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
1995-12-2943643642542637,0004,260
1995-12-2843243842443088,0004,300
1995-12-27446446431431130,0004,310
1995-12-26420435417435107,0004,350
1995-12-2542643041741774,0004,170
1995-12-22425430418421131,0004,210
1995-12-21427430420425149,0004,250
1995-12-2042143842042475,0004,240
1995-12-1943543541942080,0004,200
1995-12-1844244443043553,0004,350
1995-12-15447450440441148,0004,410
1995-12-14475479452452549,0004,520
1995-12-13430465430465946,0004,650
1995-12-12417430415429155,0004,290
1995-12-1141541941241288,0004,120
1995-12-08412419408413178,0004,130
1995-12-07414420406420189,0004,200
1995-12-06415421412413125,0004,130
1995-12-0541742041241781,0004,170
1995-12-04411425411420129,0004,200
1995-12-01419420408410127,0004,100
1995-11-30415420405420122,0004,200
1995-11-29405411402405163,0004,050
1995-11-28410420401420115,0004,200
1995-11-2740142140141693,0004,160
1995-11-2440240940140996,0004,090
1995-11-2240841340640888,0004,080
1995-11-2142542541041492,0004,140
1995-11-2043743841042096,0004,200
1995-11-17410433410423116,0004,230
1995-11-16413417406409128,0004,090
1995-11-15435436413415147,0004,150
1995-11-14440440425440170,0004,400
1995-11-13425455422435182,0004,350
1995-11-10435440413421217,0004,210
1995-11-09453453430431337,0004,310
1995-11-08468484460460410,0004,600
1995-11-07460480460463376,0004,630
1995-11-06494494461462505,0004,620
1995-11-024985044715041,183,0005,040
1995-11-015005254954983,963,0004,980
1995-10-314805034524853,183,0004,850
1995-10-303944753944753,010,0004,750
1995-10-27370407366395230,0003,950
1995-10-2636337036336551,0003,650
1995-10-2536236536036339,0003,630
1995-10-2436236936036042,0003,600
1995-10-2336037636036069,0003,600
1995-10-2036036936036095,0003,600
1995-10-19364370360360122,0003,600
1995-10-18365365360360102,0003,600
1995-10-1737137136236580,0003,650
1995-10-1637037637037222,0003,720
1995-10-1337838037037447,0003,740
1995-10-1239239237537538,0003,750
1995-10-1139740038538744,0003,870
1995-10-0939840339039048,0003,900
1995-10-06401405396396185,0003,960
1995-10-05395415388415242,0004,150
1995-10-04380385376385108,0003,850
1995-10-0338138136637057,0003,700
1995-10-0236238036138080,0003,800
1995-09-2937037636236257,0003,620
1995-09-2836737036136144,0003,610
1995-09-2737037536636644,0003,660
1995-09-26361374360365143,0003,650
1995-09-25365367352354127,0003,540
1995-09-2238038537538090,0003,800
1995-09-2138539038038099,0003,800
1995-09-20410413390395113,0003,950
1995-09-19381410378405180,0004,050
1995-09-18398402381381176,0003,810
1995-09-14410415400401164,0004,010
1995-09-13407415401415203,0004,150
1995-09-12430436410412324,0004,120
1995-09-11430440415428416,0004,280
1995-09-08449450424429772,0004,290
1995-09-074144484134441,269,0004,440
1995-09-06429430410419936,0004,190
1995-09-05395419395410676,0004,100
1995-09-044204303853951,722,0003,950
1995-09-013573953553941,129,0003,940
1995-08-31364368346352389,0003,520
1995-08-303503783503741,504,0003,740
1995-08-29318340316340411,0003,400
1995-08-28301315300315113,0003,150
1995-08-2530731430030042,0003,000
1995-08-2430230529730535,0003,050
1995-08-2330130630030556,0003,050
1995-08-22301320300314255,0003,140
1995-08-2129229729029756,0002,970
1995-08-1829629728929057,0002,900
1995-08-1728929128128684,0002,860
1995-08-16290294280290157,0002,900
1995-08-1527028327028357,0002,830
1995-08-1426627026526550,0002,650
1995-08-1126626626526649,0002,660
1995-08-1027127126526536,0002,650
1995-08-0926626626526616,0002,660
1995-08-0826526726526615,0002,660
1995-08-0727527526526520,0002,650
1995-08-0427628027027036,0002,700
1995-08-0327528027027633,0002,760
1995-08-0226527426527024,0002,700
1995-08-0126827026526559,0002,650
1995-07-3127027226526834,0002,680
1995-07-2828328528028576,0002,850
1995-07-27275285271285103,0002,850
1995-07-26275285270275129,0002,750
1995-07-25268286263275180,0002,750
1995-07-2428028026626821,0002,680
1995-07-2128028027228032,0002,800
1995-07-2026328026328074,0002,800
1995-07-1925726725626343,0002,630
1995-07-1828028126726724,0002,670
1995-07-1728529028528525,0002,850
1995-07-1427228327028333,0002,830
1995-07-1327027526627545,0002,750
1995-07-1227027426027054,0002,700
1995-07-1127627626527017,0002,700
1995-07-1027628527027148,0002,710
1995-07-0725627525526975,0002,690
1995-07-0625525524925545,0002,550
