1. HOME >
  2. 株価時系列 >
  3. 2107 >
  4. 1994年

2107 東洋精糖(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3036536536036227,0003,620
1994-12-2934635134634914,0003,490
1994-12-2835536035335644,0003,560
1994-12-2735436034735545,0003,550
1994-12-2635335434535447,0003,540
1994-12-2233334333334329,0003,430
1994-12-213353363313319,0003,310
1994-12-2033133432733442,0003,340
1994-12-1933533532933124,0003,310
1994-12-1632932932832824,0003,280
1994-12-1533033032832933,0003,290
1994-12-1433133132933055,0003,300
1994-12-1333133333033035,0003,300
1994-12-1233834333133136,0003,310
1994-12-0933633733533537,0003,350
1994-12-0833533933533620,0003,360
1994-12-0734034033333929,0003,390
1994-12-0634334333534019,0003,400
1994-12-0534534833534562,0003,450
1994-12-0234434533033041,0003,300
1994-12-0135035034534514,0003,450
1994-11-3033635433635433,0003,540
1994-11-2933333632633639,0003,360
1994-11-2832532832532628,0003,260
1994-11-2533033032532562,0003,250
1994-11-2433134033033041,0003,300
1994-11-2234034133633645,0003,360
1994-11-2134634634234236,0003,420
1994-11-1834034633934670,0003,460
1994-11-1734034534034039,0003,400
1994-11-1634535034534554,0003,450
1994-11-1534035334035061,0003,500
1994-11-1433934033933930,0003,390
1994-11-1134834834334424,0003,440
1994-11-1036136135535529,0003,550
1994-11-0936936936036123,0003,610
1994-11-0836036236036121,0003,610
1994-11-0737537936036520,0003,650
1994-11-0438438437538074,0003,800
1994-11-0238538838038498,0003,840
1994-11-0138139038139064,0003,900
1994-10-3138038538038129,0003,810
1994-10-2837438037438042,0003,800
1994-10-2737338037337438,0003,740
1994-10-2637237437237316,0003,730
1994-10-2537237537237212,0003,720
1994-10-2438238237237214,0003,720
1994-10-2137738237237227,0003,720
1994-10-2037939037637672,0003,760
1994-10-1938038237238244,0003,820
1994-10-1836837036536728,0003,670
1994-10-1736436735836331,0003,630
1994-10-1436636736136449,0003,640
1994-10-1336536736036744,0003,670
1994-10-1235736735736522,0003,650
1994-10-1136536535635633,0003,560
1994-10-0735836035736077,0003,600
1994-10-0635836335835817,0003,580
1994-10-0535636435635637,0003,560
1994-10-0437037036036148,0003,610
1994-10-0336136536036530,0003,650
1994-09-3036436436036022,0003,600
1994-09-2936937536436423,0003,640
1994-09-2835637035636021,0003,600
1994-09-2736036135535533,0003,550
1994-09-2634935934935258,0003,520
1994-09-2236036035435970,0003,590
1994-09-2136436536236338,0003,630
1994-09-2036837036036244,0003,620
1994-09-1935037035037060,0003,700
1994-09-1636737036136172,0003,610
1994-09-1437337636937068,0003,700
1994-09-1338038136637346,0003,730
1994-09-1239039038938914,0003,890
1994-09-0939039539039048,0003,900
1994-09-0838839038839016,0003,900
1994-09-0739839838738729,0003,870
1994-09-0639739739739712,0003,970
1994-09-0539639739639720,0003,970
1994-09-0239640039539526,0003,950
1994-09-0140040039539542,0003,950
1994-08-3140040039539529,0003,950
1994-08-3040040139939945,0003,990
1994-08-2940640640040022,0004,000
1994-08-2640040640040627,0004,060
1994-08-2541041140140119,0004,010
1994-08-2440540540040029,0004,000
1994-08-2340540540040543,0004,050
1994-08-2240640740140126,0004,010
1994-08-1940840840540544,0004,050
1994-08-1841941940840834,0004,080
1994-08-1742042041641822,0004,180
1994-08-1641641941541518,0004,150
1994-08-1541142041141516,0004,150
1994-08-1241141641041126,0004,110
1994-08-1140841140741016,0004,100
1994-08-1042842840742322,0004,230
1994-08-0941342541042513,0004,250
1994-08-0842042041341414,0004,140
1994-08-0542042442042138,0004,210
1994-08-0442942942142112,0004,210
1994-08-0342142841742833,0004,280
1994-08-0241742241741733,0004,170
1994-08-0142142141741726,0004,170
1994-07-2941542041542015,0004,200
1994-07-2841341340640849,0004,080
1994-07-2741642341542353,0004,230
1994-07-2641741841041179,0004,110
1994-07-2542543242242259,0004,220
1994-07-22448448420430113,0004,300
1994-07-21436454436448319,0004,480
1994-07-2042643442043461,0004,340
1994-07-1943043042743053,0004,300
1994-07-1842643042542724,0004,270
1994-07-1543043543043179,0004,310
1994-07-1442243242243062,0004,300
1994-07-1341641841141845,0004,180
1994-07-1242142141141152,0004,110
1994-07-1143043042042127,0004,210
1994-07-0843043643043048,0004,300
1994-07-0742043442043073,0004,300
1994-07-0642943042042036,0004,200
1994-07-0543443442543049,0004,300
