2107 東洋精糖(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 111 | 111 | 107 | 109 | 28,000 | 1,090 |
| 2000-12-28 | 110 | 112 | 108 | 112 | 21,000 | 1,120 |
| 2000-12-27 | 108 | 113 | 108 | 108 | 21,000 | 1,080 |
| 2000-12-26 | 110 | 112 | 110 | 111 | 49,000 | 1,110 |
| 2000-12-25 | 117 | 117 | 115 | 115 | 22,000 | 1,150 |
| 2000-12-22 | 107 | 117 | 107 | 115 | 32,000 | 1,150 |
| 2000-12-21 | 112 | 113 | 112 | 112 | 28,000 | 1,120 |
| 2000-12-20 | 114 | 115 | 113 | 113 | 15,000 | 1,130 |
| 2000-12-19 | 115 | 117 | 115 | 115 | 52,000 | 1,150 |
| 2000-12-18 | 115 | 116 | 115 | 116 | 12,000 | 1,160 |
| 2000-12-15 | 118 | 119 | 115 | 119 | 26,000 | 1,190 |
| 2000-12-14 | 116 | 117 | 115 | 115 | 60,000 | 1,150 |
| 2000-12-13 | 122 | 122 | 116 | 116 | 40,000 | 1,160 |
| 2000-12-12 | 117 | 118 | 117 | 117 | 102,000 | 1,170 |
| 2000-12-11 | 122 | 122 | 118 | 118 | 29,000 | 1,180 |
| 2000-12-08 | 114 | 119 | 114 | 115 | 99,000 | 1,150 |
| 2000-12-07 | 119 | 119 | 114 | 114 | 54,000 | 1,140 |
| 2000-12-06 | 124 | 124 | 119 | 119 | 28,000 | 1,190 |
| 2000-12-05 | 129 | 129 | 124 | 124 | 30,000 | 1,240 |
| 2000-12-04 | 130 | 130 | 125 | 125 | 49,000 | 1,250 |
| 2000-12-01 | 118 | 130 | 118 | 129 | 40,000 | 1,290 |
| 2000-11-30 | 115 | 119 | 115 | 119 | 21,000 | 1,190 |
| 2000-11-29 | 119 | 119 | 118 | 118 | 14,000 | 1,180 |
| 2000-11-28 | 115 | 120 | 114 | 120 | 42,000 | 1,200 |
| 2000-11-27 | 114 | 116 | 113 | 115 | 28,000 | 1,150 |
| 2000-11-24 | 115 | 115 | 113 | 115 | 32,000 | 1,150 |
| 2000-11-22 | 116 | 119 | 115 | 119 | 43,000 | 1,190 |
| 2000-11-21 | 116 | 117 | 116 | 117 | 11,000 | 1,170 |
| 2000-11-20 | 118 | 118 | 115 | 116 | 16,000 | 1,160 |
| 2000-11-17 | 110 | 118 | 110 | 118 | 76,000 | 1,180 |
| 2000-11-16 | 120 | 123 | 120 | 122 | 44,000 | 1,220 |
| 2000-11-15 | 124 | 125 | 121 | 121 | 22,000 | 1,210 |
| 2000-11-14 | 123 | 124 | 121 | 122 | 14,000 | 1,220 |
| 2000-11-13 | 123 | 126 | 123 | 125 | 12,000 | 1,250 |
| 2000-11-10 | 130 | 130 | 121 | 123 | 25,000 | 1,230 |
| 2000-11-09 | 129 | 129 | 124 | 127 | 13,000 | 1,270 |
| 2000-11-08 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2000-11-07 | 123 | 127 | 123 | 127 | 8,000 | 1,270 |
| 2000-11-06 | 128 | 129 | 121 | 129 | 19,000 | 1,290 |
| 2000-11-02 | 120 | 123 | 120 | 123 | 16,000 | 1,230 |
| 2000-11-01 | 123 | 123 | 121 | 123 | 42,000 | 1,230 |
