2107 東洋精糖(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 105 | 119 | 105 | 111 | 17,000 | 1,110 |
| 1997-12-29 | 110 | 110 | 101 | 103 | 17,000 | 1,030 |
| 1997-12-26 | 108 | 108 | 100 | 100 | 22,000 | 1,000 |
| 1997-12-25 | 95 | 113 | 95 | 108 | 121,000 | 1,080 |
| 1997-12-24 | 103 | 103 | 96 | 97 | 51,000 | 970 |
| 1997-12-22 | 115 | 115 | 106 | 108 | 66,000 | 1,080 |
| 1997-12-19 | 134 | 134 | 114 | 115 | 60,000 | 1,150 |
| 1997-12-18 | 134 | 134 | 130 | 130 | 17,000 | 1,300 |
| 1997-12-17 | 131 | 136 | 131 | 131 | 12,000 | 1,310 |
| 1997-12-16 | 134 | 140 | 134 | 134 | 68,000 | 1,340 |
| 1997-12-15 | 135 | 135 | 130 | 134 | 14,000 | 1,340 |
| 1997-12-12 | 135 | 135 | 130 | 130 | 24,000 | 1,300 |
| 1997-12-11 | 130 | 131 | 130 | 131 | 13,000 | 1,310 |
| 1997-12-10 | 145 | 145 | 133 | 134 | 14,000 | 1,340 |
| 1997-12-09 | 138 | 138 | 133 | 133 | 26,000 | 1,330 |
| 1997-12-08 | 130 | 133 | 130 | 133 | 9,000 | 1,330 |
| 1997-12-05 | 130 | 133 | 130 | 130 | 15,000 | 1,300 |
| 1997-12-04 | 136 | 136 | 130 | 130 | 8,000 | 1,300 |
| 1997-12-03 | 134 | 140 | 134 | 136 | 12,000 | 1,360 |
| 1997-12-02 | 135 | 135 | 134 | 134 | 23,000 | 1,340 |
| 1997-12-01 | 130 | 133 | 126 | 133 | 33,000 | 1,330 |
| 1997-11-28 | 131 | 134 | 126 | 126 | 100,000 | 1,260 |
| 1997-11-27 | 129 | 135 | 129 | 134 | 24,000 | 1,340 |
| 1997-11-26 | 140 | 140 | 130 | 130 | 44,000 | 1,300 |
| 1997-11-25 | 140 | 140 | 135 | 140 | 16,000 | 1,400 |
| 1997-11-21 | 145 | 151 | 145 | 150 | 12,000 | 1,500 |
| 1997-11-20 | 141 | 153 | 141 | 150 | 5,000 | 1,500 |
| 1997-11-19 | 151 | 155 | 140 | 140 | 17,000 | 1,400 |
| 1997-11-18 | 146 | 159 | 146 | 159 | 16,000 | 1,590 |
| 1997-11-17 | 142 | 150 | 142 | 148 | 11,000 | 1,480 |
| 1997-11-14 | 145 | 147 | 138 | 140 | 16,000 | 1,400 |
| 1997-11-13 | 142 | 143 | 133 | 140 | 42,000 | 1,400 |
| 1997-11-12 | 155 | 155 | 150 | 150 | 14,000 | 1,500 |
| 1997-11-11 | 145 | 150 | 142 | 150 | 33,000 | 1,500 |
| 1997-11-10 | 164 | 164 | 150 | 150 | 17,000 | 1,500 |
| 1997-11-07 | 165 | 165 | 160 | 160 | 25,000 | 1,600 |
| 1997-11-06 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 1997-11-05 | 168 | 173 | 161 | 173 | 24,000 | 1,730 |
| 1997-11-04 | 174 | 174 | 169 | 173 | 13,000 | 1,730 |
| 1997-10-31 | 169 | 174 | 167 | 169 | 30,000 | 1,690 |
