2107 東洋精糖(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	156	156	155	156	3,000	1,560
1999-12-29	163	163	155	155	70,000	1,550
1999-12-28	168	170	158	158	22,000	1,580
1999-12-27	159	160	158	158	43,000	1,580
1999-12-24	160	165	158	159	28,000	1,590
1999-12-22	155	168	155	160	47,000	1,600
1999-12-21	158	169	155	155	48,000	1,550
1999-12-20	155	170	155	160	59,000	1,600
1999-12-17	165	168	158	158	143,000	1,580
1999-12-16	172	172	159	165	95,000	1,650
1999-12-15	182	182	175	175	27,000	1,750
1999-12-14	177	183	175	183	46,000	1,830
1999-12-13	183	185	180	180	37,000	1,800
1999-12-10	185	186	184	185	49,000	1,850
1999-12-09	191	191	186	186	37,000	1,860
1999-12-08	192	193	191	191	67,000	1,910
1999-12-07	192	194	192	192	34,000	1,920
1999-12-06	191	199	191	192	19,000	1,920
1999-12-03	205	205	190	190	41,000	1,900
1999-12-02	200	202	190	190	31,000	1,900
1999-12-01	200	203	200	202	22,000	2,020
1999-11-30	201	201	195	199	53,000	1,990
1999-11-29	195	206	195	202	27,000	2,020
1999-11-26	195	199	195	199	11,000	1,990
1999-11-25	200	200	195	195	63,000	1,950
1999-11-24	200	200	190	195	80,000	1,950
1999-11-22	207	207	200	206	44,000	2,060
1999-11-19	215	218	200	207	63,000	2,070
1999-11-18	210	215	200	215	75,000	2,150
1999-11-17	198	208	198	205	61,000	2,050
1999-11-16	165	194	165	194	172,000	1,940
1999-11-15	199	205	180	180	78,000	1,800
1999-11-12	209	209	195	204	72,000	2,040
1999-11-11	220	220	203	214	169,000	2,140
1999-11-10	202	210	202	210	82,000	2,100
1999-11-09	205	209	202	209	63,000	2,090
1999-11-08	210	210	206	208	57,000	2,080
1999-11-05	211	217	210	210	51,000	2,100
1999-11-04	216	219	214	218	36,000	2,180
1999-11-02	220	220	211	211	41,000	2,110
1999-11-01	227	227	217	218	39,000	2,180
1999-10-29	217	230	217	217	68,000	2,170
1999-10-28	218	228	216	222	37,000	2,220
1999-10-27	220	228	218	228	36,000	2,280
1999-10-26	217	220	217	220	37,000	2,200
1999-10-25	220	222	217	217	48,000	2,170
1999-10-22	226	230	223	223	27,000	2,230
1999-10-21	239	239	226	226	28,000	2,260
1999-10-20	238	238	217	217	54,000	2,170
1999-10-19	221	225	213	213	77,000	2,130
1999-10-18	226	231	225	225	57,000	2,250
1999-10-15	251	251	236	236	51,000	2,360
1999-10-14	245	247	236	246	128,000	2,460
1999-10-13	250	251	244	245	127,000	2,450
1999-10-12	247	255	243	250	203,000	2,500
1999-10-08	265	265	240	240	318,000	2,400
1999-10-07	223	270	223	265	760,000	2,650
1999-10-06	218	219	215	219	109,000	2,190
1999-10-05	219	220	215	219	71,000	2,190
1999-10-04	220	221	212	215	63,000	2,150
1999-10-01	211	221	211	216	67,000	2,160
1999-09-30	204	215	202	210	47,000	2,100
1999-09-29	198	209	198	200	63,000	2,000
1999-09-28	198	203	198	198	38,000	1,980
1999-09-27	198	215	195	198	63,000	1,980
1999-09-24	198	201	195	198	82,000	1,980
1999-09-22	208	210	195	198	106,000	1,980
1999-09-21	211	213	209	210	48,000	2,100
1999-09-20	208	214	208	214	51,000	2,140
1999-09-17	215	215	207	208	56,000	2,080
1999-09-16	210	215	207	215	57,000	2,150
1999-09-14	210	216	205	214	173,000	2,140
1999-09-13	228	235	218	223	106,000	2,230
1999-09-10	223	228	218	228	113,000	2,280
1999-09-09	224	230	220	230	91,000	2,300
1999-09-08	235	235	222	223	147,000	2,230
1999-09-07	221	230	221	230	94,000	2,300
1999-09-06	234	234	224	224	118,000	2,240
1999-09-03	240	244	230	232	120,000	2,320
1999-09-02	245	248	240	245	105,000	2,450
1999-09-01	250	252	243	243	197,000	2,430
