2107 東洋精糖(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 162 | 163 | 161 | 161 | 42,000 | 1,610 |
| 1998-12-29 | 162 | 164 | 161 | 163 | 29,000 | 1,630 |
| 1998-12-28 | 164 | 169 | 164 | 164 | 101,000 | 1,640 |
| 1998-12-25 | 164 | 170 | 164 | 164 | 50,000 | 1,640 |
| 1998-12-24 | 166 | 170 | 164 | 164 | 18,000 | 1,640 |
| 1998-12-22 | 170 | 174 | 166 | 166 | 64,000 | 1,660 |
| 1998-12-21 | 172 | 172 | 170 | 170 | 28,000 | 1,700 |
| 1998-12-18 | 172 | 175 | 171 | 172 | 34,000 | 1,720 |
| 1998-12-17 | 176 | 184 | 176 | 180 | 14,000 | 1,800 |
| 1998-12-16 | 174 | 185 | 170 | 171 | 38,000 | 1,710 |
| 1998-12-15 | 185 | 185 | 170 | 172 | 115,000 | 1,720 |
| 1998-12-14 | 175 | 175 | 172 | 174 | 32,000 | 1,740 |
| 1998-12-11 | 175 | 184 | 175 | 176 | 25,000 | 1,760 |
| 1998-12-10 | 175 | 185 | 173 | 185 | 19,000 | 1,850 |
| 1998-12-09 | 180 | 180 | 173 | 173 | 10,000 | 1,730 |
| 1998-12-08 | 180 | 187 | 180 | 180 | 31,000 | 1,800 |
| 1998-12-07 | 170 | 181 | 170 | 180 | 19,000 | 1,800 |
| 1998-12-04 | 184 | 184 | 180 | 181 | 14,000 | 1,810 |
| 1998-12-03 | 180 | 190 | 180 | 189 | 36,000 | 1,890 |
| 1998-12-02 | 195 | 195 | 180 | 180 | 51,000 | 1,800 |
| 1998-12-01 | 195 | 204 | 194 | 195 | 64,000 | 1,950 |
| 1998-11-30 | 201 | 204 | 197 | 204 | 90,000 | 2,040 |
| 1998-11-27 | 205 | 205 | 190 | 201 | 184,000 | 2,010 |
| 1998-11-26 | 208 | 210 | 198 | 204 | 665,000 | 2,040 |
| 1998-11-25 | 170 | 200 | 170 | 198 | 374,000 | 1,980 |
| 1998-11-24 | 166 | 175 | 165 | 168 | 123,000 | 1,680 |
| 1998-11-20 | 165 | 168 | 160 | 165 | 19,000 | 1,650 |
| 1998-11-19 | 165 | 165 | 160 | 160 | 14,000 | 1,600 |
| 1998-11-18 | 160 | 165 | 159 | 165 | 12,000 | 1,650 |
| 1998-11-17 | 160 | 160 | 159 | 160 | 11,000 | 1,600 |
| 1998-11-16 | 165 | 165 | 160 | 160 | 6,000 | 1,600 |
| 1998-11-13 | 153 | 158 | 151 | 158 | 11,000 | 1,580 |
| 1998-11-12 | 164 | 164 | 156 | 156 | 27,000 | 1,560 |
| 1998-11-11 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 1998-11-10 | 170 | 170 | 165 | 165 | 43,000 | 1,650 |
| 1998-11-09 | 170 | 170 | 165 | 165 | 8,000 | 1,650 |
| 1998-11-06 | 167 | 167 | 165 | 165 | 8,000 | 1,650 |
| 1998-11-05 | 175 | 175 | 168 | 168 | 6,000 | 1,680 |
| 1998-11-04 | 170 | 173 | 166 | 173 | 19,000 | 1,730 |
| 1998-11-02 | 175 | 175 | 165 | 166 | 31,000 | 1,660 |
| 1998-10-30 | 170 | 175 | 165 | 170 | 27,000 | 1,700 |
