2107 東洋精糖(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 292 | 295 | 291 | 295 | 32,000 | 2,950 |
| 1996-12-27 | 291 | 295 | 291 | 295 | 28,000 | 2,950 |
| 1996-12-26 | 292 | 295 | 291 | 291 | 40,000 | 2,910 |
| 1996-12-25 | 300 | 300 | 290 | 291 | 47,000 | 2,910 |
| 1996-12-24 | 300 | 300 | 290 | 290 | 93,000 | 2,900 |
| 1996-12-20 | 300 | 303 | 300 | 300 | 35,000 | 3,000 |
| 1996-12-19 | 302 | 304 | 300 | 300 | 51,000 | 3,000 |
| 1996-12-18 | 311 | 315 | 310 | 310 | 52,000 | 3,100 |
| 1996-12-17 | 311 | 319 | 310 | 311 | 54,000 | 3,110 |
| 1996-12-16 | 324 | 324 | 310 | 310 | 40,000 | 3,100 |
| 1996-12-13 | 320 | 320 | 311 | 319 | 44,000 | 3,190 |
| 1996-12-12 | 320 | 325 | 315 | 321 | 47,000 | 3,210 |
| 1996-12-11 | 325 | 325 | 320 | 320 | 41,000 | 3,200 |
| 1996-12-10 | 333 | 333 | 326 | 326 | 19,000 | 3,260 |
| 1996-12-09 | 326 | 326 | 325 | 325 | 24,000 | 3,250 |
| 1996-12-06 | 333 | 333 | 325 | 325 | 20,000 | 3,250 |
| 1996-12-05 | 326 | 336 | 325 | 336 | 38,000 | 3,360 |
| 1996-12-04 | 325 | 326 | 325 | 325 | 35,000 | 3,250 |
| 1996-12-03 | 347 | 347 | 331 | 331 | 34,000 | 3,310 |
| 1996-12-02 | 340 | 340 | 331 | 337 | 48,000 | 3,370 |
| 1996-11-29 | 346 | 346 | 335 | 335 | 76,000 | 3,350 |
| 1996-11-28 | 352 | 352 | 348 | 350 | 73,000 | 3,500 |
| 1996-11-27 | 355 | 359 | 355 | 355 | 42,000 | 3,550 |
| 1996-11-26 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1996-11-25 | 360 | 360 | 351 | 351 | 10,000 | 3,510 |
| 1996-11-22 | 351 | 352 | 350 | 350 | 14,000 | 3,500 |
| 1996-11-21 | 361 | 361 | 350 | 350 | 27,000 | 3,500 |
| 1996-11-20 | 365 | 367 | 360 | 367 | 26,000 | 3,670 |
| 1996-11-19 | 354 | 368 | 354 | 367 | 58,000 | 3,670 |
| 1996-11-18 | 360 | 361 | 350 | 350 | 36,000 | 3,500 |
| 1996-11-15 | 349 | 353 | 345 | 345 | 258,000 | 3,450 |
| 1996-11-14 | 359 | 359 | 353 | 354 | 46,000 | 3,540 |
| 1996-11-13 | 369 | 369 | 359 | 359 | 29,000 | 3,590 |
| 1996-11-12 | 370 | 370 | 360 | 369 | 70,000 | 3,690 |
| 1996-11-11 | 363 | 370 | 358 | 361 | 41,000 | 3,610 |
| 1996-11-08 | 350 | 359 | 350 | 355 | 100,000 | 3,550 |
| 1996-11-07 | 367 | 367 | 355 | 355 | 39,000 | 3,550 |
| 1996-11-06 | 355 | 365 | 354 | 365 | 53,000 | 3,650 |
| 1996-11-05 | 356 | 360 | 355 | 355 | 25,000 | 3,550 |
| 1996-11-01 | 360 | 361 | 354 | 355 | 61,000 | 3,550 |