1994-07-0444144343543596,0004,350
1994-07-01420436416436164,0004,360
1994-06-3041842241842226,0004,220
1994-06-2941542541542457,0004,240
1994-06-2843143141542053,0004,200
1994-06-2742542540542067,0004,200
1994-06-24430435429430220,0004,300
1994-06-2343644543144562,0004,450
1994-06-22430433420433114,0004,330
1994-06-2145045043243564,0004,350
1994-06-20464464452452132,0004,520
1994-06-17455463455462247,0004,620
1994-06-16459460450455178,0004,550
1994-06-15440465435465478,0004,650
1994-06-14440447437440149,0004,400
1994-06-13442450438450259,0004,500
1994-06-10423440423437259,0004,370
1994-06-0941742641742576,0004,250
1994-06-0842542742142267,0004,220
1994-06-0742142541342555,0004,250
1994-06-0642943042142148,0004,210
1994-06-0342142842042787,0004,270
1994-06-02420425420421103,0004,210
1994-06-0141742041042081,0004,200
1994-05-3141942041541997,0004,190
1994-05-3041041840541846,0004,180
1994-05-2740040739940453,0004,040
1994-05-2640040839840551,0004,050
1994-05-2539740539739860,0003,980
1994-05-2439940239740260,0004,020
1994-05-2340140139840046,0004,000
1994-05-2039840239840130,0004,010
1994-05-1939840039539521,0003,950
1994-05-1840540540040143,0004,010
1994-05-1740440640340336,0004,030
1994-05-1640641040640624,0004,060
1994-05-1341141640641528,0004,150
1994-05-1241242041042026,0004,200
1994-05-1140741440540540,0004,050
1994-05-1041641640340333,0004,030
1994-05-0941641641241316,0004,130
1994-05-0642342341241240,0004,120
1994-05-0241542341142340,0004,230
1994-04-28415429415420121,0004,200
1994-04-2742142341541647,0004,160
1994-04-26428429420421147,0004,210
1994-04-25430434420428273,0004,280
1994-04-22440448420420694,0004,200
1994-04-21400435400435222,0004,350
1994-04-2040040539239651,0003,960
1994-04-1940540539640042,0004,000
1994-04-1840041040040939,0004,090
1994-04-1539841039840233,0004,020
1994-04-1439840339639823,0003,980
1994-04-1340840840040858,0004,080
1994-04-12420421403403144,0004,030
1994-04-11411419406415210,0004,150
1994-04-08394421391410356,0004,100
1994-04-0738739137939157,0003,910
1994-04-0637839737839253,0003,920
1994-04-0536937636937517,0003,750
1994-04-0438938937437424,0003,740
1994-04-0138639138538951,0003,890
1994-03-3137538137537624,0003,760
1994-03-3038238238038045,0003,800
1994-03-29392400392394100,0003,940
1994-03-2839740038238267,0003,820
1994-03-2539539839039840,0003,980
1994-03-2440340339539636,0003,960
1994-03-2340540539139933,0003,990
1994-03-2240040039640063,0004,000
1994-03-1840041439641083,0004,100
1994-03-1741941940140167,0004,010
1994-03-16407420400420213,0004,200
1994-03-1540640939640297,0004,020
1994-03-14400425393416485,0004,160
1994-03-11369400369400519,0004,000
1994-03-10362369360366156,0003,660
1994-03-0936136535736565,0003,650
1994-03-0835936035135271,0003,520
1994-03-0736536535535550,0003,550
1994-03-04344370342370137,0003,700
1994-03-033413453413449,0003,440
1994-03-02350354340340103,0003,400
1994-03-0134935834634629,0003,460
1994-02-28341345337345156,0003,450
1994-02-2534434534034138,0003,410
1994-02-2434435033834535,0003,450
1994-02-233453453453455,0003,450
1994-02-2234034033633848,0003,380
1994-02-2134034033533516,0003,350
1994-02-183503503403408,0003,400
1994-02-1735435434534520,0003,450
1994-02-1635435434735044,0003,500
1994-02-1535135235035214,0003,520
1994-02-1436436735636156,0003,610
1994-02-1037037436137428,0003,740
1994-02-0936836836036150,0003,610
1994-02-0837437436536555,0003,650
1994-02-0736136135335318,0003,530
1994-02-0437437436537023,0003,700
1994-02-0337537536036079,0003,600
1994-02-0237037536637560,0003,750
1994-02-0137538536536580,0003,650
1994-01-3138738737537561,0003,750
1994-01-2834634833533728,0003,370
1994-01-2734135034135028,0003,500
1994-01-2633434633034045,0003,400
1994-01-2533033632633125,0003,310
1994-01-2432032632032050,0003,200
1994-01-2134835034534651,0003,460
1994-01-2036136134534683,0003,460
1994-01-1935136035136045,0003,600
1994-01-1835036035035515,0003,550
1994-01-1736036035535541,0003,550
1994-01-1436036335536323,0003,630
1994-01-1336437036036074,0003,600
1994-01-1234236034236091,0003,600
1994-01-1133734533734041,0003,400
1994-01-1033033733033783,0003,370
1994-01-0732032531632520,0003,250
1994-01-0631532631532513,0003,250
1994-01-0532032031532014,0003,200
1994-01-043253253203203,0003,200

分割・併合履歴 ： [2017-09-27]1株→0.1株