| 1998-10-29 | 162 | 170 | 159 | 170 | 25,000 | 1,700 |
| 1998-10-28 | 156 | 177 | 155 | 177 | 52,000 | 1,770 |
| 1998-10-27 | 150 | 155 | 145 | 155 | 36,000 | 1,550 |
| 1998-10-26 | 147 | 156 | 147 | 155 | 10,000 | 1,550 |
| 1998-10-23 | 163 | 163 | 155 | 156 | 21,000 | 1,560 |
| 1998-10-22 | 160 | 164 | 155 | 158 | 34,000 | 1,580 |
| 1998-10-21 | 155 | 160 | 155 | 159 | 24,000 | 1,590 |
| 1998-10-20 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1998-10-19 | 145 | 155 | 145 | 146 | 9,000 | 1,460 |
| 1998-10-16 | 155 | 155 | 145 | 145 | 8,000 | 1,450 |
| 1998-10-15 | 144 | 150 | 140 | 145 | 25,000 | 1,450 |
| 1998-10-14 | 155 | 155 | 145 | 145 | 9,000 | 1,450 |
| 1998-10-13 | 155 | 155 | 145 | 145 | 20,000 | 1,450 |
| 1998-10-12 | 157 | 159 | 154 | 155 | 23,000 | 1,550 |
| 1998-10-09 | 150 | 154 | 150 | 154 | 9,000 | 1,540 |
| 1998-10-08 | 150 | 152 | 140 | 140 | 22,000 | 1,400 |
| 1998-10-07 | 140 | 150 | 140 | 150 | 59,000 | 1,500 |
| 1998-10-06 | 136 | 142 | 136 | 137 | 20,000 | 1,370 |
| 1998-10-05 | 147 | 147 | 135 | 136 | 42,000 | 1,360 |
| 1998-10-02 | 125 | 140 | 125 | 132 | 83,000 | 1,320 |
| 1998-10-01 | 149 | 150 | 116 | 118 | 109,000 | 1,180 |
| 1998-09-30 | 159 | 165 | 150 | 150 | 49,000 | 1,500 |
| 1998-09-29 | 161 | 169 | 160 | 164 | 33,000 | 1,640 |
| 1998-09-28 | 162 | 165 | 155 | 160 | 17,000 | 1,600 |
| 1998-09-25 | 165 | 165 | 164 | 164 | 11,000 | 1,640 |
| 1998-09-24 | 170 | 171 | 170 | 170 | 25,000 | 1,700 |
| 1998-09-22 | 161 | 165 | 161 | 162 | 27,000 | 1,620 |
| 1998-09-21 | 165 | 169 | 161 | 169 | 15,000 | 1,690 |
| 1998-09-18 | 165 | 175 | 160 | 175 | 22,000 | 1,750 |
| 1998-09-17 | 166 | 166 | 160 | 160 | 110,000 | 1,600 |
| 1998-09-16 | 169 | 171 | 165 | 165 | 69,000 | 1,650 |
| 1998-09-14 | 171 | 178 | 168 | 168 | 34,000 | 1,680 |
| 1998-09-11 | 180 | 181 | 169 | 169 | 100,000 | 1,690 |
| 1998-09-10 | 184 | 184 | 170 | 179 | 38,000 | 1,790 |
| 1998-09-09 | 176 | 184 | 172 | 172 | 11,000 | 1,720 |
| 1998-09-08 | 180 | 188 | 180 | 181 | 54,000 | 1,810 |
| 1998-09-07 | 165 | 184 | 165 | 183 | 34,000 | 1,830 |
| 1998-09-04 | 175 | 175 | 169 | 170 | 63,000 | 1,700 |
| 1998-09-03 | 178 | 180 | 173 | 178 | 39,000 | 1,780 |
| 1998-09-02 | 180 | 184 | 178 | 178 | 62,000 | 1,780 |
| 1998-09-01 | 170 | 175 | 166 | 175 | 40,000 | 1,750 |
