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
1998-12-3016216316116142,0001,610
1998-12-2916216416116329,0001,630
1998-12-28164169164164101,0001,640
1998-12-2516417016416450,0001,640
1998-12-2416617016416418,0001,640
1998-12-2217017416616664,0001,660
1998-12-2117217217017028,0001,700
1998-12-1817217517117234,0001,720
1998-12-1717618417618014,0001,800
1998-12-1617418517017138,0001,710
1998-12-15185185170172115,0001,720
1998-12-1417517517217432,0001,740
1998-12-1117518417517625,0001,760
1998-12-1017518517318519,0001,850
1998-12-0918018017317310,0001,730
1998-12-0818018718018031,0001,800
1998-12-0717018117018019,0001,800
1998-12-0418418418018114,0001,810
1998-12-0318019018018936,0001,890
1998-12-0219519518018051,0001,800
1998-12-0119520419419564,0001,950
1998-11-3020120419720490,0002,040
1998-11-27205205190201184,0002,010
1998-11-26208210198204665,0002,040
1998-11-25170200170198374,0001,980
1998-11-24166175165168123,0001,680
1998-11-2016516816016519,0001,650
1998-11-1916516516016014,0001,600
1998-11-1816016515916512,0001,650
1998-11-1716016015916011,0001,600
1998-11-161651651601606,0001,600
1998-11-1315315815115811,0001,580
1998-11-1216416415615627,0001,560
1998-11-111651661651667,0001,660
1998-11-1017017016516543,0001,650
1998-11-091701701651658,0001,650
1998-11-061671671651658,0001,650
1998-11-051751751681686,0001,680
1998-11-0417017316617319,0001,730
1998-11-0217517516516631,0001,660
1998-10-3017017516517027,0001,700
1998-10-2916217015917025,0001,700
1998-10-2815617715517752,0001,770
1998-10-2715015514515536,0001,550
1998-10-2614715614715510,0001,550
1998-10-2316316315515621,0001,560
1998-10-2216016415515834,0001,580
1998-10-2115516015515924,0001,590
1998-10-201501501501504,0001,500
1998-10-191451551451469,0001,460
1998-10-161551551451458,0001,450
1998-10-1514415014014525,0001,450
1998-10-141551551451459,0001,450
1998-10-1315515514514520,0001,450
1998-10-1215715915415523,0001,550
1998-10-091501541501549,0001,540
1998-10-0815015214014022,0001,400
1998-10-0714015014015059,0001,500
1998-10-0613614213613720,0001,370
1998-10-0514714713513642,0001,360
1998-10-0212514012513283,0001,320
1998-10-01149150116118109,0001,180
1998-09-3015916515015049,0001,500
1998-09-2916116916016433,0001,640
1998-09-2816216515516017,0001,600
1998-09-2516516516416411,0001,640
1998-09-2417017117017025,0001,700
1998-09-2216116516116227,0001,620
1998-09-2116516916116915,0001,690
1998-09-1816517516017522,0001,750
1998-09-17166166160160110,0001,600
1998-09-1616917116516569,0001,650
1998-09-1417117816816834,0001,680
1998-09-11180181169169100,0001,690
1998-09-1018418417017938,0001,790
1998-09-0917618417217211,0001,720
1998-09-0818018818018154,0001,810
1998-09-0716518416518334,0001,830
1998-09-0417517516917063,0001,700
1998-09-0317818017317839,0001,780
1998-09-0218018417817862,0001,780
1998-09-0117017516617540,0001,750
1998-08-3117018517017953,0001,790
1998-08-28165179165175113,0001,750
1998-08-2718518618018675,0001,860
1998-08-26198198185190109,0001,900
1998-08-2520020519719761,0001,970
1998-08-24195200187200130,0002,000
1998-08-2120920920020086,0002,000
1998-08-20216216205205102,0002,050
1998-08-19205218205211140,0002,110
1998-08-1821521720821098,0002,100
1998-08-17234234192219383,0002,190
1998-08-14218235210229983,0002,290
1998-08-13199219199210137,0002,100
1998-08-1219019619019373,0001,930
1998-08-11205206195195125,0001,950
1998-08-10219220200200334,0002,000
1998-08-07181214181209196,0002,090
1998-08-0618718718018027,0001,800
1998-08-0518118218018214,0001,820
1998-08-0418518518118117,0001,810
1998-08-031901901871878,0001,870
1998-07-3118619018618733,0001,870
1998-07-3019519518718726,0001,870
1998-07-2919019018119042,0001,900
1998-07-2818518518418521,0001,850
1998-07-2718818818518520,0001,850
1998-07-2418319518319520,0001,950
1998-07-2319519619519542,0001,950
1998-07-2219820319520361,0002,030
1998-07-2119820319820339,0002,030
1998-07-1719820819820399,0002,030
1998-07-1619519518319125,0001,910
1998-07-1519519919019065,0001,900
1998-07-14182202180180139,0001,800
1998-07-13163179163175134,0001,750
1998-07-1020020017717879,0001,780
1998-07-0920020019519569,0001,950
1998-07-08210210195195111,0001,950
1998-07-07232235205213229,0002,130
1998-07-06250252230230853,0002,300
1998-07-032092482052481,573,0002,480
