2107 東洋精糖(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 436 | 436 | 425 | 426 | 37,000 | 4,260 |
| 1995-12-28 | 432 | 438 | 424 | 430 | 88,000 | 4,300 |
| 1995-12-27 | 446 | 446 | 431 | 431 | 130,000 | 4,310 |
| 1995-12-26 | 420 | 435 | 417 | 435 | 107,000 | 4,350 |
| 1995-12-25 | 426 | 430 | 417 | 417 | 74,000 | 4,170 |
| 1995-12-22 | 425 | 430 | 418 | 421 | 131,000 | 4,210 |
| 1995-12-21 | 427 | 430 | 420 | 425 | 149,000 | 4,250 |
| 1995-12-20 | 421 | 438 | 420 | 424 | 75,000 | 4,240 |
| 1995-12-19 | 435 | 435 | 419 | 420 | 80,000 | 4,200 |
| 1995-12-18 | 442 | 444 | 430 | 435 | 53,000 | 4,350 |
| 1995-12-15 | 447 | 450 | 440 | 441 | 148,000 | 4,410 |
| 1995-12-14 | 475 | 479 | 452 | 452 | 549,000 | 4,520 |
| 1995-12-13 | 430 | 465 | 430 | 465 | 946,000 | 4,650 |
| 1995-12-12 | 417 | 430 | 415 | 429 | 155,000 | 4,290 |
| 1995-12-11 | 415 | 419 | 412 | 412 | 88,000 | 4,120 |
| 1995-12-08 | 412 | 419 | 408 | 413 | 178,000 | 4,130 |
| 1995-12-07 | 414 | 420 | 406 | 420 | 189,000 | 4,200 |
| 1995-12-06 | 415 | 421 | 412 | 413 | 125,000 | 4,130 |
| 1995-12-05 | 417 | 420 | 412 | 417 | 81,000 | 4,170 |
| 1995-12-04 | 411 | 425 | 411 | 420 | 129,000 | 4,200 |
| 1995-12-01 | 419 | 420 | 408 | 410 | 127,000 | 4,100 |
| 1995-11-30 | 415 | 420 | 405 | 420 | 122,000 | 4,200 |
| 1995-11-29 | 405 | 411 | 402 | 405 | 163,000 | 4,050 |
| 1995-11-28 | 410 | 420 | 401 | 420 | 115,000 | 4,200 |
| 1995-11-27 | 401 | 421 | 401 | 416 | 93,000 | 4,160 |
| 1995-11-24 | 402 | 409 | 401 | 409 | 96,000 | 4,090 |
| 1995-11-22 | 408 | 413 | 406 | 408 | 88,000 | 4,080 |
| 1995-11-21 | 425 | 425 | 410 | 414 | 92,000 | 4,140 |
| 1995-11-20 | 437 | 438 | 410 | 420 | 96,000 | 4,200 |
| 1995-11-17 | 410 | 433 | 410 | 423 | 116,000 | 4,230 |
| 1995-11-16 | 413 | 417 | 406 | 409 | 128,000 | 4,090 |
| 1995-11-15 | 435 | 436 | 413 | 415 | 147,000 | 4,150 |
| 1995-11-14 | 440 | 440 | 425 | 440 | 170,000 | 4,400 |
| 1995-11-13 | 425 | 455 | 422 | 435 | 182,000 | 4,350 |
| 1995-11-10 | 435 | 440 | 413 | 421 | 217,000 | 4,210 |
| 1995-11-09 | 453 | 453 | 430 | 431 | 337,000 | 4,310 |
| 1995-11-08 | 468 | 484 | 460 | 460 | 410,000 | 4,600 |
| 1995-11-07 | 460 | 480 | 460 | 463 | 376,000 | 4,630 |
| 1995-11-06 | 494 | 494 | 461 | 462 | 505,000 | 4,620 |
| 1995-11-02 | 498 | 504 | 471 | 504 | 1,183,000 | 5,040 |
| 1995-11-01 | 500 | 525 | 495 | 498 | 3,963,000 | 4,980 |