| 1998-08-31 | 170 | 185 | 170 | 179 | 53,000 | 1,790 |
| 1998-08-28 | 165 | 179 | 165 | 175 | 113,000 | 1,750 |
| 1998-08-27 | 185 | 186 | 180 | 186 | 75,000 | 1,860 |
| 1998-08-26 | 198 | 198 | 185 | 190 | 109,000 | 1,900 |
| 1998-08-25 | 200 | 205 | 197 | 197 | 61,000 | 1,970 |
| 1998-08-24 | 195 | 200 | 187 | 200 | 130,000 | 2,000 |
| 1998-08-21 | 209 | 209 | 200 | 200 | 86,000 | 2,000 |
| 1998-08-20 | 216 | 216 | 205 | 205 | 102,000 | 2,050 |
| 1998-08-19 | 205 | 218 | 205 | 211 | 140,000 | 2,110 |
| 1998-08-18 | 215 | 217 | 208 | 210 | 98,000 | 2,100 |
| 1998-08-17 | 234 | 234 | 192 | 219 | 383,000 | 2,190 |
| 1998-08-14 | 218 | 235 | 210 | 229 | 983,000 | 2,290 |
| 1998-08-13 | 199 | 219 | 199 | 210 | 137,000 | 2,100 |
| 1998-08-12 | 190 | 196 | 190 | 193 | 73,000 | 1,930 |
| 1998-08-11 | 205 | 206 | 195 | 195 | 125,000 | 1,950 |
| 1998-08-10 | 219 | 220 | 200 | 200 | 334,000 | 2,000 |
| 1998-08-07 | 181 | 214 | 181 | 209 | 196,000 | 2,090 |
| 1998-08-06 | 187 | 187 | 180 | 180 | 27,000 | 1,800 |
| 1998-08-05 | 181 | 182 | 180 | 182 | 14,000 | 1,820 |
| 1998-08-04 | 185 | 185 | 181 | 181 | 17,000 | 1,810 |
| 1998-08-03 | 190 | 190 | 187 | 187 | 8,000 | 1,870 |
| 1998-07-31 | 186 | 190 | 186 | 187 | 33,000 | 1,870 |
| 1998-07-30 | 195 | 195 | 187 | 187 | 26,000 | 1,870 |
| 1998-07-29 | 190 | 190 | 181 | 190 | 42,000 | 1,900 |
| 1998-07-28 | 185 | 185 | 184 | 185 | 21,000 | 1,850 |
| 1998-07-27 | 188 | 188 | 185 | 185 | 20,000 | 1,850 |
| 1998-07-24 | 183 | 195 | 183 | 195 | 20,000 | 1,950 |
| 1998-07-23 | 195 | 196 | 195 | 195 | 42,000 | 1,950 |
| 1998-07-22 | 198 | 203 | 195 | 203 | 61,000 | 2,030 |
| 1998-07-21 | 198 | 203 | 198 | 203 | 39,000 | 2,030 |
| 1998-07-17 | 198 | 208 | 198 | 203 | 99,000 | 2,030 |
| 1998-07-16 | 195 | 195 | 183 | 191 | 25,000 | 1,910 |
| 1998-07-15 | 195 | 199 | 190 | 190 | 65,000 | 1,900 |
| 1998-07-14 | 182 | 202 | 180 | 180 | 139,000 | 1,800 |
| 1998-07-13 | 163 | 179 | 163 | 175 | 134,000 | 1,750 |
| 1998-07-10 | 200 | 200 | 177 | 178 | 79,000 | 1,780 |
| 1998-07-09 | 200 | 200 | 195 | 195 | 69,000 | 1,950 |
| 1998-07-08 | 210 | 210 | 195 | 195 | 111,000 | 1,950 |
| 1998-07-07 | 232 | 235 | 205 | 213 | 229,000 | 2,130 |
| 1998-07-06 | 250 | 252 | 230 | 230 | 853,000 | 2,300 |
| 1998-07-03 | 209 | 248 | 205 | 248 | 1,573,000 | 2,480 |
