1993-05-28 | 480 | 487 | 479 | 480 | 238,000 | 4,800 |
| 1993-05-27 | 475 | 480 | 475 | 477 | 136,000 | 4,770 |
| 1993-05-26 | 466 | 475 | 460 | 475 | 164,000 | 4,750 |
| 1993-05-25 | 466 | 472 | 455 | 456 | 80,000 | 4,560 |
| 1993-05-24 | 470 | 472 | 466 | 466 | 103,000 | 4,660 |
| 1993-05-21 | 444 | 466 | 444 | 466 | 66,000 | 4,660 |
| 1993-05-20 | 435 | 445 | 435 | 440 | 62,000 | 4,400 |
| 1993-05-19 | 440 | 443 | 430 | 431 | 49,000 | 4,310 |
| 1993-05-18 | 451 | 451 | 440 | 443 | 41,000 | 4,430 |
| 1993-05-17 | 460 | 460 | 443 | 450 | 77,000 | 4,500 |
| 1993-05-14 | 470 | 475 | 455 | 460 | 68,000 | 4,600 |
| 1993-05-13 | 474 | 475 | 465 | 474 | 80,000 | 4,740 |
| 1993-05-12 | 476 | 476 | 470 | 475 | 146,000 | 4,750 |
| 1993-05-11 | 478 | 478 | 466 | 471 | 90,000 | 4,710 |
| 1993-05-10 | 466 | 473 | 460 | 470 | 96,000 | 4,700 |
| 1993-05-07 | 460 | 463 | 455 | 463 | 154,000 | 4,630 |
| 1993-05-06 | 452 | 459 | 445 | 445 | 167,000 | 4,450 |
| 1993-04-30 | 440 | 450 | 435 | 442 | 144,000 | 4,420 |
| 1993-04-28 | 440 | 440 | 431 | 431 | 110,000 | 4,310 |
| 1993-04-27 | 430 | 444 | 430 | 431 | 56,000 | 4,310 |
| 1993-04-26 | 435 | 440 | 420 | 420 | 28,000 | 4,200 |
| 1993-04-23 | 447 | 447 | 440 | 440 | 100,000 | 4,400 |
| 1993-04-22 | 449 | 454 | 445 | 447 | 201,000 | 4,470 |
| 1993-04-21 | 444 | 449 | 435 | 448 | 169,000 | 4,480 |
| 1993-04-20 | 425 | 450 | 425 | 445 | 196,000 | 4,450 |
| 1993-04-19 | 425 | 430 | 420 | 425 | 106,000 | 4,250 |
| 1993-04-16 | 440 | 440 | 420 | 420 | 146,000 | 4,200 |
| 1993-04-15 | 437 | 437 | 428 | 430 | 63,000 | 4,300 |
| 1993-04-14 | 444 | 444 | 430 | 435 | 172,000 | 4,350 |
| 1993-04-13 | 430 | 440 | 430 | 439 | 127,000 | 4,390 |
| 1993-04-12 | 428 | 435 | 420 | 420 | 116,000 | 4,200 |
| 1993-04-09 | 410 | 425 | 410 | 423 | 165,000 | 4,230 |
| 1993-04-08 | 406 | 410 | 400 | 402 | 97,000 | 4,020 |
| 1993-04-07 | 406 | 422 | 405 | 410 | 78,000 | 4,100 |
| 1993-04-06 | 411 | 414 | 400 | 405 | 126,000 | 4,050 |
| 1993-04-05 | 412 | 427 | 410 | 415 | 132,000 | 4,150 |
| 1993-04-02 | 401 | 420 | 401 | 417 | 140,000 | 4,170 |
| 1993-04-01 | 410 | 420 | 395 | 400 | 90,000 | 4,000 |
| 1993-03-31 | 423 | 425 | 410 | 410 | 131,000 | 4,100 |
| 1993-03-30 | 425 | 430 | 420 | 423 | 232,000 | 4,230 |
| 1993-03-29 | 427 | 427 | 413 | 416 | 429,000 | 4,160 |
| 1993-03-26 | 380 | 400 | 380 | 393 | 248,000 | 3,930 |
| 1993-03-25 | 361 | 369 | 361 | 366 | 82,000 | 3,660 |
| 1993-03-24 | 370 | 372 | 360 | 361 | 63,000 | 3,610 |
| 1993-03-23 | 385 | 385 | 361 | 366 | 47,000 | 3,660 |
| 1993-03-22 | 380 | 390 | 380 | 380 | 69,000 | 3,800 |
| 1993-03-19 | 386 | 393 | 385 | 385 | 73,000 | 3,850 |
| 1993-03-18 | 396 | 400 | 381 | 389 | 107,000 | 3,890 |
| 1993-03-17 | 385 | 395 | 384 | 395 | 135,000 | 3,950 |
| 1993-03-16 | 378 | 380 | 373 | 380 | 38,000 | 3,800 |