| 1996-10-31 | 360 | 365 | 355 | 355 | 53,000 | 3,550 |
| 1996-10-30 | 365 | 365 | 358 | 358 | 64,000 | 3,580 |
| 1996-10-29 | 360 | 360 | 360 | 360 | 21,000 | 3,600 |
| 1996-10-28 | 355 | 359 | 355 | 359 | 32,000 | 3,590 |
| 1996-10-24 | 359 | 359 | 356 | 359 | 36,000 | 3,590 |
| 1996-10-23 | 365 | 365 | 360 | 362 | 14,000 | 3,620 |
| 1996-10-22 | 375 | 375 | 366 | 370 | 45,000 | 3,700 |
| 1996-10-21 | 378 | 378 | 373 | 376 | 27,000 | 3,760 |
| 1996-10-18 | 365 | 379 | 365 | 379 | 40,000 | 3,790 |
| 1996-10-17 | 361 | 366 | 361 | 364 | 27,000 | 3,640 |
| 1996-10-16 | 370 | 370 | 360 | 360 | 39,000 | 3,600 |
| 1996-10-15 | 360 | 369 | 360 | 360 | 20,000 | 3,600 |
| 1996-10-14 | 357 | 361 | 357 | 360 | 20,000 | 3,600 |
| 1996-10-11 | 358 | 360 | 355 | 357 | 47,000 | 3,570 |
| 1996-10-09 | 359 | 365 | 358 | 361 | 40,000 | 3,610 |
| 1996-10-08 | 372 | 372 | 355 | 355 | 151,000 | 3,550 |
| 1996-10-07 | 361 | 374 | 361 | 372 | 45,000 | 3,720 |
| 1996-10-04 | 373 | 373 | 361 | 362 | 86,000 | 3,620 |
| 1996-10-03 | 378 | 380 | 373 | 375 | 39,000 | 3,750 |
| 1996-10-02 | 370 | 380 | 370 | 380 | 64,000 | 3,800 |
| 1996-10-01 | 383 | 390 | 380 | 390 | 21,000 | 3,900 |
| 1996-09-30 | 380 | 385 | 380 | 381 | 15,000 | 3,810 |
| 1996-09-27 | 376 | 379 | 372 | 379 | 28,000 | 3,790 |
| 1996-09-26 | 372 | 375 | 368 | 375 | 64,000 | 3,750 |
| 1996-09-25 | 377 | 377 | 370 | 372 | 59,000 | 3,720 |
| 1996-09-24 | 381 | 381 | 375 | 375 | 43,000 | 3,750 |
| 1996-09-20 | 387 | 387 | 375 | 378 | 74,000 | 3,780 |
| 1996-09-19 | 390 | 398 | 386 | 390 | 47,000 | 3,900 |
| 1996-09-18 | 400 | 400 | 390 | 390 | 20,000 | 3,900 |
| 1996-09-17 | 401 | 405 | 397 | 400 | 33,000 | 4,000 |
| 1996-09-13 | 385 | 400 | 385 | 400 | 34,000 | 4,000 |
| 1996-09-12 | 395 | 395 | 385 | 385 | 20,000 | 3,850 |
| 1996-09-11 | 400 | 405 | 390 | 390 | 40,000 | 3,900 |
| 1996-09-10 | 401 | 415 | 399 | 415 | 62,000 | 4,150 |
| 1996-09-09 | 399 | 399 | 391 | 396 | 24,000 | 3,960 |
| 1996-09-06 | 396 | 399 | 394 | 394 | 32,000 | 3,940 |
| 1996-09-05 | 401 | 409 | 397 | 397 | 65,000 | 3,970 |
| 1996-09-04 | 420 | 424 | 396 | 396 | 130,000 | 3,960 |
| 1996-09-03 | 376 | 427 | 376 | 425 | 343,000 | 4,250 |
| 1996-09-02 | 366 | 376 | 366 | 376 | 28,000 | 3,760 |
| 1996-08-30 | 375 | 375 | 368 | 370 | 49,000 | 3,700 |
| 1996-08-29 | 381 | 384 | 377 | 380 | 32,000 | 3,800 |
