2107 東洋精糖(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 59 | 64 | 59 | 64 | 38,000 | 640 |
| 2001-12-27 | 59 | 59 | 57 | 57 | 17,000 | 570 |
| 2001-12-26 | 58 | 59 | 57 | 59 | 23,000 | 590 |
| 2001-12-25 | 60 | 62 | 57 | 57 | 32,000 | 570 |
| 2001-12-21 | 59 | 59 | 55 | 59 | 42,000 | 590 |
| 2001-12-20 | 51 | 56 | 51 | 55 | 67,000 | 550 |
| 2001-12-19 | 50 | 53 | 50 | 52 | 69,000 | 520 |
| 2001-12-18 | 51 | 54 | 51 | 52 | 159,000 | 520 |
| 2001-12-17 | 64 | 64 | 52 | 52 | 220,000 | 520 |
| 2001-12-14 | 64 | 65 | 64 | 65 | 74,000 | 650 |
| 2001-12-13 | 69 | 69 | 61 | 65 | 48,000 | 650 |
| 2001-12-12 | 66 | 70 | 66 | 70 | 124,000 | 700 |
| 2001-12-11 | 66 | 68 | 66 | 66 | 52,000 | 660 |
| 2001-12-10 | 70 | 70 | 67 | 67 | 58,000 | 670 |
| 2001-12-07 | 68 | 70 | 68 | 69 | 46,000 | 690 |
| 2001-12-06 | 72 | 74 | 68 | 73 | 105,000 | 730 |
| 2001-12-05 | 71 | 73 | 67 | 73 | 99,000 | 730 |
| 2001-12-04 | 75 | 76 | 71 | 74 | 89,000 | 740 |
| 2001-12-03 | 83 | 83 | 69 | 80 | 183,000 | 800 |
| 2001-11-30 | 90 | 90 | 82 | 84 | 77,000 | 840 |
| 2001-11-29 | 91 | 91 | 90 | 90 | 18,000 | 900 |
| 2001-11-28 | 95 | 95 | 90 | 91 | 32,000 | 910 |
| 2001-11-27 | 95 | 95 | 94 | 95 | 15,000 | 950 |
| 2001-11-26 | 95 | 95 | 94 | 95 | 31,000 | 950 |
| 2001-11-22 | 91 | 98 | 90 | 93 | 47,000 | 930 |
| 2001-11-21 | 93 | 95 | 92 | 95 | 48,000 | 950 |
| 2001-11-20 | 97 | 97 | 95 | 96 | 25,000 | 960 |
| 2001-11-19 | 95 | 98 | 95 | 98 | 10,000 | 980 |
| 2001-11-16 | 98 | 99 | 95 | 95 | 29,000 | 950 |
| 2001-11-15 | 97 | 98 | 96 | 98 | 21,000 | 980 |
| 2001-11-14 | 99 | 99 | 97 | 97 | 29,000 | 970 |
| 2001-11-13 | 97 | 99 | 97 | 98 | 25,000 | 980 |
| 2001-11-12 | 98 | 100 | 98 | 98 | 26,000 | 980 |
| 2001-11-09 | 101 | 101 | 98 | 98 | 37,000 | 980 |
| 2001-11-08 | 101 | 103 | 101 | 101 | 32,000 | 1,010 |
| 2001-11-07 | 101 | 103 | 99 | 103 | 23,000 | 1,030 |
| 2001-11-06 | 98 | 103 | 98 | 100 | 23,000 | 1,000 |
| 2001-11-05 | 102 | 102 | 100 | 101 | 39,000 | 1,010 |
| 2001-11-02 | 99 | 99 | 98 | 98 | 39,000 | 980 |
| 2001-11-01 | 100 | 100 | 99 | 99 | 33,000 | 990 |
| 2001-10-31 | 100 | 101 | 99 | 101 | 19,000 | 1,010 |
| 2001-10-30 | 101 | 102 | 100 | 101 | 31,000 | 1,010 |
| 2001-10-29 | 107 | 107 | 102 | 102 | 17,000 | 1,020 |