| 2000-10-31 | 122 | 122 | 121 | 121 | 13,000 | 1,210 |
| 2000-10-30 | 130 | 130 | 121 | 121 | 14,000 | 1,210 |
| 2000-10-27 | 121 | 130 | 121 | 121 | 18,000 | 1,210 |
| 2000-10-26 | 121 | 125 | 120 | 125 | 24,000 | 1,250 |
| 2000-10-25 | 125 | 125 | 123 | 123 | 61,000 | 1,230 |
| 2000-10-24 | 124 | 129 | 124 | 125 | 8,000 | 1,250 |
| 2000-10-23 | 126 | 128 | 125 | 128 | 15,000 | 1,280 |
| 2000-10-20 | 124 | 128 | 124 | 126 | 29,000 | 1,260 |
| 2000-10-19 | 125 | 125 | 123 | 124 | 46,000 | 1,240 |
| 2000-10-18 | 133 | 133 | 126 | 127 | 24,000 | 1,270 |
| 2000-10-17 | 137 | 137 | 134 | 134 | 16,000 | 1,340 |
| 2000-10-16 | 131 | 137 | 131 | 136 | 17,000 | 1,360 |
| 2000-10-13 | 131 | 133 | 131 | 133 | 16,000 | 1,330 |
| 2000-10-12 | 131 | 133 | 131 | 132 | 14,000 | 1,320 |
| 2000-10-11 | 136 | 136 | 133 | 134 | 34,000 | 1,340 |
| 2000-10-10 | 137 | 137 | 132 | 135 | 29,000 | 1,350 |
| 2000-10-06 | 138 | 138 | 134 | 137 | 13,000 | 1,370 |
| 2000-10-05 | 135 | 136 | 133 | 133 | 20,000 | 1,330 |
| 2000-10-04 | 141 | 141 | 137 | 140 | 8,000 | 1,400 |
| 2000-10-03 | 140 | 145 | 135 | 136 | 35,000 | 1,360 |
| 2000-10-02 | 136 | 140 | 131 | 140 | 28,000 | 1,400 |
| 2000-09-29 | 130 | 144 | 130 | 144 | 62,000 | 1,440 |
| 2000-09-28 | 139 | 139 | 127 | 127 | 128,000 | 1,270 |
| 2000-09-27 | 138 | 140 | 138 | 140 | 4,000 | 1,400 |
| 2000-09-26 | 139 | 140 | 138 | 138 | 13,000 | 1,380 |
| 2000-09-25 | 140 | 140 | 139 | 140 | 13,000 | 1,400 |
| 2000-09-22 | 141 | 141 | 138 | 140 | 15,000 | 1,400 |
| 2000-09-21 | 145 | 146 | 140 | 146 | 27,000 | 1,460 |
| 2000-09-20 | 137 | 145 | 137 | 145 | 21,000 | 1,450 |
| 2000-09-19 | 136 | 145 | 134 | 145 | 26,000 | 1,450 |
| 2000-09-18 | 140 | 140 | 135 | 136 | 42,000 | 1,360 |
| 2000-09-14 | 145 | 145 | 141 | 141 | 6,000 | 1,410 |
| 2000-09-13 | 145 | 145 | 142 | 145 | 6,000 | 1,450 |
| 2000-09-12 | 143 | 144 | 141 | 144 | 17,000 | 1,440 |
| 2000-09-11 | 145 | 145 | 140 | 141 | 24,000 | 1,410 |
| 2000-09-08 | 141 | 144 | 140 | 141 | 23,000 | 1,410 |
| 2000-09-07 | 141 | 146 | 140 | 140 | 24,000 | 1,400 |
| 2000-09-06 | 140 | 145 | 140 | 145 | 12,000 | 1,450 |
| 2000-09-05 | 140 | 144 | 140 | 144 | 18,000 | 1,440 |
| 2000-09-04 | 142 | 142 | 141 | 141 | 19,000 | 1,410 |
| 2000-09-01 | 142 | 143 | 142 | 142 | 9,000 | 1,420 |