| 1996-08-28 | 384 | 396 | 382 | 396 | 28,000 | 3,960 |
| 1996-08-27 | 391 | 391 | 380 | 381 | 16,000 | 3,810 |
| 1996-08-26 | 399 | 400 | 386 | 391 | 23,000 | 3,910 |
| 1996-08-23 | 400 | 400 | 395 | 395 | 20,000 | 3,950 |
| 1996-08-22 | 400 | 405 | 395 | 400 | 50,000 | 4,000 |
| 1996-08-21 | 398 | 410 | 398 | 400 | 82,000 | 4,000 |
| 1996-08-20 | 383 | 395 | 381 | 393 | 52,000 | 3,930 |
| 1996-08-19 | 378 | 390 | 378 | 381 | 30,000 | 3,810 |
| 1996-08-16 | 377 | 379 | 377 | 377 | 22,000 | 3,770 |
| 1996-08-15 | 382 | 382 | 375 | 380 | 29,000 | 3,800 |
| 1996-08-14 | 374 | 380 | 370 | 380 | 25,000 | 3,800 |
| 1996-08-13 | 358 | 361 | 357 | 360 | 16,000 | 3,600 |
| 1996-08-12 | 370 | 370 | 355 | 356 | 40,000 | 3,560 |
| 1996-08-09 | 367 | 374 | 365 | 365 | 36,000 | 3,650 |
| 1996-08-08 | 374 | 374 | 368 | 368 | 22,000 | 3,680 |
| 1996-08-07 | 374 | 375 | 365 | 365 | 83,000 | 3,650 |
| 1996-08-06 | 375 | 375 | 372 | 374 | 46,000 | 3,740 |
| 1996-08-05 | 371 | 380 | 370 | 370 | 156,000 | 3,700 |
| 1996-08-02 | 385 | 385 | 379 | 382 | 61,000 | 3,820 |
| 1996-08-01 | 377 | 377 | 365 | 370 | 123,000 | 3,700 |
| 1996-07-31 | 376 | 377 | 372 | 372 | 83,000 | 3,720 |
| 1996-07-30 | 390 | 392 | 368 | 368 | 77,000 | 3,680 |
| 1996-07-29 | 405 | 405 | 388 | 390 | 101,000 | 3,900 |
| 1996-07-26 | 409 | 409 | 395 | 400 | 89,000 | 4,000 |
| 1996-07-25 | 405 | 406 | 395 | 402 | 85,000 | 4,020 |
| 1996-07-24 | 410 | 411 | 401 | 410 | 34,000 | 4,100 |
| 1996-07-23 | 415 | 419 | 408 | 415 | 51,000 | 4,150 |
| 1996-07-22 | 421 | 421 | 414 | 414 | 30,000 | 4,140 |
| 1996-07-19 | 426 | 426 | 425 | 426 | 15,000 | 4,260 |
| 1996-07-18 | 415 | 421 | 415 | 421 | 21,000 | 4,210 |
| 1996-07-17 | 423 | 428 | 415 | 416 | 36,000 | 4,160 |
| 1996-07-16 | 425 | 425 | 419 | 424 | 34,000 | 4,240 |
| 1996-07-15 | 425 | 433 | 425 | 433 | 16,000 | 4,330 |
| 1996-07-12 | 421 | 428 | 420 | 428 | 69,000 | 4,280 |
| 1996-07-11 | 430 | 431 | 419 | 420 | 124,000 | 4,200 |
| 1996-07-10 | 434 | 434 | 430 | 430 | 94,000 | 4,300 |
| 1996-07-09 | 431 | 439 | 430 | 434 | 51,000 | 4,340 |
| 1996-07-08 | 440 | 440 | 430 | 440 | 29,000 | 4,400 |
| 1996-07-05 | 435 | 444 | 434 | 444 | 46,000 | 4,440 |
| 1996-07-04 | 439 | 442 | 439 | 440 | 32,000 | 4,400 |
| 1996-07-03 | 438 | 444 | 436 | 440 | 21,000 | 4,400 |