| 2001-10-26 | 105 | 105 | 104 | 104 | 45,000 | 1,040 |
| 2001-10-25 | 105 | 105 | 101 | 103 | 27,000 | 1,030 |
| 2001-10-24 | 104 | 105 | 102 | 102 | 41,000 | 1,020 |
| 2001-10-23 | 100 | 104 | 100 | 104 | 35,000 | 1,040 |
| 2001-10-22 | 102 | 103 | 101 | 101 | 7,000 | 1,010 |
| 2001-10-19 | 101 | 101 | 100 | 100 | 8,000 | 1,000 |
| 2001-10-18 | 100 | 101 | 99 | 99 | 22,000 | 990 |
| 2001-10-17 | 101 | 101 | 100 | 100 | 26,000 | 1,000 |
| 2001-10-16 | 99 | 103 | 98 | 100 | 46,000 | 1,000 |
| 2001-10-15 | 107 | 107 | 99 | 103 | 98,000 | 1,030 |
| 2001-10-12 | 100 | 104 | 99 | 104 | 116,000 | 1,040 |
| 2001-10-11 | 102 | 104 | 99 | 104 | 74,000 | 1,040 |
| 2001-10-10 | 109 | 109 | 108 | 108 | 11,000 | 1,080 |
| 2001-10-09 | 104 | 104 | 100 | 104 | 54,000 | 1,040 |
| 2001-10-05 | 104 | 107 | 103 | 104 | 25,000 | 1,040 |
| 2001-10-04 | 105 | 106 | 102 | 104 | 53,000 | 1,040 |
| 2001-10-03 | 109 | 109 | 105 | 105 | 26,000 | 1,050 |
| 2001-10-02 | 107 | 108 | 102 | 107 | 36,000 | 1,070 |
| 2001-10-01 | 108 | 110 | 107 | 107 | 14,000 | 1,070 |
| 2001-09-28 | 109 | 112 | 106 | 112 | 37,000 | 1,120 |
| 2001-09-27 | 104 | 110 | 101 | 110 | 24,000 | 1,100 |
| 2001-09-26 | 100 | 104 | 100 | 104 | 6,000 | 1,040 |
| 2001-09-25 | 104 | 104 | 98 | 99 | 38,000 | 990 |
| 2001-09-21 | 99 | 104 | 99 | 99 | 33,000 | 990 |
| 2001-09-20 | 101 | 105 | 99 | 99 | 33,000 | 990 |
| 2001-09-19 | 98 | 102 | 98 | 101 | 10,000 | 1,010 |
| 2001-09-18 | 100 | 101 | 98 | 101 | 52,000 | 1,010 |
| 2001-09-17 | 105 | 105 | 99 | 99 | 50,000 | 990 |
| 2001-09-14 | 114 | 114 | 100 | 105 | 60,000 | 1,050 |
| 2001-09-13 | 100 | 100 | 94 | 100 | 48,000 | 1,000 |
| 2001-09-12 | 101 | 102 | 98 | 100 | 64,000 | 1,000 |
| 2001-09-11 | 108 | 109 | 105 | 105 | 24,000 | 1,050 |
| 2001-09-10 | 115 | 115 | 108 | 108 | 25,000 | 1,080 |
| 2001-09-07 | 110 | 117 | 109 | 117 | 25,000 | 1,170 |
| 2001-09-06 | 108 | 111 | 108 | 110 | 5,000 | 1,100 |
| 2001-09-05 | 110 | 119 | 108 | 109 | 14,000 | 1,090 |
| 2001-09-04 | 110 | 119 | 108 | 119 | 27,000 | 1,190 |
| 2001-09-03 | 116 | 116 | 109 | 109 | 26,000 | 1,090 |
| 2001-08-31 | 118 | 120 | 115 | 116 | 8,000 | 1,160 |
| 2001-08-30 | 119 | 120 | 118 | 120 | 21,000 | 1,200 |