1999-08-31	265	265	252	253	124,000	2,530
1999-08-30	250	270	250	256	186,000	2,560
1999-08-27	271	280	260	265	302,000	2,650
1999-08-26	270	290	266	270	728,000	2,700
1999-08-25	250	260	248	250	230,000	2,500
1999-08-24	269	270	241	243	532,000	2,430
1999-08-23	295	299	265	267	848,000	2,670
1999-08-20	275	297	274	285	2,405,000	2,850
1999-08-19	229	269	226	258	1,957,000	2,580
1999-08-18	245	248	225	225	744,000	2,250
1999-08-17	225	249	223	241	1,673,000	2,410
1999-08-16	220	221	206	219	329,000	2,190
1999-08-13	184	227	184	222	665,000	2,220
1999-08-12	189	189	183	183	5,000	1,830
1999-08-11	180	181	180	181	20,000	1,810
1999-08-10	188	188	180	180	36,000	1,800
1999-08-09	180	183	178	180	28,000	1,800
1999-08-06	181	189	178	178	80,000	1,780
1999-08-05	182	185	181	184	96,000	1,840
1999-08-04	181	185	179	180	76,000	1,800
1999-08-03	199	199	155	178	150,000	1,780
1999-08-02	200	201	199	201	28,000	2,010
1999-07-30	201	205	200	205	42,000	2,050
1999-07-29	204	209	200	202	31,000	2,020
1999-07-28	200	202	200	202	37,000	2,020
1999-07-27	209	210	202	208	19,000	2,080
1999-07-26	208	215	205	209	26,000	2,090
1999-07-23	210	210	208	208	26,000	2,080
1999-07-22	211	213	208	208	46,000	2,080
1999-07-21	213	215	211	215	59,000	2,150
1999-07-19	212	219	212	213	176,000	2,130
1999-07-16	204	205	202	202	55,000	2,020
1999-07-15	204	209	204	204	84,000	2,040
1999-07-14	208	208	203	204	37,000	2,040
1999-07-13	205	215	203	203	59,000	2,030
1999-07-12	214	214	201	202	100,000	2,020
1999-07-09	206	209	206	209	42,000	2,090
1999-07-08	204	208	203	206	40,000	2,060
1999-07-07	210	210	204	204	51,000	2,040
1999-07-06	205	210	203	205	49,000	2,050
1999-07-05	207	210	203	203	66,000	2,030
1999-07-02	215	215	204	204	101,000	2,040
1999-07-01	209	210	204	205	74,000	2,050
1999-06-30	206	212	205	210	32,000	2,100
1999-06-29	207	207	204	204	47,000	2,040
1999-06-28	204	207	204	207	52,000	2,070
1999-06-25	210	211	210	210	57,000	2,100
1999-06-24	215	217	210	211	60,000	2,110
1999-06-23	219	219	215	218	63,000	2,180
1999-06-22	217	220	215	219	102,000	2,190
1999-06-21	218	222	215	218	41,000	2,180
1999-06-18	229	229	217	218	144,000	2,180
1999-06-17	227	230	223	228	237,000	2,280
1999-06-16	223	226	221	222	163,000	2,220
1999-06-15	217	224	211	224	104,000	2,240
1999-06-14	212	215	211	211	65,000	2,110
1999-06-11	221	224	216	217	150,000	2,170
1999-06-10	220	220	216	216	70,000	2,160
1999-06-09	225	225	216	218	231,000	2,180
1999-06-08	206	229	206	225	549,000	2,250
1999-06-07	216	217	208	211	171,000	2,110
1999-06-04	196	224	196	211	533,000	2,110
1999-06-03	202	203	194	194	38,000	1,940
1999-06-02	200	206	195	205	69,000	2,050
1999-06-01	192	194	192	194	31,000	1,940
1999-05-31	190	193	190	192	39,000	1,920
1999-05-28	193	193	190	190	27,000	1,900
1999-05-27	195	195	191	193	22,000	1,930
1999-05-26	196	200	190	200	67,000	2,000
1999-05-25	209	209	201	201	46,000	2,010
1999-05-24	190	210	190	210	55,000	2,100
1999-05-21	190	195	190	195	27,000	1,950
1999-05-20	195	196	190	194	22,000	1,940
1999-05-19	200	200	195	195	63,000	1,950
1999-05-18	202	202	200	200	41,000	2,000
1999-05-17	207	207	202	202	36,000	2,020
1999-05-14	213	213	206	207	46,000	2,070
1999-05-13	209	214	209	214	35,000	2,140
1999-05-12	215	215	208	214	58,000	2,140
1999-05-11	216	216	205	205	129,000	2,050
1999-05-10	217	217	204	208	38,000	2,080
1999-05-07	208	208	202	202	71,000	2,020
1999-05-06	210	212	204	204	63,000	2,040