1998-07-02180220176199378,0001,990
1998-07-0118318517517562,0001,750
1998-06-30189200180180293,0001,800
1998-06-29158178156174347,0001,740
1998-06-2614315014315026,0001,500
1998-06-2514014413814431,0001,440
1998-06-2414615014014050,0001,400
1998-06-231451451451459,0001,450
1998-06-2215415814515033,0001,500
1998-06-1915015014514541,0001,450
1998-06-1815415514714936,0001,490
1998-06-1713714513514520,0001,450
1998-06-1613613713513723,0001,370
1998-06-1513613713613631,0001,360
1998-06-1213613913513587,0001,350
1998-06-1114114214014169,0001,410
1998-06-101511511481499,0001,490
1998-06-0914114514114511,0001,450
1998-06-0814214714114135,0001,410
1998-06-0514214514214244,0001,420
1998-06-0415015014214225,0001,420
1998-06-0315115115015017,0001,500
1998-06-0215015515015510,0001,550
1998-06-0116016014515012,0001,500
1998-05-2916016015016019,0001,600
1998-05-2815615615115640,0001,560
1998-05-271621621561568,0001,560
1998-05-2616916916016218,0001,620
1998-05-2515617115617160,0001,710
1998-05-2216116115515521,0001,550
1998-05-211541601541586,0001,580
1998-05-2015016015015430,0001,540
1998-05-1914515014015010,0001,500
1998-05-181401401401408,0001,400
1998-05-1514514514014015,0001,400
1998-05-141481481481481,0001,480
1998-05-131501501501502,0001,500
1998-05-121501531501508,0001,500
1998-05-1114315214014862,0001,480
1998-05-0814615414014098,0001,400
1998-05-0715015014014133,0001,410
1998-05-0616316315115118,0001,510
1998-05-0116416416116227,0001,620
1998-04-301641641621623,0001,620
1998-04-2816816816116511,0001,650
1998-04-2717117117017115,0001,710
1998-04-2417118117017115,0001,710
1998-04-2317018017017016,0001,700
1998-04-221781781701738,0001,730
1998-04-211731741701707,0001,700
1998-04-201791791791791,0001,790
1998-04-171701791701798,0001,790
1998-04-1618618617017015,0001,700
1998-04-1517318017318010,0001,800
1998-04-141731841731843,0001,840
1998-04-131861861731736,0001,730
1998-04-1018818817317422,0001,740
1998-04-0917818617018615,0001,860
1998-04-0817018017018014,0001,800
1998-04-0717917916716820,0001,680
1998-04-0616618016018046,0001,800
1998-04-0314617514615150,0001,510
1998-04-0216016014014553,0001,450
1998-04-0118818815716064,0001,600
1998-03-3119119118818819,0001,880
1998-03-3019719718018517,0001,850
1998-03-271951961951956,0001,950
1998-03-2619720019219328,0001,930
1998-03-2519520419519569,0001,950
1998-03-2420020019519553,0001,950
1998-03-2320120220020023,0002,000
1998-03-2019920119920019,0002,000
1998-03-1920020819820811,0002,080
1998-03-182072082022029,0002,020
1998-03-1720921019620725,0002,070
1998-03-1620821620820863,0002,080
1998-03-13199206195206130,0002,060
1998-03-1220220220020024,0002,000
1998-03-1120620620120232,0002,020
1998-03-1021021020520838,0002,080
1998-03-0920721320721085,0002,100
1998-03-06200224197207210,0002,070
1998-03-0520120119520057,0002,000
1998-03-0420120520020413,0002,040
1998-03-0321521520220245,0002,020
1998-03-0221021720721543,0002,150
1998-02-2721221220821024,0002,100
1998-02-2620121020120126,0002,010
1998-02-2518620518520041,0002,000
1998-02-2420120418719152,0001,910
1998-02-2321821820020029,0002,000
1998-02-2021022020622063,0002,200
1998-02-1920721220621042,0002,100
1998-02-1820221020120743,0002,070
1998-02-1721121120120238,0002,020
1998-02-1622522521021085,0002,100
1998-02-1323923921521766,0002,170
1998-02-12246248225240231,0002,400
1998-02-10258259239241813,0002,410
1998-02-09205240205240779,0002,400
1998-02-06180190180190129,0001,900
1998-02-0516018016017964,0001,790
1998-02-041651651601619,0001,610
1998-02-0316016515316530,0001,650
1998-02-0214515014515027,0001,500
1998-01-3016116515515540,0001,550
1998-01-2919019016016562,0001,650
1998-01-28170190168185105,0001,850
1998-01-2716016515616054,0001,600
1998-01-2614516014515573,0001,550
1998-01-2313714013214081,0001,400
1998-01-2214014013213645,0001,360
1998-01-2112513712513459,0001,340
1998-01-2012212511612551,0001,250
1998-01-1911912511112232,0001,220
1998-01-1611011510911529,0001,150
1998-01-1411011211011120,0001,110
1998-01-1311111110311012,0001,100
1998-01-1212012010110643,0001,060
1998-01-0910511010011043,0001,100
1998-01-081101121101109,0001,100
1998-01-0711011810811027,0001,100
1998-01-0610511010311031,0001,100
1998-01-051061111061109,0001,100

分割・併合履歴 : [2017-09-27]1株→0.1株