| 1995-10-31 | 480 | 503 | 452 | 485 | 3,183,000 | 4,850 |
| 1995-10-30 | 394 | 475 | 394 | 475 | 3,010,000 | 4,750 |
| 1995-10-27 | 370 | 407 | 366 | 395 | 230,000 | 3,950 |
| 1995-10-26 | 363 | 370 | 363 | 365 | 51,000 | 3,650 |
| 1995-10-25 | 362 | 365 | 360 | 363 | 39,000 | 3,630 |
| 1995-10-24 | 362 | 369 | 360 | 360 | 42,000 | 3,600 |
| 1995-10-23 | 360 | 376 | 360 | 360 | 69,000 | 3,600 |
| 1995-10-20 | 360 | 369 | 360 | 360 | 95,000 | 3,600 |
| 1995-10-19 | 364 | 370 | 360 | 360 | 122,000 | 3,600 |
| 1995-10-18 | 365 | 365 | 360 | 360 | 102,000 | 3,600 |
| 1995-10-17 | 371 | 371 | 362 | 365 | 80,000 | 3,650 |
| 1995-10-16 | 370 | 376 | 370 | 372 | 22,000 | 3,720 |
| 1995-10-13 | 378 | 380 | 370 | 374 | 47,000 | 3,740 |
| 1995-10-12 | 392 | 392 | 375 | 375 | 38,000 | 3,750 |
| 1995-10-11 | 397 | 400 | 385 | 387 | 44,000 | 3,870 |
| 1995-10-09 | 398 | 403 | 390 | 390 | 48,000 | 3,900 |
| 1995-10-06 | 401 | 405 | 396 | 396 | 185,000 | 3,960 |
| 1995-10-05 | 395 | 415 | 388 | 415 | 242,000 | 4,150 |
| 1995-10-04 | 380 | 385 | 376 | 385 | 108,000 | 3,850 |
| 1995-10-03 | 381 | 381 | 366 | 370 | 57,000 | 3,700 |
| 1995-10-02 | 362 | 380 | 361 | 380 | 80,000 | 3,800 |
| 1995-09-29 | 370 | 376 | 362 | 362 | 57,000 | 3,620 |
| 1995-09-28 | 367 | 370 | 361 | 361 | 44,000 | 3,610 |
| 1995-09-27 | 370 | 375 | 366 | 366 | 44,000 | 3,660 |
| 1995-09-26 | 361 | 374 | 360 | 365 | 143,000 | 3,650 |
| 1995-09-25 | 365 | 367 | 352 | 354 | 127,000 | 3,540 |
| 1995-09-22 | 380 | 385 | 375 | 380 | 90,000 | 3,800 |
| 1995-09-21 | 385 | 390 | 380 | 380 | 99,000 | 3,800 |
| 1995-09-20 | 410 | 413 | 390 | 395 | 113,000 | 3,950 |
| 1995-09-19 | 381 | 410 | 378 | 405 | 180,000 | 4,050 |
| 1995-09-18 | 398 | 402 | 381 | 381 | 176,000 | 3,810 |
| 1995-09-14 | 410 | 415 | 400 | 401 | 164,000 | 4,010 |
| 1995-09-13 | 407 | 415 | 401 | 415 | 203,000 | 4,150 |
| 1995-09-12 | 430 | 436 | 410 | 412 | 324,000 | 4,120 |
| 1995-09-11 | 430 | 440 | 415 | 428 | 416,000 | 4,280 |
| 1995-09-08 | 449 | 450 | 424 | 429 | 772,000 | 4,290 |
| 1995-09-07 | 414 | 448 | 413 | 444 | 1,269,000 | 4,440 |
| 1995-09-06 | 429 | 430 | 410 | 419 | 936,000 | 4,190 |
| 1995-09-05 | 395 | 419 | 395 | 410 | 676,000 | 4,100 |
| 1995-09-04 | 420 | 430 | 385 | 395 | 1,722,000 | 3,950 |
| 1995-09-01 | 357 | 395 | 355 | 394 | 1,129,000 | 3,940 |