| 1993-03-15 | 374 | 379 | 364 | 368 | 62,000 | 3,680 |
| 1993-03-12 | 379 | 379 | 365 | 367 | 50,000 | 3,670 |
| 1993-03-11 | 360 | 370 | 359 | 359 | 77,000 | 3,590 |
| 1993-03-10 | 377 | 380 | 357 | 360 | 108,000 | 3,600 |
| 1993-03-09 | 386 | 389 | 372 | 372 | 167,000 | 3,720 |
| 1993-03-08 | 391 | 391 | 380 | 381 | 132,000 | 3,810 |
| 1993-03-05 | 395 | 395 | 380 | 389 | 249,000 | 3,890 |
| 1993-03-04 | 380 | 397 | 376 | 397 | 756,000 | 3,970 |
| 1993-03-03 | 362 | 381 | 361 | 361 | 284,000 | 3,610 |
| 1993-03-02 | 342 | 360 | 340 | 360 | 57,000 | 3,600 |
| 1993-03-01 | 350 | 350 | 340 | 342 | 34,000 | 3,420 |
| 1993-02-26 | 350 | 360 | 350 | 355 | 44,000 | 3,550 |
| 1993-02-25 | 350 | 360 | 343 | 343 | 55,000 | 3,430 |
| 1993-02-24 | 352 | 352 | 340 | 340 | 31,000 | 3,400 |
| 1993-02-23 | 350 | 352 | 350 | 352 | 22,000 | 3,520 |
| 1993-02-22 | 362 | 365 | 352 | 352 | 37,000 | 3,520 |
| 1993-02-19 | 367 | 370 | 360 | 362 | 87,000 | 3,620 |
| 1993-02-18 | 345 | 376 | 345 | 375 | 168,000 | 3,750 |
| 1993-02-17 | 357 | 357 | 340 | 350 | 16,000 | 3,500 |
| 1993-02-16 | 360 | 360 | 358 | 358 | 12,000 | 3,580 |
| 1993-02-15 | 360 | 360 | 357 | 360 | 18,000 | 3,600 |
| 1993-02-12 | 359 | 360 | 347 | 360 | 49,000 | 3,600 |
| 1993-02-10 | 358 | 359 | 345 | 359 | 36,000 | 3,590 |
| 1993-02-09 | 358 | 365 | 358 | 358 | 45,000 | 3,580 |
| 1993-02-08 | 350 | 355 | 350 | 355 | 18,000 | 3,550 |
| 1993-02-05 | 350 | 354 | 345 | 350 | 36,000 | 3,500 |
| 1993-02-04 | 350 | 355 | 350 | 350 | 46,000 | 3,500 |
| 1993-02-03 | 337 | 350 | 337 | 350 | 55,000 | 3,500 |
| 1993-02-02 | 340 | 345 | 337 | 337 | 53,000 | 3,370 |
| 1993-02-01 | 359 | 359 | 350 | 350 | 48,000 | 3,500 |
| 1993-01-29 | 322 | 331 | 321 | 331 | 30,000 | 3,310 |
| 1993-01-28 | 320 | 322 | 316 | 316 | 35,000 | 3,160 |
| 1993-01-27 | 315 | 316 | 315 | 315 | 15,000 | 3,150 |
| 1993-01-26 | 314 | 315 | 312 | 315 | 17,000 | 3,150 |
| 1993-01-25 | 320 | 320 | 310 | 311 | 11,000 | 3,110 |
| 1993-01-22 | 325 | 325 | 325 | 325 | 33,000 | 3,250 |
| 1993-01-21 | 325 | 326 | 325 | 325 | 19,000 | 3,250 |
| 1993-01-20 | 326 | 327 | 325 | 325 | 31,000 | 3,250 |
| 1993-01-19 | 324 | 327 | 324 | 327 | 5,000 | 3,270 |
| 1993-01-18 | 325 | 325 | 324 | 324 | 11,000 | 3,240 |
| 1993-01-14 | 330 | 330 | 323 | 325 | 13,000 | 3,250 |
| 1993-01-13 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1993-01-12 | 340 | 340 | 340 | 340 | 12,000 | 3,400 |
| 1993-01-11 | 350 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1993-01-08 | 341 | 341 | 340 | 340 | 11,000 | 3,400 |
| 1993-01-07 | 344 | 346 | 340 | 340 | 28,000 | 3,400 |
| 1993-01-06 | 342 | 344 | 342 | 342 | 15,000 | 3,420 |
| 1993-01-05 | 349 | 349 | 341 | 341 | 14,000 | 3,410 |
| 1993-01-04 | 361 | 361 | 349 | 349 | 7,000 | 3,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