| 2000-08-31 | 149 | 149 | 141 | 142 | 27,000 | 1,420 |
| 2000-08-30 | 145 | 150 | 143 | 150 | 28,000 | 1,500 |
| 2000-08-29 | 147 | 147 | 145 | 146 | 20,000 | 1,460 |
| 2000-08-28 | 148 | 148 | 146 | 147 | 15,000 | 1,470 |
| 2000-08-25 | 143 | 150 | 143 | 145 | 32,000 | 1,450 |
| 2000-08-24 | 144 | 150 | 144 | 145 | 37,000 | 1,450 |
| 2000-08-23 | 145 | 145 | 144 | 145 | 37,000 | 1,450 |
| 2000-08-22 | 145 | 147 | 145 | 147 | 4,000 | 1,470 |
| 2000-08-21 | 146 | 147 | 146 | 147 | 23,000 | 1,470 |
| 2000-08-18 | 145 | 150 | 145 | 146 | 34,000 | 1,460 |
| 2000-08-17 | 149 | 150 | 146 | 148 | 17,000 | 1,480 |
| 2000-08-16 | 150 | 150 | 145 | 150 | 36,000 | 1,500 |
| 2000-08-15 | 146 | 147 | 145 | 146 | 40,000 | 1,460 |
| 2000-08-14 | 147 | 148 | 146 | 147 | 27,000 | 1,470 |
| 2000-08-11 | 146 | 147 | 146 | 147 | 15,000 | 1,470 |
| 2000-08-10 | 155 | 155 | 149 | 149 | 19,000 | 1,490 |
| 2000-08-09 | 150 | 150 | 146 | 150 | 16,000 | 1,500 |
| 2000-08-08 | 150 | 150 | 145 | 148 | 20,000 | 1,480 |
| 2000-08-07 | 146 | 150 | 146 | 150 | 9,000 | 1,500 |
| 2000-08-04 | 145 | 149 | 145 | 146 | 15,000 | 1,460 |
| 2000-08-03 | 150 | 150 | 145 | 150 | 35,000 | 1,500 |
| 2000-08-02 | 154 | 154 | 145 | 147 | 43,000 | 1,470 |
| 2000-08-01 | 155 | 155 | 148 | 154 | 10,000 | 1,540 |
| 2000-07-31 | 150 | 159 | 143 | 159 | 67,000 | 1,590 |
| 2000-07-28 | 150 | 157 | 150 | 157 | 16,000 | 1,570 |
| 2000-07-27 | 152 | 152 | 150 | 150 | 6,000 | 1,500 |
| 2000-07-26 | 148 | 153 | 148 | 153 | 30,000 | 1,530 |
| 2000-07-25 | 148 | 148 | 147 | 148 | 24,000 | 1,480 |
| 2000-07-24 | 153 | 153 | 147 | 147 | 42,000 | 1,470 |
| 2000-07-21 | 155 | 158 | 155 | 157 | 40,000 | 1,570 |
| 2000-07-19 | 165 | 165 | 162 | 164 | 41,000 | 1,640 |
| 2000-07-18 | 166 | 166 | 165 | 165 | 17,000 | 1,650 |
| 2000-07-17 | 168 | 168 | 161 | 166 | 30,000 | 1,660 |
| 2000-07-14 | 164 | 168 | 164 | 165 | 35,000 | 1,650 |
| 2000-07-13 | 170 | 170 | 163 | 164 | 69,000 | 1,640 |
| 2000-07-12 | 164 | 169 | 164 | 168 | 49,000 | 1,680 |
| 2000-07-11 | 165 | 166 | 160 | 165 | 61,000 | 1,650 |
| 2000-07-10 | 166 | 167 | 163 | 166 | 35,000 | 1,660 |
| 2000-07-07 | 163 | 166 | 163 | 164 | 37,000 | 1,640 |
| 2000-07-06 | 160 | 163 | 160 | 163 | 41,000 | 1,630 |
| 2000-07-05 | 167 | 167 | 161 | 161 | 76,000 | 1,610 |
| 2000-07-04 | 169 | 171 | 166 | 166 | 61,000 | 1,660 |