| 2001-08-29 | 119 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2001-08-28 | 119 | 120 | 115 | 118 | 54,000 | 1,180 |
| 2001-08-27 | 118 | 120 | 118 | 119 | 14,000 | 1,190 |
| 2001-08-24 | 116 | 118 | 115 | 118 | 30,000 | 1,180 |
| 2001-08-23 | 118 | 119 | 118 | 118 | 18,000 | 1,180 |
| 2001-08-22 | 118 | 119 | 118 | 118 | 15,000 | 1,180 |
| 2001-08-21 | 119 | 120 | 117 | 117 | 15,000 | 1,170 |
| 2001-08-20 | 120 | 121 | 119 | 119 | 48,000 | 1,190 |
| 2001-08-17 | 126 | 126 | 121 | 121 | 18,000 | 1,210 |
| 2001-08-16 | 123 | 127 | 123 | 127 | 32,000 | 1,270 |
| 2001-08-15 | 122 | 123 | 120 | 123 | 10,000 | 1,230 |
| 2001-08-14 | 120 | 122 | 120 | 122 | 17,000 | 1,220 |
| 2001-08-13 | 123 | 123 | 120 | 120 | 10,000 | 1,200 |
| 2001-08-10 | 125 | 125 | 120 | 123 | 13,000 | 1,230 |
| 2001-08-09 | 123 | 123 | 120 | 120 | 15,000 | 1,200 |
| 2001-08-08 | 123 | 123 | 121 | 123 | 8,000 | 1,230 |
| 2001-08-07 | 124 | 124 | 123 | 124 | 8,000 | 1,240 |
| 2001-08-06 | 120 | 121 | 120 | 120 | 13,000 | 1,200 |
| 2001-08-03 | 125 | 125 | 122 | 122 | 16,000 | 1,220 |
| 2001-08-02 | 123 | 125 | 122 | 122 | 35,000 | 1,220 |
| 2001-08-01 | 121 | 122 | 120 | 122 | 17,000 | 1,220 |
| 2001-07-31 | 120 | 123 | 116 | 121 | 16,000 | 1,210 |
| 2001-07-30 | 123 | 124 | 120 | 124 | 5,000 | 1,240 |
| 2001-07-27 | 123 | 124 | 120 | 124 | 12,000 | 1,240 |
| 2001-07-26 | 124 | 124 | 120 | 124 | 15,000 | 1,240 |
| 2001-07-25 | 117 | 124 | 117 | 124 | 20,000 | 1,240 |
| 2001-07-24 | 115 | 122 | 115 | 122 | 27,000 | 1,220 |
| 2001-07-23 | 121 | 121 | 120 | 121 | 18,000 | 1,210 |
| 2001-07-19 | 121 | 125 | 121 | 122 | 26,000 | 1,220 |
| 2001-07-18 | 126 | 126 | 123 | 124 | 20,000 | 1,240 |
| 2001-07-17 | 126 | 128 | 125 | 126 | 9,000 | 1,260 |
| 2001-07-16 | 129 | 129 | 124 | 124 | 12,000 | 1,240 |
| 2001-07-13 | 129 | 129 | 123 | 125 | 15,000 | 1,250 |
| 2001-07-12 | 126 | 126 | 121 | 124 | 20,000 | 1,240 |
| 2001-07-11 | 125 | 126 | 123 | 125 | 49,000 | 1,250 |
| 2001-07-10 | 125 | 125 | 123 | 124 | 25,000 | 1,240 |
| 2001-07-09 | 127 | 127 | 125 | 125 | 23,000 | 1,250 |
| 2001-07-06 | 128 | 128 | 128 | 128 | 20,000 | 1,280 |
| 2001-07-05 | 129 | 129 | 128 | 128 | 3,000 | 1,280 |
| 2001-07-04 | 129 | 130 | 129 | 129 | 14,000 | 1,290 |
| 2001-07-03 | 129 | 129 | 127 | 128 | 7,000 | 1,280 |