| 1997-10-30 | 175 | 175 | 174 | 174 | 4,000 | 1,740 |
| 1997-10-29 | 170 | 173 | 163 | 173 | 25,000 | 1,730 |
| 1997-10-28 | 160 | 170 | 155 | 170 | 47,000 | 1,700 |
| 1997-10-27 | 160 | 166 | 160 | 166 | 18,000 | 1,660 |
| 1997-10-24 | 151 | 166 | 151 | 166 | 19,000 | 1,660 |
| 1997-10-23 | 170 | 170 | 151 | 151 | 28,000 | 1,510 |
| 1997-10-22 | 150 | 160 | 150 | 160 | 19,000 | 1,600 |
| 1997-10-21 | 149 | 149 | 148 | 148 | 21,000 | 1,480 |
| 1997-10-17 | 145 | 145 | 141 | 145 | 8,000 | 1,450 |
| 1997-10-16 | 141 | 145 | 136 | 141 | 47,000 | 1,410 |
| 1997-10-15 | 144 | 145 | 142 | 142 | 6,000 | 1,420 |
| 1997-10-14 | 136 | 137 | 134 | 134 | 17,000 | 1,340 |
| 1997-10-13 | 146 | 146 | 146 | 146 | 11,000 | 1,460 |
| 1997-10-09 | 133 | 133 | 133 | 133 | 10,000 | 1,330 |
| 1997-10-08 | 133 | 133 | 131 | 131 | 12,000 | 1,310 |
| 1997-10-07 | 140 | 149 | 133 | 133 | 31,000 | 1,330 |
| 1997-10-06 | 140 | 140 | 133 | 139 | 12,000 | 1,390 |
| 1997-10-03 | 131 | 140 | 131 | 132 | 15,000 | 1,320 |
| 1997-10-02 | 136 | 136 | 127 | 133 | 12,000 | 1,330 |
| 1997-10-01 | 133 | 140 | 126 | 140 | 24,000 | 1,400 |
| 1997-09-30 | 135 | 135 | 126 | 133 | 38,000 | 1,330 |
| 1997-09-29 | 140 | 140 | 126 | 126 | 103,000 | 1,260 |
| 1997-09-26 | 155 | 155 | 140 | 140 | 75,000 | 1,400 |
| 1997-09-25 | 160 | 160 | 145 | 145 | 46,000 | 1,450 |
| 1997-09-24 | 163 | 163 | 159 | 159 | 46,000 | 1,590 |
| 1997-09-22 | 159 | 170 | 158 | 165 | 52,000 | 1,650 |
| 1997-09-19 | 185 | 185 | 160 | 160 | 40,000 | 1,600 |
| 1997-09-18 | 190 | 190 | 178 | 180 | 41,000 | 1,800 |
| 1997-09-17 | 189 | 189 | 185 | 185 | 5,000 | 1,850 |
| 1997-09-16 | 180 | 190 | 180 | 184 | 31,000 | 1,840 |
| 1997-09-12 | 185 | 185 | 183 | 183 | 15,000 | 1,830 |
| 1997-09-11 | 195 | 195 | 185 | 190 | 25,000 | 1,900 |
| 1997-09-10 | 199 | 199 | 195 | 199 | 22,000 | 1,990 |
| 1997-09-09 | 198 | 198 | 193 | 193 | 3,000 | 1,930 |
| 1997-09-08 | 199 | 199 | 193 | 193 | 11,000 | 1,930 |
| 1997-09-05 | 190 | 198 | 190 | 198 | 73,000 | 1,980 |
| 1997-09-04 | 190 | 195 | 190 | 190 | 94,000 | 1,900 |
| 1997-09-03 | 189 | 190 | 188 | 190 | 57,000 | 1,900 |
| 1997-09-02 | 190 | 195 | 190 | 191 | 32,000 | 1,910 |
| 1997-09-01 | 198 | 198 | 193 | 195 | 11,000 | 1,950 |