| 2000-07-03 | 163 | 168 | 162 | 166 | 139,000 | 1,660 |
| 2000-06-30 | 162 | 162 | 160 | 161 | 51,000 | 1,610 |
| 2000-06-29 | 161 | 163 | 160 | 162 | 60,000 | 1,620 |
| 2000-06-28 | 161 | 164 | 160 | 161 | 25,000 | 1,610 |
| 2000-06-27 | 164 | 164 | 155 | 161 | 57,000 | 1,610 |
| 2000-06-26 | 165 | 165 | 161 | 162 | 17,000 | 1,620 |
| 2000-06-23 | 152 | 165 | 152 | 161 | 72,000 | 1,610 |
| 2000-06-22 | 154 | 157 | 154 | 157 | 47,000 | 1,570 |
| 2000-06-21 | 155 | 157 | 152 | 154 | 73,000 | 1,540 |
| 2000-06-20 | 158 | 164 | 155 | 158 | 32,000 | 1,580 |
| 2000-06-19 | 160 | 160 | 157 | 159 | 17,000 | 1,590 |
| 2000-06-16 | 162 | 165 | 160 | 162 | 35,000 | 1,620 |
| 2000-06-15 | 161 | 168 | 160 | 166 | 31,000 | 1,660 |
| 2000-06-14 | 169 | 169 | 162 | 162 | 38,000 | 1,620 |
| 2000-06-13 | 179 | 179 | 168 | 174 | 90,000 | 1,740 |
| 2000-06-12 | 190 | 190 | 176 | 177 | 300,000 | 1,770 |
| 2000-06-09 | 162 | 180 | 162 | 176 | 224,000 | 1,760 |
| 2000-06-08 | 158 | 160 | 156 | 160 | 87,000 | 1,600 |
| 2000-06-07 | 144 | 157 | 143 | 156 | 54,000 | 1,560 |
| 2000-06-06 | 141 | 144 | 141 | 144 | 52,000 | 1,440 |
| 2000-06-05 | 148 | 149 | 140 | 144 | 57,000 | 1,440 |
| 2000-06-02 | 148 | 149 | 148 | 148 | 31,000 | 1,480 |
| 2000-06-01 | 150 | 158 | 148 | 153 | 25,000 | 1,530 |
| 2000-05-31 | 152 | 156 | 152 | 154 | 55,000 | 1,540 |
| 2000-05-30 | 145 | 150 | 145 | 150 | 51,000 | 1,500 |
| 2000-05-29 | 147 | 150 | 145 | 145 | 67,000 | 1,450 |
| 2000-05-26 | 153 | 153 | 148 | 148 | 58,000 | 1,480 |
| 2000-05-25 | 153 | 155 | 153 | 154 | 45,000 | 1,540 |
| 2000-05-24 | 154 | 154 | 153 | 153 | 59,000 | 1,530 |
| 2000-05-23 | 153 | 159 | 150 | 155 | 126,000 | 1,550 |
| 2000-05-22 | 146 | 164 | 146 | 153 | 127,000 | 1,530 |
| 2000-05-19 | 187 | 187 | 170 | 171 | 203,000 | 1,710 |
| 2000-05-18 | 187 | 191 | 175 | 175 | 458,000 | 1,750 |
| 2000-05-17 | 184 | 200 | 180 | 184 | 1,293,000 | 1,840 |
| 2000-05-16 | 139 | 176 | 137 | 167 | 280,000 | 1,670 |
| 2000-05-15 | 137 | 139 | 135 | 139 | 20,000 | 1,390 |
| 2000-05-12 | 135 | 141 | 135 | 137 | 48,000 | 1,370 |
| 2000-05-11 | 135 | 137 | 135 | 135 | 21,000 | 1,350 |
| 2000-05-10 | 148 | 148 | 137 | 145 | 13,000 | 1,450 |
| 2000-05-09 | 133 | 135 | 133 | 135 | 7,000 | 1,350 |
| 2000-05-08 | 138 | 140 | 137 | 137 | 19,000 | 1,370 |
| 2000-05-02 | 137 | 138 | 137 | 138 | 9,000 | 1,380 |