| 1995-08-31 | 364 | 368 | 346 | 352 | 389,000 | 3,520 |
| 1995-08-30 | 350 | 378 | 350 | 374 | 1,504,000 | 3,740 |
| 1995-08-29 | 318 | 340 | 316 | 340 | 411,000 | 3,400 |
| 1995-08-28 | 301 | 315 | 300 | 315 | 113,000 | 3,150 |
| 1995-08-25 | 307 | 314 | 300 | 300 | 42,000 | 3,000 |
| 1995-08-24 | 302 | 305 | 297 | 305 | 35,000 | 3,050 |
| 1995-08-23 | 301 | 306 | 300 | 305 | 56,000 | 3,050 |
| 1995-08-22 | 301 | 320 | 300 | 314 | 255,000 | 3,140 |
| 1995-08-21 | 292 | 297 | 290 | 297 | 56,000 | 2,970 |
| 1995-08-18 | 296 | 297 | 289 | 290 | 57,000 | 2,900 |
| 1995-08-17 | 289 | 291 | 281 | 286 | 84,000 | 2,860 |
| 1995-08-16 | 290 | 294 | 280 | 290 | 157,000 | 2,900 |
| 1995-08-15 | 270 | 283 | 270 | 283 | 57,000 | 2,830 |
| 1995-08-14 | 266 | 270 | 265 | 265 | 50,000 | 2,650 |
| 1995-08-11 | 266 | 266 | 265 | 266 | 49,000 | 2,660 |
| 1995-08-10 | 271 | 271 | 265 | 265 | 36,000 | 2,650 |
| 1995-08-09 | 266 | 266 | 265 | 266 | 16,000 | 2,660 |
| 1995-08-08 | 265 | 267 | 265 | 266 | 15,000 | 2,660 |
| 1995-08-07 | 275 | 275 | 265 | 265 | 20,000 | 2,650 |
| 1995-08-04 | 276 | 280 | 270 | 270 | 36,000 | 2,700 |
| 1995-08-03 | 275 | 280 | 270 | 276 | 33,000 | 2,760 |
| 1995-08-02 | 265 | 274 | 265 | 270 | 24,000 | 2,700 |
| 1995-08-01 | 268 | 270 | 265 | 265 | 59,000 | 2,650 |
| 1995-07-31 | 270 | 272 | 265 | 268 | 34,000 | 2,680 |
| 1995-07-28 | 283 | 285 | 280 | 285 | 76,000 | 2,850 |
| 1995-07-27 | 275 | 285 | 271 | 285 | 103,000 | 2,850 |
| 1995-07-26 | 275 | 285 | 270 | 275 | 129,000 | 2,750 |
| 1995-07-25 | 268 | 286 | 263 | 275 | 180,000 | 2,750 |
| 1995-07-24 | 280 | 280 | 266 | 268 | 21,000 | 2,680 |
| 1995-07-21 | 280 | 280 | 272 | 280 | 32,000 | 2,800 |
| 1995-07-20 | 263 | 280 | 263 | 280 | 74,000 | 2,800 |
| 1995-07-19 | 257 | 267 | 256 | 263 | 43,000 | 2,630 |
| 1995-07-18 | 280 | 281 | 267 | 267 | 24,000 | 2,670 |
| 1995-07-17 | 285 | 290 | 285 | 285 | 25,000 | 2,850 |
| 1995-07-14 | 272 | 283 | 270 | 283 | 33,000 | 2,830 |
| 1995-07-13 | 270 | 275 | 266 | 275 | 45,000 | 2,750 |
| 1995-07-12 | 270 | 274 | 260 | 270 | 54,000 | 2,700 |
| 1995-07-11 | 276 | 276 | 265 | 270 | 17,000 | 2,700 |
| 1995-07-10 | 276 | 285 | 270 | 271 | 48,000 | 2,710 |
| 1995-07-07 | 256 | 275 | 255 | 269 | 75,000 | 2,690 |
| 1995-07-06 | 255 | 255 | 249 | 255 | 45,000 | 2,550 |
| 1995-07-05 | 238 | 249 | 238 | 248 | 23,000 | 2,480 |