| 1998-07-02 | 180 | 220 | 176 | 199 | 378,000 | 1,990 |
| 1998-07-01 | 183 | 185 | 175 | 175 | 62,000 | 1,750 |
| 1998-06-30 | 189 | 200 | 180 | 180 | 293,000 | 1,800 |
| 1998-06-29 | 158 | 178 | 156 | 174 | 347,000 | 1,740 |
| 1998-06-26 | 143 | 150 | 143 | 150 | 26,000 | 1,500 |
| 1998-06-25 | 140 | 144 | 138 | 144 | 31,000 | 1,440 |
| 1998-06-24 | 146 | 150 | 140 | 140 | 50,000 | 1,400 |
| 1998-06-23 | 145 | 145 | 145 | 145 | 9,000 | 1,450 |
| 1998-06-22 | 154 | 158 | 145 | 150 | 33,000 | 1,500 |
| 1998-06-19 | 150 | 150 | 145 | 145 | 41,000 | 1,450 |
| 1998-06-18 | 154 | 155 | 147 | 149 | 36,000 | 1,490 |
| 1998-06-17 | 137 | 145 | 135 | 145 | 20,000 | 1,450 |
| 1998-06-16 | 136 | 137 | 135 | 137 | 23,000 | 1,370 |
| 1998-06-15 | 136 | 137 | 136 | 136 | 31,000 | 1,360 |
| 1998-06-12 | 136 | 139 | 135 | 135 | 87,000 | 1,350 |
| 1998-06-11 | 141 | 142 | 140 | 141 | 69,000 | 1,410 |
| 1998-06-10 | 151 | 151 | 148 | 149 | 9,000 | 1,490 |
| 1998-06-09 | 141 | 145 | 141 | 145 | 11,000 | 1,450 |
| 1998-06-08 | 142 | 147 | 141 | 141 | 35,000 | 1,410 |
| 1998-06-05 | 142 | 145 | 142 | 142 | 44,000 | 1,420 |
| 1998-06-04 | 150 | 150 | 142 | 142 | 25,000 | 1,420 |
| 1998-06-03 | 151 | 151 | 150 | 150 | 17,000 | 1,500 |
| 1998-06-02 | 150 | 155 | 150 | 155 | 10,000 | 1,550 |
| 1998-06-01 | 160 | 160 | 145 | 150 | 12,000 | 1,500 |
| 1998-05-29 | 160 | 160 | 150 | 160 | 19,000 | 1,600 |
| 1998-05-28 | 156 | 156 | 151 | 156 | 40,000 | 1,560 |
| 1998-05-27 | 162 | 162 | 156 | 156 | 8,000 | 1,560 |
| 1998-05-26 | 169 | 169 | 160 | 162 | 18,000 | 1,620 |
| 1998-05-25 | 156 | 171 | 156 | 171 | 60,000 | 1,710 |
| 1998-05-22 | 161 | 161 | 155 | 155 | 21,000 | 1,550 |
| 1998-05-21 | 154 | 160 | 154 | 158 | 6,000 | 1,580 |
| 1998-05-20 | 150 | 160 | 150 | 154 | 30,000 | 1,540 |
| 1998-05-19 | 145 | 150 | 140 | 150 | 10,000 | 1,500 |
| 1998-05-18 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 1998-05-15 | 145 | 145 | 140 | 140 | 15,000 | 1,400 |
| 1998-05-14 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1998-05-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1998-05-12 | 150 | 153 | 150 | 150 | 8,000 | 1,500 |
| 1998-05-11 | 143 | 152 | 140 | 148 | 62,000 | 1,480 |
| 1998-05-08 | 146 | 154 | 140 | 140 | 98,000 | 1,400 |
| 1998-05-07 | 150 | 150 | 140 | 141 | 33,000 | 1,410 |
| 1998-05-06 | 163 | 163 | 151 | 151 | 18,000 | 1,510 |