| 1997-08-29 | 199 | 199 | 197 | 199 | 23,000 | 1,990 |
| 1997-08-28 | 200 | 200 | 198 | 200 | 16,000 | 2,000 |
| 1997-08-27 | 201 | 206 | 200 | 200 | 16,000 | 2,000 |
| 1997-08-26 | 201 | 201 | 200 | 201 | 14,000 | 2,010 |
| 1997-08-25 | 201 | 202 | 201 | 201 | 20,000 | 2,010 |
| 1997-08-21 | 203 | 210 | 200 | 200 | 22,000 | 2,000 |
| 1997-08-20 | 210 | 210 | 208 | 208 | 56,000 | 2,080 |
| 1997-08-19 | 205 | 210 | 205 | 210 | 9,000 | 2,100 |
| 1997-08-18 | 207 | 207 | 205 | 205 | 5,000 | 2,050 |
| 1997-08-15 | 207 | 207 | 205 | 205 | 12,000 | 2,050 |
| 1997-08-14 | 202 | 202 | 201 | 202 | 12,000 | 2,020 |
| 1997-08-13 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 1997-08-12 | 197 | 202 | 197 | 202 | 20,000 | 2,020 |
| 1997-08-11 | 209 | 209 | 199 | 207 | 20,000 | 2,070 |
| 1997-08-08 | 201 | 202 | 200 | 202 | 50,000 | 2,020 |
| 1997-08-07 | 201 | 205 | 201 | 201 | 12,000 | 2,010 |
| 1997-08-06 | 202 | 202 | 201 | 201 | 17,000 | 2,010 |
| 1997-08-05 | 211 | 211 | 200 | 200 | 95,000 | 2,000 |
| 1997-08-04 | 210 | 210 | 200 | 201 | 71,000 | 2,010 |
| 1997-08-01 | 211 | 211 | 210 | 210 | 22,000 | 2,100 |
| 1997-07-31 | 213 | 218 | 211 | 211 | 19,000 | 2,110 |
| 1997-07-30 | 220 | 220 | 213 | 214 | 27,000 | 2,140 |
| 1997-07-29 | 218 | 224 | 218 | 220 | 12,000 | 2,200 |
| 1997-07-28 | 219 | 224 | 217 | 217 | 25,000 | 2,170 |
| 1997-07-25 | 222 | 222 | 219 | 219 | 12,000 | 2,190 |
| 1997-07-24 | 217 | 228 | 217 | 228 | 18,000 | 2,280 |
| 1997-07-23 | 217 | 222 | 211 | 211 | 25,000 | 2,110 |
| 1997-07-22 | 221 | 221 | 220 | 220 | 12,000 | 2,200 |
| 1997-07-18 | 223 | 223 | 220 | 220 | 19,000 | 2,200 |
| 1997-07-17 | 223 | 225 | 221 | 223 | 23,000 | 2,230 |
| 1997-07-16 | 226 | 227 | 225 | 225 | 25,000 | 2,250 |
| 1997-07-15 | 229 | 229 | 225 | 225 | 40,000 | 2,250 |
| 1997-07-14 | 224 | 231 | 224 | 226 | 27,000 | 2,260 |
| 1997-07-11 | 230 | 232 | 230 | 230 | 32,000 | 2,300 |
| 1997-07-10 | 233 | 233 | 231 | 232 | 49,000 | 2,320 |
| 1997-07-09 | 239 | 240 | 238 | 240 | 48,000 | 2,400 |
| 1997-07-08 | 238 | 240 | 238 | 238 | 44,000 | 2,380 |
| 1997-07-07 | 241 | 241 | 231 | 231 | 9,000 | 2,310 |
| 1997-07-04 | 248 | 249 | 247 | 247 | 32,000 | 2,470 |
| 1997-07-03 | 249 | 249 | 249 | 249 | 10,000 | 2,490 |
| 1997-07-02 | 247 | 247 | 246 | 247 | 10,000 | 2,470 |