| 1995-07-04 | 230 | 230 | 227 | 229 | 33,000 | 2,290 |
| 1995-07-03 | 230 | 230 | 230 | 230 | 14,000 | 2,300 |
| 1995-06-30 | 230 | 232 | 230 | 230 | 73,000 | 2,300 |
| 1995-06-29 | 240 | 240 | 228 | 230 | 160,000 | 2,300 |
| 1995-06-28 | 249 | 249 | 245 | 245 | 7,000 | 2,450 |
| 1995-06-27 | 250 | 250 | 250 | 250 | 17,000 | 2,500 |
| 1995-06-26 | 242 | 251 | 242 | 251 | 19,000 | 2,510 |
| 1995-06-23 | 236 | 247 | 236 | 247 | 5,000 | 2,470 |
| 1995-06-22 | 233 | 236 | 232 | 232 | 40,000 | 2,320 |
| 1995-06-21 | 246 | 246 | 241 | 243 | 18,000 | 2,430 |
| 1995-06-20 | 257 | 260 | 256 | 256 | 26,000 | 2,560 |
| 1995-06-19 | 249 | 257 | 249 | 254 | 19,000 | 2,540 |
| 1995-06-16 | 239 | 249 | 239 | 239 | 28,000 | 2,390 |
| 1995-06-15 | 246 | 246 | 230 | 230 | 21,000 | 2,300 |
| 1995-06-14 | 233 | 241 | 230 | 241 | 29,000 | 2,410 |
| 1995-06-13 | 241 | 242 | 240 | 240 | 44,000 | 2,400 |
| 1995-06-12 | 265 | 265 | 248 | 248 | 64,000 | 2,480 |
| 1995-06-09 | 266 | 266 | 265 | 265 | 33,000 | 2,650 |
| 1995-06-08 | 269 | 271 | 265 | 265 | 22,000 | 2,650 |
| 1995-06-07 | 271 | 272 | 271 | 271 | 5,000 | 2,710 |
| 1995-06-06 | 265 | 270 | 265 | 270 | 13,000 | 2,700 |
| 1995-06-05 | 278 | 278 | 266 | 266 | 12,000 | 2,660 |
| 1995-06-02 | 271 | 280 | 271 | 278 | 17,000 | 2,780 |
| 1995-06-01 | 285 | 285 | 285 | 285 | 6,000 | 2,850 |
| 1995-05-31 | 286 | 286 | 285 | 285 | 4,000 | 2,850 |
| 1995-05-30 | 285 | 285 | 285 | 285 | 16,000 | 2,850 |
| 1995-05-29 | 277 | 285 | 275 | 285 | 18,000 | 2,850 |
| 1995-05-26 | 276 | 285 | 276 | 285 | 12,000 | 2,850 |
| 1995-05-25 | 275 | 277 | 275 | 276 | 31,000 | 2,760 |
| 1995-05-24 | 276 | 276 | 275 | 275 | 16,000 | 2,750 |
| 1995-05-23 | 276 | 285 | 276 | 276 | 18,000 | 2,760 |
| 1995-05-22 | 284 | 284 | 276 | 276 | 48,000 | 2,760 |
| 1995-05-19 | 287 | 287 | 280 | 284 | 26,000 | 2,840 |
| 1995-05-18 | 290 | 290 | 288 | 288 | 11,000 | 2,880 |
| 1995-05-17 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 1995-05-16 | 294 | 294 | 291 | 291 | 15,000 | 2,910 |
| 1995-05-15 | 294 | 300 | 294 | 294 | 16,000 | 2,940 |
| 1995-05-12 | 292 | 295 | 290 | 294 | 28,000 | 2,940 |
| 1995-05-11 | 303 | 303 | 291 | 292 | 26,000 | 2,920 |
| 1995-05-10 | 310 | 310 | 303 | 303 | 22,000 | 3,030 |
| 1995-05-09 | 313 | 313 | 306 | 306 | 7,000 | 3,060 |
| 1995-05-08 | 306 | 306 | 303 | 303 | 5,000 | 3,030 |