| 2001-07-02 | 131 | 131 | 129 | 130 | 19,000 | 1,300 |
| 2001-06-29 | 135 | 136 | 132 | 135 | 24,000 | 1,350 |
| 2001-06-28 | 132 | 135 | 131 | 135 | 38,000 | 1,350 |
| 2001-06-27 | 135 | 135 | 132 | 132 | 6,000 | 1,320 |
| 2001-06-26 | 132 | 134 | 130 | 134 | 15,000 | 1,340 |
| 2001-06-25 | 132 | 132 | 128 | 130 | 17,000 | 1,300 |
| 2001-06-22 | 126 | 132 | 126 | 132 | 14,000 | 1,320 |
| 2001-06-21 | 134 | 134 | 125 | 128 | 12,000 | 1,280 |
| 2001-06-20 | 124 | 125 | 124 | 124 | 36,000 | 1,240 |
| 2001-06-19 | 131 | 131 | 120 | 120 | 50,000 | 1,200 |
| 2001-06-18 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2001-06-15 | 131 | 131 | 130 | 131 | 19,000 | 1,310 |
| 2001-06-14 | 135 | 135 | 130 | 130 | 12,000 | 1,300 |
| 2001-06-13 | 133 | 133 | 131 | 131 | 12,000 | 1,310 |
| 2001-06-12 | 137 | 139 | 135 | 135 | 23,000 | 1,350 |
| 2001-06-11 | 140 | 140 | 135 | 137 | 25,000 | 1,370 |
| 2001-06-08 | 130 | 135 | 130 | 135 | 82,000 | 1,350 |
| 2001-06-07 | 125 | 130 | 125 | 130 | 20,000 | 1,300 |
| 2001-06-06 | 127 | 128 | 125 | 125 | 19,000 | 1,250 |
| 2001-06-05 | 127 | 127 | 125 | 127 | 29,000 | 1,270 |
| 2001-06-04 | 132 | 132 | 127 | 127 | 9,000 | 1,270 |
| 2001-06-01 | 130 | 133 | 130 | 130 | 24,000 | 1,300 |
| 2001-05-31 | 134 | 134 | 130 | 130 | 10,000 | 1,300 |
| 2001-05-30 | 132 | 134 | 131 | 134 | 25,000 | 1,340 |
| 2001-05-29 | 134 | 134 | 132 | 133 | 16,000 | 1,330 |
| 2001-05-28 | 132 | 135 | 132 | 132 | 30,000 | 1,320 |
| 2001-05-25 | 136 | 137 | 136 | 136 | 31,000 | 1,360 |
| 2001-05-24 | 137 | 138 | 135 | 136 | 20,000 | 1,360 |
| 2001-05-23 | 140 | 140 | 138 | 138 | 27,000 | 1,380 |
| 2001-05-22 | 138 | 141 | 136 | 141 | 55,000 | 1,410 |
| 2001-05-21 | 136 | 140 | 136 | 137 | 21,000 | 1,370 |
| 2001-05-18 | 139 | 141 | 136 | 141 | 20,000 | 1,410 |
| 2001-05-17 | 145 | 145 | 138 | 142 | 34,000 | 1,420 |
| 2001-05-16 | 145 | 145 | 135 | 136 | 50,000 | 1,360 |
| 2001-05-15 | 146 | 148 | 141 | 145 | 21,000 | 1,450 |
| 2001-05-14 | 154 | 154 | 145 | 146 | 23,000 | 1,460 |
| 2001-05-11 | 148 | 150 | 146 | 150 | 32,000 | 1,500 |
| 2001-05-10 | 148 | 150 | 147 | 147 | 29,000 | 1,470 |
| 2001-05-09 | 147 | 148 | 146 | 147 | 17,000 | 1,470 |
| 2001-05-08 | 152 | 152 | 146 | 150 | 39,000 | 1,500 |