| 1996-07-02 | 438 | 445 | 437 | 445 | 24,000 | 4,450 |
| 1996-07-01 | 440 | 445 | 438 | 443 | 21,000 | 4,430 |
| 1996-06-28 | 444 | 450 | 439 | 450 | 46,000 | 4,500 |
| 1996-06-27 | 446 | 446 | 439 | 439 | 54,000 | 4,390 |
| 1996-06-26 | 438 | 445 | 435 | 440 | 41,000 | 4,400 |
| 1996-06-25 | 440 | 440 | 432 | 432 | 72,000 | 4,320 |
| 1996-06-24 | 444 | 444 | 436 | 436 | 43,000 | 4,360 |
| 1996-06-21 | 439 | 440 | 430 | 439 | 114,000 | 4,390 |
| 1996-06-20 | 453 | 453 | 448 | 448 | 20,000 | 4,480 |
| 1996-06-19 | 449 | 453 | 442 | 453 | 34,000 | 4,530 |
| 1996-06-18 | 450 | 454 | 447 | 454 | 54,000 | 4,540 |
| 1996-06-17 | 442 | 445 | 442 | 442 | 17,000 | 4,420 |
| 1996-06-14 | 430 | 449 | 430 | 438 | 115,000 | 4,380 |
| 1996-06-13 | 448 | 448 | 430 | 435 | 66,000 | 4,350 |
| 1996-06-12 | 440 | 444 | 430 | 444 | 88,000 | 4,440 |
| 1996-06-11 | 432 | 440 | 430 | 435 | 97,000 | 4,350 |
| 1996-06-10 | 443 | 445 | 435 | 436 | 25,000 | 4,360 |
| 1996-06-07 | 449 | 449 | 425 | 433 | 92,000 | 4,330 |
| 1996-06-06 | 460 | 461 | 448 | 448 | 28,000 | 4,480 |
| 1996-06-05 | 450 | 455 | 443 | 450 | 39,000 | 4,500 |
| 1996-06-04 | 450 | 451 | 443 | 445 | 67,000 | 4,450 |
| 1996-06-03 | 469 | 469 | 437 | 441 | 122,000 | 4,410 |
| 1996-05-31 | 469 | 472 | 469 | 469 | 19,000 | 4,690 |
| 1996-05-30 | 469 | 473 | 468 | 469 | 32,000 | 4,690 |
| 1996-05-29 | 461 | 469 | 461 | 466 | 36,000 | 4,660 |
| 1996-05-28 | 465 | 465 | 457 | 461 | 58,000 | 4,610 |
| 1996-05-27 | 466 | 471 | 456 | 458 | 41,000 | 4,580 |
| 1996-05-24 | 471 | 475 | 465 | 475 | 34,000 | 4,750 |
| 1996-05-23 | 485 | 487 | 470 | 470 | 42,000 | 4,700 |
| 1996-05-22 | 485 | 490 | 480 | 481 | 100,000 | 4,810 |
| 1996-05-21 | 494 | 494 | 481 | 483 | 107,000 | 4,830 |
| 1996-05-20 | 496 | 499 | 485 | 490 | 183,000 | 4,900 |
| 1996-05-17 | 485 | 490 | 480 | 487 | 163,000 | 4,870 |
| 1996-05-16 | 499 | 499 | 475 | 475 | 355,000 | 4,750 |
| 1996-05-15 | 476 | 507 | 473 | 489 | 829,000 | 4,890 |
| 1996-05-14 | 462 | 462 | 455 | 456 | 72,000 | 4,560 |
| 1996-05-13 | 478 | 479 | 461 | 461 | 104,000 | 4,610 |
| 1996-05-10 | 475 | 480 | 465 | 475 | 108,000 | 4,750 |
| 1996-05-09 | 486 | 494 | 475 | 477 | 301,000 | 4,770 |
| 1996-05-08 | 473 | 490 | 470 | 486 | 248,000 | 4,860 |
| 1996-05-07 | 475 | 475 | 458 | 473 | 103,000 | 4,730 |
| 1996-05-02 | 460 | 475 | 460 | 470 | 124,000 | 4,700 |