| 1995-05-02 | 313 | 315 | 301 | 301 | 36,000 | 3,010 |
| 1995-05-01 | 315 | 315 | 313 | 313 | 25,000 | 3,130 |
| 1995-04-28 | 315 | 318 | 315 | 315 | 25,000 | 3,150 |
| 1995-04-27 | 314 | 315 | 313 | 315 | 16,000 | 3,150 |
| 1995-04-26 | 318 | 318 | 313 | 313 | 9,000 | 3,130 |
| 1995-04-25 | 318 | 318 | 313 | 313 | 26,000 | 3,130 |
| 1995-04-24 | 322 | 322 | 313 | 313 | 11,000 | 3,130 |
| 1995-04-21 | 307 | 315 | 307 | 312 | 29,000 | 3,120 |
| 1995-04-20 | 308 | 308 | 300 | 305 | 17,000 | 3,050 |
| 1995-04-19 | 299 | 299 | 296 | 296 | 21,000 | 2,960 |
| 1995-04-18 | 300 | 304 | 298 | 298 | 21,000 | 2,980 |
| 1995-04-17 | 300 | 300 | 298 | 300 | 11,000 | 3,000 |
| 1995-04-14 | 305 | 308 | 302 | 302 | 14,000 | 3,020 |
| 1995-04-13 | 303 | 303 | 300 | 300 | 7,000 | 3,000 |
| 1995-04-12 | 300 | 302 | 300 | 302 | 21,000 | 3,020 |
| 1995-04-11 | 303 | 303 | 300 | 300 | 8,000 | 3,000 |
| 1995-04-10 | 301 | 301 | 294 | 295 | 15,000 | 2,950 |
| 1995-04-07 | 299 | 299 | 294 | 294 | 5,000 | 2,940 |
| 1995-04-06 | 300 | 300 | 294 | 294 | 12,000 | 2,940 |
| 1995-04-05 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1995-04-04 | 282 | 310 | 282 | 310 | 35,000 | 3,100 |
| 1995-04-03 | 301 | 301 | 286 | 286 | 28,000 | 2,860 |
| 1995-03-31 | 308 | 308 | 301 | 301 | 24,000 | 3,010 |
| 1995-03-30 | 306 | 306 | 300 | 300 | 19,000 | 3,000 |
| 1995-03-29 | 305 | 305 | 305 | 305 | 17,000 | 3,050 |
| 1995-03-28 | 300 | 300 | 296 | 300 | 18,000 | 3,000 |
| 1995-03-27 | 285 | 300 | 282 | 285 | 27,000 | 2,850 |
| 1995-03-24 | 285 | 285 | 275 | 280 | 73,000 | 2,800 |
| 1995-03-23 | 290 | 290 | 285 | 285 | 21,000 | 2,850 |
| 1995-03-22 | 295 | 295 | 290 | 290 | 40,000 | 2,900 |
| 1995-03-20 | 295 | 300 | 291 | 291 | 40,000 | 2,910 |
| 1995-03-17 | 300 | 303 | 295 | 295 | 20,000 | 2,950 |
| 1995-03-16 | 300 | 300 | 295 | 295 | 91,000 | 2,950 |
| 1995-03-15 | 305 | 305 | 300 | 300 | 73,000 | 3,000 |
| 1995-03-14 | 310 | 310 | 310 | 310 | 28,000 | 3,100 |
| 1995-03-13 | 314 | 314 | 310 | 310 | 25,000 | 3,100 |
| 1995-03-10 | 310 | 316 | 309 | 316 | 67,000 | 3,160 |
| 1995-03-09 | 316 | 320 | 310 | 310 | 38,000 | 3,100 |
| 1995-03-08 | 313 | 313 | 310 | 312 | 21,000 | 3,120 |
| 1995-03-07 | 312 | 317 | 312 | 312 | 15,000 | 3,120 |
| 1995-03-06 | 320 | 328 | 317 | 317 | 40,000 | 3,170 |
| 1995-03-03 | 315 | 316 | 315 | 315 | 32,000 | 3,150 |