| 1997-07-01 | 252 | 252 | 247 | 247 | 41,000 | 2,470 |
| 1997-06-30 | 260 | 262 | 247 | 247 | 37,000 | 2,470 |
| 1997-06-27 | 260 | 261 | 260 | 260 | 14,000 | 2,600 |
| 1997-06-26 | 258 | 260 | 258 | 258 | 27,000 | 2,580 |
| 1997-06-25 | 255 | 258 | 255 | 255 | 19,000 | 2,550 |
| 1997-06-24 | 260 | 260 | 253 | 255 | 108,000 | 2,550 |
| 1997-06-23 | 262 | 262 | 261 | 262 | 16,000 | 2,620 |
| 1997-06-20 | 267 | 268 | 267 | 267 | 19,000 | 2,670 |
| 1997-06-19 | 270 | 275 | 265 | 267 | 13,000 | 2,670 |
| 1997-06-18 | 266 | 270 | 266 | 270 | 26,000 | 2,700 |
| 1997-06-17 | 270 | 273 | 266 | 266 | 13,000 | 2,660 |
| 1997-06-16 | 267 | 275 | 267 | 275 | 18,000 | 2,750 |
| 1997-06-13 | 277 | 277 | 267 | 268 | 13,000 | 2,680 |
| 1997-06-12 | 262 | 270 | 262 | 267 | 31,000 | 2,670 |
| 1997-06-11 | 270 | 270 | 261 | 261 | 40,000 | 2,610 |
| 1997-06-10 | 265 | 270 | 265 | 270 | 15,000 | 2,700 |
| 1997-06-09 | 273 | 273 | 263 | 263 | 28,000 | 2,630 |
| 1997-06-06 | 270 | 275 | 270 | 271 | 11,000 | 2,710 |
| 1997-06-05 | 275 | 275 | 270 | 270 | 21,000 | 2,700 |
| 1997-06-04 | 275 | 280 | 275 | 280 | 28,000 | 2,800 |
| 1997-06-03 | 274 | 275 | 274 | 275 | 11,000 | 2,750 |
| 1997-06-02 | 276 | 280 | 272 | 273 | 26,000 | 2,730 |
| 1997-05-30 | 277 | 283 | 272 | 275 | 33,000 | 2,750 |
| 1997-05-29 | 285 | 286 | 282 | 282 | 72,000 | 2,820 |
| 1997-05-28 | 279 | 284 | 274 | 284 | 43,000 | 2,840 |
| 1997-05-27 | 280 | 282 | 275 | 279 | 55,000 | 2,790 |
| 1997-05-26 | 271 | 275 | 269 | 275 | 33,000 | 2,750 |
| 1997-05-23 | 262 | 265 | 262 | 265 | 26,000 | 2,650 |
| 1997-05-22 | 262 | 267 | 261 | 267 | 21,000 | 2,670 |
| 1997-05-21 | 265 | 268 | 261 | 261 | 27,000 | 2,610 |
| 1997-05-20 | 270 | 275 | 262 | 262 | 54,000 | 2,620 |
| 1997-05-19 | 258 | 262 | 250 | 261 | 84,000 | 2,610 |
| 1997-05-16 | 245 | 249 | 245 | 248 | 44,000 | 2,480 |
| 1997-05-15 | 252 | 252 | 248 | 248 | 85,000 | 2,480 |
| 1997-05-14 | 256 | 256 | 250 | 250 | 22,000 | 2,500 |
| 1997-05-13 | 256 | 258 | 254 | 254 | 54,000 | 2,540 |
| 1997-05-12 | 253 | 257 | 248 | 251 | 30,000 | 2,510 |
| 1997-05-09 | 248 | 248 | 241 | 248 | 20,000 | 2,480 |
| 1997-05-08 | 245 | 245 | 238 | 238 | 43,000 | 2,380 |
| 1997-05-07 | 249 | 250 | 245 | 245 | 39,000 | 2,450 |