| 1996-05-01 | 456 | 460 | 453 | 455 | 203,000 | 4,550 |
| 1996-04-30 | 465 | 465 | 460 | 460 | 112,000 | 4,600 |
| 1996-04-26 | 466 | 470 | 461 | 465 | 119,000 | 4,650 |
| 1996-04-25 | 470 | 475 | 464 | 465 | 116,000 | 4,650 |
| 1996-04-24 | 468 | 470 | 452 | 452 | 91,000 | 4,520 |
| 1996-04-23 | 475 | 478 | 467 | 468 | 116,000 | 4,680 |
| 1996-04-22 | 469 | 480 | 469 | 470 | 118,000 | 4,700 |
| 1996-04-19 | 463 | 480 | 461 | 479 | 135,000 | 4,790 |
| 1996-04-18 | 468 | 468 | 462 | 462 | 49,000 | 4,620 |
| 1996-04-17 | 474 | 477 | 463 | 466 | 76,000 | 4,660 |
| 1996-04-16 | 480 | 480 | 475 | 479 | 144,000 | 4,790 |
| 1996-04-15 | 475 | 480 | 470 | 475 | 100,000 | 4,750 |
| 1996-04-12 | 465 | 475 | 463 | 465 | 85,000 | 4,650 |
| 1996-04-11 | 466 | 470 | 461 | 461 | 75,000 | 4,610 |
| 1996-04-10 | 480 | 480 | 462 | 473 | 113,000 | 4,730 |
| 1996-04-09 | 475 | 480 | 470 | 476 | 155,000 | 4,760 |
| 1996-04-08 | 488 | 488 | 470 | 475 | 246,000 | 4,750 |
| 1996-04-05 | 481 | 493 | 476 | 486 | 551,000 | 4,860 |
| 1996-04-04 | 463 | 474 | 454 | 473 | 309,000 | 4,730 |
| 1996-04-03 | 459 | 464 | 451 | 453 | 104,000 | 4,530 |
| 1996-04-02 | 456 | 457 | 450 | 450 | 90,000 | 4,500 |
| 1996-04-01 | 456 | 465 | 456 | 456 | 117,000 | 4,560 |
| 1996-03-29 | 448 | 460 | 444 | 451 | 203,000 | 4,510 |
| 1996-03-28 | 438 | 445 | 437 | 443 | 98,000 | 4,430 |
| 1996-03-27 | 441 | 441 | 436 | 437 | 41,000 | 4,370 |
| 1996-03-26 | 425 | 437 | 421 | 436 | 53,000 | 4,360 |
| 1996-03-25 | 420 | 425 | 416 | 417 | 78,000 | 4,170 |
| 1996-03-22 | 426 | 428 | 415 | 415 | 88,000 | 4,150 |
| 1996-03-21 | 422 | 430 | 422 | 428 | 98,000 | 4,280 |
| 1996-03-19 | 425 | 430 | 420 | 422 | 67,000 | 4,220 |
| 1996-03-18 | 444 | 445 | 436 | 440 | 33,000 | 4,400 |
| 1996-03-15 | 433 | 440 | 425 | 440 | 82,000 | 4,400 |
| 1996-03-14 | 405 | 420 | 405 | 420 | 81,000 | 4,200 |
| 1996-03-13 | 425 | 425 | 410 | 410 | 53,000 | 4,100 |
| 1996-03-12 | 414 | 425 | 413 | 425 | 73,000 | 4,250 |
| 1996-03-11 | 428 | 430 | 412 | 413 | 80,000 | 4,130 |
| 1996-03-08 | 438 | 438 | 428 | 433 | 53,000 | 4,330 |
| 1996-03-07 | 430 | 431 | 428 | 428 | 88,000 | 4,280 |
| 1996-03-06 | 440 | 440 | 430 | 430 | 54,000 | 4,300 |
| 1996-03-05 | 433 | 440 | 430 | 430 | 52,000 | 4,300 |
| 1996-03-04 | 433 | 433 | 428 | 429 | 48,000 | 4,290 |