| 2000-05-01 | 136 | 140 | 136 | 140 | 33,000 | 1,400 |
| 2000-04-28 | 134 | 141 | 133 | 140 | 75,000 | 1,400 |
| 2000-04-27 | 135 | 135 | 135 | 135 | 29,000 | 1,350 |
| 2000-04-26 | 135 | 140 | 135 | 140 | 11,000 | 1,400 |
| 2000-04-25 | 143 | 143 | 135 | 135 | 53,000 | 1,350 |
| 2000-04-24 | 135 | 140 | 135 | 138 | 16,000 | 1,380 |
| 2000-04-21 | 136 | 136 | 135 | 135 | 30,000 | 1,350 |
| 2000-04-20 | 141 | 142 | 139 | 139 | 31,000 | 1,390 |
| 2000-04-19 | 140 | 146 | 140 | 140 | 27,000 | 1,400 |
| 2000-04-18 | 145 | 145 | 139 | 139 | 25,000 | 1,390 |
| 2000-04-17 | 143 | 143 | 136 | 136 | 54,000 | 1,360 |
| 2000-04-14 | 147 | 147 | 145 | 146 | 4,000 | 1,460 |
| 2000-04-13 | 142 | 148 | 142 | 148 | 43,000 | 1,480 |
| 2000-04-12 | 144 | 145 | 144 | 145 | 70,000 | 1,450 |
| 2000-04-11 | 145 | 145 | 143 | 144 | 88,000 | 1,440 |
| 2000-04-10 | 146 | 149 | 145 | 145 | 55,000 | 1,450 |
| 2000-04-07 | 146 | 148 | 145 | 148 | 44,000 | 1,480 |
| 2000-04-06 | 148 | 148 | 146 | 148 | 18,000 | 1,480 |
| 2000-04-05 | 150 | 150 | 146 | 146 | 64,000 | 1,460 |
| 2000-04-04 | 149 | 149 | 145 | 145 | 33,000 | 1,450 |
| 2000-04-03 | 150 | 150 | 144 | 144 | 17,000 | 1,440 |
| 2000-03-31 | 140 | 151 | 140 | 146 | 21,000 | 1,460 |
| 2000-03-30 | 150 | 152 | 145 | 145 | 26,000 | 1,450 |
| 2000-03-29 | 145 | 154 | 142 | 154 | 79,000 | 1,540 |
| 2000-03-28 | 141 | 141 | 140 | 141 | 10,000 | 1,410 |
| 2000-03-27 | 135 | 142 | 135 | 140 | 37,000 | 1,400 |
| 2000-03-24 | 139 | 141 | 135 | 139 | 37,000 | 1,390 |
| 2000-03-23 | 140 | 140 | 133 | 140 | 62,000 | 1,400 |
| 2000-03-22 | 140 | 140 | 135 | 140 | 118,000 | 1,400 |
| 2000-03-21 | 140 | 141 | 134 | 140 | 108,000 | 1,400 |
| 2000-03-17 | 143 | 145 | 140 | 145 | 25,000 | 1,450 |
| 2000-03-16 | 143 | 145 | 140 | 145 | 42,000 | 1,450 |
| 2000-03-15 | 145 | 148 | 143 | 146 | 27,000 | 1,460 |
| 2000-03-14 | 147 | 149 | 145 | 148 | 20,000 | 1,480 |
| 2000-03-13 | 149 | 150 | 145 | 145 | 69,000 | 1,450 |
| 2000-03-10 | 160 | 160 | 145 | 146 | 152,000 | 1,460 |
| 2000-03-09 | 149 | 150 | 146 | 149 | 20,000 | 1,490 |
| 2000-03-08 | 146 | 150 | 146 | 146 | 20,000 | 1,460 |
| 2000-03-07 | 149 | 154 | 143 | 154 | 57,000 | 1,540 |
| 2000-03-06 | 159 | 159 | 150 | 150 | 21,000 | 1,500 |
| 2000-03-03 | 159 | 159 | 150 | 157 | 43,000 | 1,570 |