| 1997-05-06 | 240 | 248 | 238 | 241 | 48,000 | 2,410 |
| 1997-05-02 | 241 | 243 | 238 | 238 | 24,000 | 2,380 |
| 1997-05-01 | 241 | 243 | 240 | 240 | 51,000 | 2,400 |
| 1997-04-30 | 237 | 239 | 230 | 238 | 31,000 | 2,380 |
| 1997-04-28 | 236 | 236 | 232 | 232 | 7,000 | 2,320 |
| 1997-04-24 | 241 | 241 | 240 | 241 | 12,000 | 2,410 |
| 1997-04-23 | 241 | 250 | 241 | 241 | 8,000 | 2,410 |
| 1997-04-22 | 245 | 245 | 242 | 242 | 27,000 | 2,420 |
| 1997-04-21 | 249 | 249 | 245 | 245 | 30,000 | 2,450 |
| 1997-04-18 | 222 | 250 | 222 | 242 | 63,000 | 2,420 |
| 1997-04-17 | 220 | 226 | 220 | 226 | 37,000 | 2,260 |
| 1997-04-16 | 208 | 219 | 208 | 219 | 33,000 | 2,190 |
| 1997-04-15 | 205 | 209 | 205 | 207 | 11,000 | 2,070 |
| 1997-04-14 | 209 | 209 | 201 | 201 | 22,000 | 2,010 |
| 1997-04-11 | 213 | 214 | 206 | 211 | 23,000 | 2,110 |
| 1997-04-10 | 215 | 215 | 210 | 212 | 29,000 | 2,120 |
| 1997-04-09 | 225 | 227 | 216 | 216 | 52,000 | 2,160 |
| 1997-04-08 | 229 | 230 | 220 | 224 | 48,000 | 2,240 |
| 1997-04-07 | 236 | 236 | 230 | 230 | 27,000 | 2,300 |
| 1997-04-04 | 247 | 250 | 245 | 246 | 10,000 | 2,460 |
| 1997-04-03 | 240 | 255 | 240 | 245 | 20,000 | 2,450 |
| 1997-04-02 | 236 | 246 | 236 | 245 | 20,000 | 2,450 |
| 1997-04-01 | 247 | 247 | 235 | 235 | 24,000 | 2,350 |
| 1997-03-31 | 260 | 260 | 247 | 247 | 27,000 | 2,470 |
| 1997-03-28 | 260 | 270 | 260 | 260 | 28,000 | 2,600 |
| 1997-03-27 | 261 | 261 | 260 | 260 | 27,000 | 2,600 |
| 1997-03-26 | 260 | 262 | 260 | 262 | 12,000 | 2,620 |
| 1997-03-25 | 263 | 263 | 261 | 263 | 25,000 | 2,630 |
| 1997-03-24 | 274 | 274 | 264 | 264 | 13,000 | 2,640 |
| 1997-03-21 | 263 | 264 | 263 | 264 | 6,000 | 2,640 |
| 1997-03-19 | 262 | 275 | 262 | 262 | 28,000 | 2,620 |
| 1997-03-18 | 262 | 275 | 262 | 275 | 33,000 | 2,750 |
| 1997-03-17 | 263 | 270 | 262 | 262 | 40,000 | 2,620 |
| 1997-03-14 | 263 | 263 | 262 | 262 | 22,000 | 2,620 |
| 1997-03-13 | 263 | 268 | 262 | 262 | 45,000 | 2,620 |
| 1997-03-12 | 265 | 268 | 265 | 265 | 17,000 | 2,650 |
| 1997-03-11 | 263 | 265 | 261 | 265 | 15,000 | 2,650 |
| 1997-03-10 | 275 | 275 | 262 | 262 | 16,000 | 2,620 |
| 1997-03-07 | 263 | 267 | 262 | 262 | 16,000 | 2,620 |
| 1997-03-06 | 270 | 270 | 262 | 262 | 11,000 | 2,620 |
| 1997-03-05 | 265 | 268 | 263 | 265 | 28,000 | 2,650 |