| 2001-05-07 | 153 | 157 | 151 | 152 | 27,000 | 1,520 |
| 2001-05-02 | 151 | 156 | 151 | 154 | 87,000 | 1,540 |
| 2001-05-01 | 150 | 151 | 149 | 150 | 54,000 | 1,500 |
| 2001-04-27 | 150 | 156 | 150 | 150 | 31,000 | 1,500 |
| 2001-04-26 | 155 | 157 | 155 | 155 | 84,000 | 1,550 |
| 2001-04-25 | 146 | 154 | 146 | 152 | 66,000 | 1,520 |
| 2001-04-24 | 145 | 149 | 145 | 146 | 34,000 | 1,460 |
| 2001-04-23 | 146 | 149 | 144 | 145 | 41,000 | 1,450 |
| 2001-04-20 | 149 | 150 | 146 | 146 | 48,000 | 1,460 |
| 2001-04-19 | 147 | 153 | 147 | 149 | 56,000 | 1,490 |
| 2001-04-18 | 151 | 157 | 145 | 152 | 120,000 | 1,520 |
| 2001-04-17 | 158 | 160 | 154 | 154 | 151,000 | 1,540 |
| 2001-04-16 | 158 | 159 | 156 | 157 | 126,000 | 1,570 |
| 2001-04-13 | 160 | 165 | 155 | 157 | 212,000 | 1,570 |
| 2001-04-12 | 158 | 164 | 156 | 160 | 622,000 | 1,600 |
| 2001-04-11 | 147 | 159 | 147 | 153 | 531,000 | 1,530 |
| 2001-04-10 | 146 | 148 | 142 | 145 | 76,000 | 1,450 |
| 2001-04-09 | 145 | 148 | 141 | 143 | 61,000 | 1,430 |
| 2001-04-06 | 138 | 144 | 136 | 142 | 124,000 | 1,420 |
| 2001-04-05 | 137 | 139 | 134 | 136 | 69,000 | 1,360 |
| 2001-04-04 | 135 | 137 | 133 | 135 | 46,000 | 1,350 |
| 2001-04-03 | 132 | 137 | 131 | 136 | 23,000 | 1,360 |
| 2001-04-02 | 131 | 139 | 131 | 139 | 23,000 | 1,390 |
| 2001-03-30 | 138 | 139 | 135 | 135 | 44,000 | 1,350 |
| 2001-03-29 | 139 | 139 | 135 | 139 | 63,000 | 1,390 |
| 2001-03-28 | 139 | 139 | 134 | 137 | 72,000 | 1,370 |
| 2001-03-27 | 142 | 142 | 134 | 138 | 52,000 | 1,380 |
| 2001-03-26 | 133 | 137 | 132 | 137 | 69,000 | 1,370 |
| 2001-03-23 | 139 | 139 | 132 | 132 | 76,000 | 1,320 |
| 2001-03-22 | 140 | 140 | 133 | 136 | 149,000 | 1,360 |
| 2001-03-21 | 134 | 146 | 134 | 140 | 316,000 | 1,400 |
| 2001-03-19 | 137 | 138 | 134 | 138 | 67,000 | 1,380 |
| 2001-03-16 | 131 | 142 | 131 | 140 | 245,000 | 1,400 |
| 2001-03-15 | 131 | 134 | 130 | 134 | 83,000 | 1,340 |
| 2001-03-14 | 134 | 140 | 133 | 134 | 178,000 | 1,340 |
| 2001-03-13 | 131 | 137 | 129 | 133 | 363,000 | 1,330 |
| 2001-03-12 | 128 | 142 | 122 | 139 | 509,000 | 1,390 |
| 2001-03-09 | 128 | 128 | 119 | 119 | 65,000 | 1,190 |
| 2001-03-08 | 118 | 118 | 113 | 113 | 12,000 | 1,130 |
| 2001-03-07 | 119 | 119 | 117 | 117 | 7,000 | 1,170 |