1995-07-0523824923824823,0002,480
1995-07-0423023022722933,0002,290
1995-07-0323023023023014,0002,300
1995-06-3023023223023073,0002,300
1995-06-29240240228230160,0002,300
1995-06-282492492452457,0002,450
1995-06-2725025025025017,0002,500
1995-06-2624225124225119,0002,510
1995-06-232362472362475,0002,470
1995-06-2223323623223240,0002,320
1995-06-2124624624124318,0002,430
1995-06-2025726025625626,0002,560
1995-06-1924925724925419,0002,540
1995-06-1623924923923928,0002,390
1995-06-1524624623023021,0002,300
1995-06-1423324123024129,0002,410
1995-06-1324124224024044,0002,400
1995-06-1226526524824864,0002,480
1995-06-0926626626526533,0002,650
1995-06-0826927126526522,0002,650
1995-06-072712722712715,0002,710
1995-06-0626527026527013,0002,700
1995-06-0527827826626612,0002,660
1995-06-0227128027127817,0002,780
1995-06-012852852852856,0002,850
1995-05-312862862852854,0002,850
1995-05-3028528528528516,0002,850
1995-05-2927728527528518,0002,850
1995-05-2627628527628512,0002,850
1995-05-2527527727527631,0002,760
1995-05-2427627627527516,0002,750
1995-05-2327628527627618,0002,760
1995-05-2228428427627648,0002,760
1995-05-1928728728028426,0002,840
1995-05-1829029028828811,0002,880
1995-05-172912912912914,0002,910
1995-05-1629429429129115,0002,910
1995-05-1529430029429416,0002,940
1995-05-1229229529029428,0002,940
1995-05-1130330329129226,0002,920
1995-05-1031031030330322,0003,030
1995-05-093133133063067,0003,060
1995-05-083063063033035,0003,030
1995-05-0231331530130136,0003,010
1995-05-0131531531331325,0003,130
1995-04-2831531831531525,0003,150
1995-04-2731431531331516,0003,150
1995-04-263183183133139,0003,130
1995-04-2531831831331326,0003,130
1995-04-2432232231331311,0003,130
1995-04-2130731530731229,0003,120
1995-04-2030830830030517,0003,050
1995-04-1929929929629621,0002,960
1995-04-1830030429829821,0002,980
1995-04-1730030029830011,0003,000
1995-04-1430530830230214,0003,020
1995-04-133033033003007,0003,000
1995-04-1230030230030221,0003,020
1995-04-113033033003008,0003,000
1995-04-1030130129429515,0002,950
1995-04-072992992942945,0002,940
1995-04-0630030029429412,0002,940
1995-04-0530530530030011,0003,000
1995-04-0428231028231035,0003,100
1995-04-0330130128628628,0002,860
1995-03-3130830830130124,0003,010
1995-03-3030630630030019,0003,000
1995-03-2930530530530517,0003,050
1995-03-2830030029630018,0003,000
1995-03-2728530028228527,0002,850
1995-03-2428528527528073,0002,800
1995-03-2329029028528521,0002,850
1995-03-2229529529029040,0002,900
1995-03-2029530029129140,0002,910
1995-03-1730030329529520,0002,950
1995-03-1630030029529591,0002,950
1995-03-1530530530030073,0003,000
1995-03-1431031031031028,0003,100
1995-03-1331431431031025,0003,100
1995-03-1031031630931667,0003,160
1995-03-0931632031031038,0003,100
1995-03-0831331331031221,0003,120
1995-03-0731231731231215,0003,120
1995-03-0632032831731740,0003,170
1995-03-0331531631531532,0003,150
1995-03-023163163153156,0003,150
1995-03-0132032030531318,0003,130
1995-02-2831032031032034,0003,200
1995-02-2732532530030051,0003,000
1995-02-243303303223259,0003,250
1995-02-2332632632532532,0003,250
1995-02-2232632932532524,0003,250
1995-02-213263263253253,0003,250
1995-02-203303303253258,0003,250
1995-02-1732133032133046,0003,300
1995-02-1633833832532532,0003,250
1995-02-1533535033034366,0003,430
1995-02-1433533533333535,0003,350
1995-02-1333533933533522,0003,350
1995-02-1033433533433525,0003,350
1995-02-0932533232533028,0003,300
1995-02-0832533032533049,0003,300
1995-02-0732332832332327,0003,230
1995-02-0632232332032324,0003,230
1995-02-0332533032232236,0003,220
1995-02-0232733032732720,0003,270
1995-02-0132133032132654,0003,260
1995-01-3132332832332377,0003,230
1995-01-3033033031932147,0003,210
1995-01-2733533833333354,0003,330
1995-01-2633333533333560,0003,350
1995-01-2533333733333330,0003,330
1995-01-2433733733733720,0003,370
1995-01-2333533830130251,0003,020
1995-01-2033734033533549,0003,350
1995-01-1933633733633740,0003,370
1995-01-1833933933533657,0003,360
1995-01-1734535133633923,0003,390
1995-01-1334035034035027,0003,500
1995-01-1235035034034032,0003,400
1995-01-1134535234535226,0003,520
1995-01-1034935034434545,0003,450
1995-01-0935135234934914,0003,490
1995-01-0635836335235235,0003,520
1995-01-0537037036336350,0003,630
1995-01-0436737436737278,0003,720

分割・併合履歴 : [2017-09-27]1株→0.1株