1999-04-30	205	210	201	202	33,000	2,020
1999-04-28	209	211	205	206	51,000	2,060
1999-04-27	216	219	212	212	126,000	2,120
1999-04-26	209	216	209	216	127,000	2,160
1999-04-23	205	209	201	205	41,000	2,050
1999-04-22	210	210	203	205	50,000	2,050
1999-04-21	221	221	205	208	166,000	2,080
1999-04-20	213	228	207	221	663,000	2,210
1999-04-19	196	210	196	210	150,000	2,100
1999-04-16	200	200	195	196	59,000	1,960
1999-04-15	195	199	193	199	42,000	1,990
1999-04-14	200	200	196	197	33,000	1,970
1999-04-13	190	205	190	200	68,000	2,000
1999-04-12	209	209	200	200	59,000	2,000
1999-04-09	212	212	204	204	146,000	2,040
1999-04-08	200	208	198	202	187,000	2,020
1999-04-07	187	198	187	195	72,000	1,950
1999-04-06	191	193	185	187	65,000	1,870
1999-04-05	193	195	188	188	50,000	1,880
1999-04-02	188	193	188	193	58,000	1,930
1999-04-01	198	198	185	190	41,000	1,900
1999-03-31	185	195	182	192	57,000	1,920
1999-03-30	190	190	185	186	37,000	1,860
1999-03-29	180	198	180	198	29,000	1,980
1999-03-26	200	200	188	198	20,000	1,980
1999-03-25	190	196	190	190	68,000	1,900
1999-03-24	190	195	187	194	63,000	1,940
1999-03-23	210	210	195	195	117,000	1,950
1999-03-19	216	217	200	205	571,000	2,050
1999-03-18	185	218	182	206	548,000	2,060
1999-03-17	180	185	180	184	90,000	1,840
1999-03-16	180	185	176	184	74,000	1,840
1999-03-15	179	180	174	175	37,000	1,750
1999-03-12	172	180	172	180	66,000	1,800
1999-03-11	174	180	172	180	31,000	1,800
1999-03-10	174	180	172	172	43,000	1,720
1999-03-09	175	180	169	175	33,000	1,750
1999-03-08	177	178	176	176	17,000	1,760
1999-03-05	169	177	167	175	39,000	1,750
1999-03-04	170	178	167	167	70,000	1,670
1999-03-03	171	180	166	180	49,000	1,800
1999-03-02	177	185	175	177	61,000	1,770
1999-03-01	190	190	175	180	98,000	1,800
1999-02-26	175	195	175	190	471,000	1,900
1999-02-25	169	170	165	165	59,000	1,650
1999-02-24	165	165	163	165	19,000	1,650
1999-02-23	162	165	161	162	40,000	1,620
1999-02-22	169	169	160	160	18,000	1,600
1999-02-19	161	166	160	160	22,000	1,600
1999-02-18	161	162	161	162	24,000	1,620
1999-02-17	161	163	161	163	35,000	1,630
1999-02-16	162	163	161	161	12,000	1,610
1999-02-15	162	169	160	169	18,000	1,690
1999-02-12	168	168	160	160	29,000	1,600
1999-02-10	161	162	160	161	40,000	1,610
1999-02-09	162	163	162	162	30,000	1,620
1999-02-08	167	171	162	171	19,000	1,710
1999-02-05	170	175	167	167	16,000	1,670
1999-02-04	178	178	171	171	13,000	1,710
1999-02-03	174	177	174	177	13,000	1,770
1999-02-02	175	178	175	176	16,000	1,760
1999-02-01	179	179	175	175	14,000	1,750
1999-01-29	177	179	177	179	23,000	1,790
1999-01-28	177	177	170	176	24,000	1,760
1999-01-27	172	179	172	179	47,000	1,790
1999-01-26	171	175	170	175	40,000	1,750
1999-01-25	175	178	171	173	38,000	1,730
1999-01-22	160	170	160	170	29,000	1,700
1999-01-21	165	165	160	160	11,000	1,600
1999-01-20	161	165	160	165	19,000	1,650
1999-01-19	160	160	158	160	26,000	1,600
1999-01-18	164	164	163	163	9,000	1,630
1999-01-14	160	165	160	164	21,000	1,640
1999-01-13	161	165	160	160	29,000	1,600
1999-01-12	161	165	161	163	6,000	1,630
1999-01-11	165	165	160	165	30,000	1,650
1999-01-08	161	165	160	160	22,000	1,600
1999-01-07	160	165	160	160	85,000	1,600
1999-01-06	160	160	156	156	35,000	1,560
1999-01-05	161	161	160	160	18,000	1,600
1999-01-04	160	160	160	160	16,000	1,600

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31