| 1997-03-04 | 280 | 282 | 262 | 262 | 34,000 | 2,620 |
| 1997-03-03 | 265 | 270 | 261 | 265 | 35,000 | 2,650 |
| 1997-02-28 | 271 | 271 | 265 | 265 | 14,000 | 2,650 |
| 1997-02-27 | 280 | 280 | 271 | 279 | 31,000 | 2,790 |
| 1997-02-26 | 274 | 279 | 274 | 279 | 14,000 | 2,790 |
| 1997-02-25 | 274 | 275 | 273 | 275 | 16,000 | 2,750 |
| 1997-02-24 | 271 | 276 | 270 | 275 | 19,000 | 2,750 |
| 1997-02-21 | 270 | 277 | 270 | 271 | 14,000 | 2,710 |
| 1997-02-20 | 266 | 275 | 264 | 275 | 40,000 | 2,750 |
| 1997-02-19 | 270 | 270 | 265 | 266 | 19,000 | 2,660 |
| 1997-02-18 | 266 | 270 | 265 | 265 | 25,000 | 2,650 |
| 1997-02-17 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-02-14 | 263 | 266 | 263 | 265 | 13,000 | 2,650 |
| 1997-02-13 | 265 | 270 | 255 | 263 | 55,000 | 2,630 |
| 1997-02-12 | 270 | 271 | 265 | 265 | 26,000 | 2,650 |
| 1997-02-10 | 276 | 280 | 270 | 280 | 15,000 | 2,800 |
| 1997-02-07 | 271 | 271 | 270 | 271 | 21,000 | 2,710 |
| 1997-02-06 | 275 | 285 | 271 | 271 | 17,000 | 2,710 |
| 1997-02-05 | 276 | 277 | 275 | 276 | 24,000 | 2,760 |
| 1997-02-04 | 286 | 286 | 276 | 280 | 29,000 | 2,800 |
| 1997-02-03 | 288 | 288 | 281 | 281 | 8,000 | 2,810 |
| 1997-01-31 | 272 | 288 | 272 | 288 | 39,000 | 2,880 |
| 1997-01-30 | 275 | 278 | 274 | 274 | 14,000 | 2,740 |
| 1997-01-29 | 280 | 299 | 275 | 299 | 31,000 | 2,990 |
| 1997-01-28 | 281 | 281 | 280 | 281 | 12,000 | 2,810 |
| 1997-01-27 | 279 | 284 | 279 | 284 | 16,000 | 2,840 |
| 1997-01-24 | 297 | 297 | 279 | 284 | 25,000 | 2,840 |
| 1997-01-23 | 301 | 302 | 300 | 301 | 35,000 | 3,010 |
| 1997-01-22 | 301 | 301 | 300 | 301 | 7,000 | 3,010 |
| 1997-01-21 | 300 | 306 | 300 | 300 | 53,000 | 3,000 |
| 1997-01-20 | 305 | 306 | 299 | 300 | 54,000 | 3,000 |
| 1997-01-17 | 285 | 299 | 285 | 299 | 33,000 | 2,990 |
| 1997-01-16 | 279 | 292 | 279 | 285 | 30,000 | 2,850 |
| 1997-01-14 | 271 | 280 | 270 | 279 | 56,000 | 2,790 |
| 1997-01-13 | 255 | 268 | 251 | 268 | 46,000 | 2,680 |
| 1997-01-10 | 269 | 269 | 260 | 260 | 119,000 | 2,600 |
| 1997-01-09 | 290 | 290 | 276 | 276 | 54,000 | 2,760 |
| 1997-01-08 | 295 | 295 | 291 | 291 | 29,000 | 2,910 |
| 1997-01-07 | 302 | 302 | 299 | 299 | 17,000 | 2,990 |
| 1997-01-06 | 300 | 310 | 300 | 310 | 12,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