| 2000-03-02 | 146 | 152 | 146 | 152 | 42,000 | 1,520 |
| 2000-03-01 | 145 | 154 | 145 | 145 | 99,000 | 1,450 |
| 2000-02-29 | 145 | 149 | 145 | 145 | 30,000 | 1,450 |
| 2000-02-28 | 139 | 156 | 137 | 156 | 27,000 | 1,560 |
| 2000-02-25 | 132 | 138 | 132 | 137 | 65,000 | 1,370 |
| 2000-02-24 | 130 | 134 | 130 | 133 | 62,000 | 1,330 |
| 2000-02-23 | 140 | 140 | 133 | 133 | 93,000 | 1,330 |
| 2000-02-22 | 140 | 149 | 136 | 141 | 74,000 | 1,410 |
| 2000-02-21 | 140 | 142 | 140 | 141 | 68,000 | 1,410 |
| 2000-02-18 | 145 | 146 | 140 | 142 | 140,000 | 1,420 |
| 2000-02-17 | 150 | 153 | 145 | 152 | 91,000 | 1,520 |
| 2000-02-16 | 150 | 155 | 150 | 151 | 49,000 | 1,510 |
| 2000-02-15 | 157 | 161 | 155 | 155 | 94,000 | 1,550 |
| 2000-02-14 | 162 | 162 | 155 | 157 | 50,000 | 1,570 |
| 2000-02-10 | 165 | 165 | 160 | 162 | 43,000 | 1,620 |
| 2000-02-09 | 160 | 163 | 160 | 161 | 29,000 | 1,610 |
| 2000-02-08 | 162 | 165 | 162 | 163 | 22,000 | 1,630 |
| 2000-02-07 | 160 | 168 | 160 | 161 | 60,000 | 1,610 |
| 2000-02-04 | 163 | 167 | 160 | 162 | 59,000 | 1,620 |
| 2000-02-03 | 165 | 166 | 160 | 165 | 46,000 | 1,650 |
| 2000-02-02 | 170 | 170 | 168 | 168 | 32,000 | 1,680 |
| 2000-02-01 | 169 | 170 | 165 | 166 | 19,000 | 1,660 |
| 2000-01-31 | 170 | 170 | 165 | 170 | 23,000 | 1,700 |
| 2000-01-28 | 168 | 169 | 165 | 166 | 21,000 | 1,660 |
| 2000-01-27 | 174 | 174 | 170 | 170 | 37,000 | 1,700 |
| 2000-01-26 | 172 | 178 | 172 | 173 | 15,000 | 1,730 |
| 2000-01-25 | 178 | 178 | 172 | 172 | 17,000 | 1,720 |
| 2000-01-24 | 178 | 180 | 178 | 178 | 33,000 | 1,780 |
| 2000-01-21 | 176 | 179 | 176 | 177 | 23,000 | 1,770 |
| 2000-01-20 | 178 | 185 | 176 | 176 | 9,000 | 1,760 |
| 2000-01-19 | 175 | 184 | 173 | 178 | 44,000 | 1,780 |
| 2000-01-18 | 172 | 175 | 172 | 175 | 23,000 | 1,750 |
| 2000-01-17 | 181 | 185 | 165 | 182 | 52,000 | 1,820 |
| 2000-01-14 | 203 | 204 | 180 | 185 | 129,000 | 1,850 |
| 2000-01-13 | 167 | 207 | 165 | 199 | 163,000 | 1,990 |
| 2000-01-12 | 160 | 160 | 156 | 157 | 33,000 | 1,570 |
| 2000-01-11 | 173 | 173 | 160 | 162 | 24,000 | 1,620 |
| 2000-01-07 | 161 | 165 | 161 | 163 | 12,000 | 1,630 |
| 2000-01-06 | 161 | 162 | 155 | 155 | 48,000 | 1,550 |
| 2000-01-05 | 156 | 165 | 155 | 160 | 52,000 | 1,600 |
| 2000-01-04 | 156 | 157 | 156 | 156 | 10,000 | 1,560 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