| 1995-03-02 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 1995-03-01 | 320 | 320 | 305 | 313 | 18,000 | 3,130 |
| 1995-02-28 | 310 | 320 | 310 | 320 | 34,000 | 3,200 |
| 1995-02-27 | 325 | 325 | 300 | 300 | 51,000 | 3,000 |
| 1995-02-24 | 330 | 330 | 322 | 325 | 9,000 | 3,250 |
| 1995-02-23 | 326 | 326 | 325 | 325 | 32,000 | 3,250 |
| 1995-02-22 | 326 | 329 | 325 | 325 | 24,000 | 3,250 |
| 1995-02-21 | 326 | 326 | 325 | 325 | 3,000 | 3,250 |
| 1995-02-20 | 330 | 330 | 325 | 325 | 8,000 | 3,250 |
| 1995-02-17 | 321 | 330 | 321 | 330 | 46,000 | 3,300 |
| 1995-02-16 | 338 | 338 | 325 | 325 | 32,000 | 3,250 |
| 1995-02-15 | 335 | 350 | 330 | 343 | 66,000 | 3,430 |
| 1995-02-14 | 335 | 335 | 333 | 335 | 35,000 | 3,350 |
| 1995-02-13 | 335 | 339 | 335 | 335 | 22,000 | 3,350 |
| 1995-02-10 | 334 | 335 | 334 | 335 | 25,000 | 3,350 |
| 1995-02-09 | 325 | 332 | 325 | 330 | 28,000 | 3,300 |
| 1995-02-08 | 325 | 330 | 325 | 330 | 49,000 | 3,300 |
| 1995-02-07 | 323 | 328 | 323 | 323 | 27,000 | 3,230 |
| 1995-02-06 | 322 | 323 | 320 | 323 | 24,000 | 3,230 |
| 1995-02-03 | 325 | 330 | 322 | 322 | 36,000 | 3,220 |
| 1995-02-02 | 327 | 330 | 327 | 327 | 20,000 | 3,270 |
| 1995-02-01 | 321 | 330 | 321 | 326 | 54,000 | 3,260 |
| 1995-01-31 | 323 | 328 | 323 | 323 | 77,000 | 3,230 |
| 1995-01-30 | 330 | 330 | 319 | 321 | 47,000 | 3,210 |
| 1995-01-27 | 335 | 338 | 333 | 333 | 54,000 | 3,330 |
| 1995-01-26 | 333 | 335 | 333 | 335 | 60,000 | 3,350 |
| 1995-01-25 | 333 | 337 | 333 | 333 | 30,000 | 3,330 |
| 1995-01-24 | 337 | 337 | 337 | 337 | 20,000 | 3,370 |
| 1995-01-23 | 335 | 338 | 301 | 302 | 51,000 | 3,020 |
| 1995-01-20 | 337 | 340 | 335 | 335 | 49,000 | 3,350 |
| 1995-01-19 | 336 | 337 | 336 | 337 | 40,000 | 3,370 |
| 1995-01-18 | 339 | 339 | 335 | 336 | 57,000 | 3,360 |
| 1995-01-17 | 345 | 351 | 336 | 339 | 23,000 | 3,390 |
| 1995-01-13 | 340 | 350 | 340 | 350 | 27,000 | 3,500 |
| 1995-01-12 | 350 | 350 | 340 | 340 | 32,000 | 3,400 |
| 1995-01-11 | 345 | 352 | 345 | 352 | 26,000 | 3,520 |
| 1995-01-10 | 349 | 350 | 344 | 345 | 45,000 | 3,450 |
| 1995-01-09 | 351 | 352 | 349 | 349 | 14,000 | 3,490 |
| 1995-01-06 | 358 | 363 | 352 | 352 | 35,000 | 3,520 |
| 1995-01-05 | 370 | 370 | 363 | 363 | 50,000 | 3,630 |
| 1995-01-04 | 367 | 374 | 367 | 372 | 78,000 | 3,720 |
分割・併合履歴 ： [2017-09-27]1株→0.1株