| 1998-05-01 | 164 | 164 | 161 | 162 | 27,000 | 1,620 |
| 1998-04-30 | 164 | 164 | 162 | 162 | 3,000 | 1,620 |
| 1998-04-28 | 168 | 168 | 161 | 165 | 11,000 | 1,650 |
| 1998-04-27 | 171 | 171 | 170 | 171 | 15,000 | 1,710 |
| 1998-04-24 | 171 | 181 | 170 | 171 | 15,000 | 1,710 |
| 1998-04-23 | 170 | 180 | 170 | 170 | 16,000 | 1,700 |
| 1998-04-22 | 178 | 178 | 170 | 173 | 8,000 | 1,730 |
| 1998-04-21 | 173 | 174 | 170 | 170 | 7,000 | 1,700 |
| 1998-04-20 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 1998-04-17 | 170 | 179 | 170 | 179 | 8,000 | 1,790 |
| 1998-04-16 | 186 | 186 | 170 | 170 | 15,000 | 1,700 |
| 1998-04-15 | 173 | 180 | 173 | 180 | 10,000 | 1,800 |
| 1998-04-14 | 173 | 184 | 173 | 184 | 3,000 | 1,840 |
| 1998-04-13 | 186 | 186 | 173 | 173 | 6,000 | 1,730 |
| 1998-04-10 | 188 | 188 | 173 | 174 | 22,000 | 1,740 |
| 1998-04-09 | 178 | 186 | 170 | 186 | 15,000 | 1,860 |
| 1998-04-08 | 170 | 180 | 170 | 180 | 14,000 | 1,800 |
| 1998-04-07 | 179 | 179 | 167 | 168 | 20,000 | 1,680 |
| 1998-04-06 | 166 | 180 | 160 | 180 | 46,000 | 1,800 |
| 1998-04-03 | 146 | 175 | 146 | 151 | 50,000 | 1,510 |
| 1998-04-02 | 160 | 160 | 140 | 145 | 53,000 | 1,450 |
| 1998-04-01 | 188 | 188 | 157 | 160 | 64,000 | 1,600 |
| 1998-03-31 | 191 | 191 | 188 | 188 | 19,000 | 1,880 |
| 1998-03-30 | 197 | 197 | 180 | 185 | 17,000 | 1,850 |
| 1998-03-27 | 195 | 196 | 195 | 195 | 6,000 | 1,950 |
| 1998-03-26 | 197 | 200 | 192 | 193 | 28,000 | 1,930 |
| 1998-03-25 | 195 | 204 | 195 | 195 | 69,000 | 1,950 |
| 1998-03-24 | 200 | 200 | 195 | 195 | 53,000 | 1,950 |
| 1998-03-23 | 201 | 202 | 200 | 200 | 23,000 | 2,000 |
| 1998-03-20 | 199 | 201 | 199 | 200 | 19,000 | 2,000 |
| 1998-03-19 | 200 | 208 | 198 | 208 | 11,000 | 2,080 |
| 1998-03-18 | 207 | 208 | 202 | 202 | 9,000 | 2,020 |
| 1998-03-17 | 209 | 210 | 196 | 207 | 25,000 | 2,070 |
| 1998-03-16 | 208 | 216 | 208 | 208 | 63,000 | 2,080 |
| 1998-03-13 | 199 | 206 | 195 | 206 | 130,000 | 2,060 |
| 1998-03-12 | 202 | 202 | 200 | 200 | 24,000 | 2,000 |
| 1998-03-11 | 206 | 206 | 201 | 202 | 32,000 | 2,020 |
| 1998-03-10 | 210 | 210 | 205 | 208 | 38,000 | 2,080 |
| 1998-03-09 | 207 | 213 | 207 | 210 | 85,000 | 2,100 |
| 1998-03-06 | 200 | 224 | 197 | 207 | 210,000 | 2,070 |
| 1998-03-05 | 201 | 201 | 195 | 200 | 57,000 | 2,000 |