| 1996-03-01 | 435 | 440 | 433 | 434 | 68,000 | 4,340 |
| 1996-02-29 | 440 | 443 | 435 | 435 | 91,000 | 4,350 |
| 1996-02-28 | 448 | 450 | 436 | 440 | 52,000 | 4,400 |
| 1996-02-27 | 448 | 457 | 448 | 453 | 103,000 | 4,530 |
| 1996-02-26 | 445 | 445 | 435 | 445 | 29,000 | 4,450 |
| 1996-02-23 | 448 | 450 | 440 | 445 | 64,000 | 4,450 |
| 1996-02-22 | 440 | 447 | 440 | 447 | 38,000 | 4,470 |
| 1996-02-21 | 448 | 448 | 440 | 441 | 76,000 | 4,410 |
| 1996-02-20 | 448 | 450 | 445 | 445 | 70,000 | 4,450 |
| 1996-02-19 | 448 | 460 | 447 | 455 | 63,000 | 4,550 |
| 1996-02-16 | 460 | 460 | 446 | 450 | 158,000 | 4,500 |
| 1996-02-15 | 465 | 470 | 462 | 462 | 51,000 | 4,620 |
| 1996-02-14 | 462 | 473 | 460 | 470 | 91,000 | 4,700 |
| 1996-02-13 | 467 | 470 | 460 | 465 | 45,000 | 4,650 |
| 1996-02-09 | 460 | 473 | 458 | 470 | 140,000 | 4,700 |
| 1996-02-08 | 474 | 480 | 465 | 466 | 127,000 | 4,660 |
| 1996-02-07 | 485 | 490 | 467 | 472 | 303,000 | 4,720 |
| 1996-02-06 | 509 | 509 | 480 | 480 | 510,000 | 4,800 |
| 1996-02-05 | 495 | 509 | 495 | 503 | 1,421,000 | 5,030 |
| 1996-02-02 | 485 | 489 | 475 | 475 | 410,000 | 4,750 |
| 1996-02-01 | 470 | 490 | 465 | 483 | 677,000 | 4,830 |
| 1996-01-31 | 475 | 483 | 450 | 450 | 301,000 | 4,500 |
| 1996-01-30 | 459 | 465 | 455 | 465 | 174,000 | 4,650 |
| 1996-01-29 | 455 | 459 | 447 | 459 | 122,000 | 4,590 |
| 1996-01-26 | 450 | 454 | 440 | 442 | 62,000 | 4,420 |
| 1996-01-25 | 445 | 450 | 438 | 445 | 147,000 | 4,450 |
| 1996-01-24 | 440 | 440 | 432 | 435 | 59,000 | 4,350 |
| 1996-01-23 | 445 | 450 | 440 | 440 | 68,000 | 4,400 |
| 1996-01-22 | 458 | 458 | 442 | 443 | 41,000 | 4,430 |
| 1996-01-19 | 445 | 459 | 440 | 459 | 214,000 | 4,590 |
| 1996-01-18 | 470 | 474 | 441 | 450 | 158,000 | 4,500 |
| 1996-01-17 | 463 | 470 | 458 | 465 | 125,000 | 4,650 |
| 1996-01-16 | 470 | 474 | 456 | 458 | 102,000 | 4,580 |
| 1996-01-12 | 488 | 490 | 470 | 470 | 366,000 | 4,700 |
| 1996-01-11 | 496 | 513 | 473 | 483 | 1,940,000 | 4,830 |
| 1996-01-10 | 458 | 496 | 447 | 481 | 1,208,000 | 4,810 |
| 1996-01-09 | 460 | 460 | 440 | 460 | 221,000 | 4,600 |
| 1996-01-08 | 440 | 460 | 432 | 460 | 204,000 | 4,600 |
| 1996-01-05 | 445 | 445 | 430 | 436 | 79,000 | 4,360 |
| 1996-01-04 | 436 | 450 | 435 | 450 | 82,000 | 4,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株