| 1998-03-04 | 201 | 205 | 200 | 204 | 13,000 | 2,040 |
| 1998-03-03 | 215 | 215 | 202 | 202 | 45,000 | 2,020 |
| 1998-03-02 | 210 | 217 | 207 | 215 | 43,000 | 2,150 |
| 1998-02-27 | 212 | 212 | 208 | 210 | 24,000 | 2,100 |
| 1998-02-26 | 201 | 210 | 201 | 201 | 26,000 | 2,010 |
| 1998-02-25 | 186 | 205 | 185 | 200 | 41,000 | 2,000 |
| 1998-02-24 | 201 | 204 | 187 | 191 | 52,000 | 1,910 |
| 1998-02-23 | 218 | 218 | 200 | 200 | 29,000 | 2,000 |
| 1998-02-20 | 210 | 220 | 206 | 220 | 63,000 | 2,200 |
| 1998-02-19 | 207 | 212 | 206 | 210 | 42,000 | 2,100 |
| 1998-02-18 | 202 | 210 | 201 | 207 | 43,000 | 2,070 |
| 1998-02-17 | 211 | 211 | 201 | 202 | 38,000 | 2,020 |
| 1998-02-16 | 225 | 225 | 210 | 210 | 85,000 | 2,100 |
| 1998-02-13 | 239 | 239 | 215 | 217 | 66,000 | 2,170 |
| 1998-02-12 | 246 | 248 | 225 | 240 | 231,000 | 2,400 |
| 1998-02-10 | 258 | 259 | 239 | 241 | 813,000 | 2,410 |
| 1998-02-09 | 205 | 240 | 205 | 240 | 779,000 | 2,400 |
| 1998-02-06 | 180 | 190 | 180 | 190 | 129,000 | 1,900 |
| 1998-02-05 | 160 | 180 | 160 | 179 | 64,000 | 1,790 |
| 1998-02-04 | 165 | 165 | 160 | 161 | 9,000 | 1,610 |
| 1998-02-03 | 160 | 165 | 153 | 165 | 30,000 | 1,650 |
| 1998-02-02 | 145 | 150 | 145 | 150 | 27,000 | 1,500 |
| 1998-01-30 | 161 | 165 | 155 | 155 | 40,000 | 1,550 |
| 1998-01-29 | 190 | 190 | 160 | 165 | 62,000 | 1,650 |
| 1998-01-28 | 170 | 190 | 168 | 185 | 105,000 | 1,850 |
| 1998-01-27 | 160 | 165 | 156 | 160 | 54,000 | 1,600 |
| 1998-01-26 | 145 | 160 | 145 | 155 | 73,000 | 1,550 |
| 1998-01-23 | 137 | 140 | 132 | 140 | 81,000 | 1,400 |
| 1998-01-22 | 140 | 140 | 132 | 136 | 45,000 | 1,360 |
| 1998-01-21 | 125 | 137 | 125 | 134 | 59,000 | 1,340 |
| 1998-01-20 | 122 | 125 | 116 | 125 | 51,000 | 1,250 |
| 1998-01-19 | 119 | 125 | 111 | 122 | 32,000 | 1,220 |
| 1998-01-16 | 110 | 115 | 109 | 115 | 29,000 | 1,150 |
| 1998-01-14 | 110 | 112 | 110 | 111 | 20,000 | 1,110 |
| 1998-01-13 | 111 | 111 | 103 | 110 | 12,000 | 1,100 |
| 1998-01-12 | 120 | 120 | 101 | 106 | 43,000 | 1,060 |
| 1998-01-09 | 105 | 110 | 100 | 110 | 43,000 | 1,100 |
| 1998-01-08 | 110 | 112 | 110 | 110 | 9,000 | 1,100 |
| 1998-01-07 | 110 | 118 | 108 | 110 | 27,000 | 1,100 |
| 1998-01-06 | 105 | 110 | 103 | 110 | 31,000 | 1,100 |
| 1998-01-05 | 106 | 111 | 106 | 110 | 9,000 | 1,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株