| 2001-03-06 | 113 | 118 | 112 | 117 | 32,000 | 1,170 |
| 2001-03-05 | 112 | 113 | 112 | 112 | 12,000 | 1,120 |
| 2001-03-02 | 120 | 120 | 116 | 116 | 24,000 | 1,160 |
| 2001-03-01 | 124 | 124 | 118 | 121 | 25,000 | 1,210 |
| 2001-02-28 | 121 | 124 | 120 | 121 | 45,000 | 1,210 |
| 2001-02-27 | 120 | 125 | 119 | 123 | 63,000 | 1,230 |
| 2001-02-26 | 120 | 121 | 118 | 119 | 22,000 | 1,190 |
| 2001-02-23 | 118 | 121 | 115 | 119 | 38,000 | 1,190 |
| 2001-02-22 | 120 | 123 | 118 | 118 | 25,000 | 1,180 |
| 2001-02-21 | 121 | 125 | 120 | 125 | 59,000 | 1,250 |
| 2001-02-20 | 118 | 130 | 115 | 130 | 83,000 | 1,300 |
| 2001-02-19 | 111 | 119 | 111 | 119 | 17,000 | 1,190 |
| 2001-02-16 | 117 | 118 | 112 | 112 | 18,000 | 1,120 |
| 2001-02-15 | 112 | 112 | 112 | 112 | 18,000 | 1,120 |
| 2001-02-14 | 113 | 116 | 113 | 115 | 4,000 | 1,150 |
| 2001-02-13 | 119 | 119 | 110 | 110 | 40,000 | 1,100 |
| 2001-02-09 | 111 | 119 | 110 | 119 | 31,000 | 1,190 |
| 2001-02-08 | 112 | 112 | 110 | 110 | 15,000 | 1,100 |
| 2001-02-07 | 111 | 112 | 111 | 112 | 7,000 | 1,120 |
| 2001-02-06 | 110 | 111 | 110 | 111 | 6,000 | 1,110 |
| 2001-02-05 | 112 | 112 | 110 | 110 | 35,000 | 1,100 |
| 2001-02-02 | 113 | 115 | 111 | 111 | 31,000 | 1,110 |
| 2001-02-01 | 115 | 115 | 109 | 115 | 19,000 | 1,150 |
| 2001-01-31 | 113 | 114 | 111 | 111 | 25,000 | 1,110 |
| 2001-01-30 | 111 | 113 | 111 | 113 | 15,000 | 1,130 |
| 2001-01-29 | 108 | 113 | 108 | 110 | 17,000 | 1,100 |
| 2001-01-26 | 110 | 110 | 108 | 108 | 9,000 | 1,080 |
| 2001-01-25 | 111 | 115 | 110 | 110 | 6,000 | 1,100 |
| 2001-01-24 | 113 | 114 | 111 | 114 | 5,000 | 1,140 |
| 2001-01-23 | 110 | 115 | 110 | 115 | 3,000 | 1,150 |
| 2001-01-22 | 110 | 110 | 108 | 108 | 9,000 | 1,080 |
| 2001-01-19 | 117 | 118 | 115 | 115 | 12,000 | 1,150 |
| 2001-01-18 | 111 | 120 | 109 | 118 | 51,000 | 1,180 |
| 2001-01-17 | 110 | 115 | 109 | 111 | 30,000 | 1,110 |
| 2001-01-16 | 108 | 110 | 108 | 110 | 6,000 | 1,100 |
| 2001-01-15 | 105 | 107 | 103 | 106 | 9,000 | 1,060 |
| 2001-01-12 | 101 | 105 | 100 | 103 | 55,000 | 1,030 |
| 2001-01-11 | 104 | 105 | 102 | 105 | 41,000 | 1,050 |
| 2001-01-10 | 103 | 105 | 102 | 104 | 33,000 | 1,040 |
| 2001-01-09 | 101 | 102 | 101 | 102 | 46,000 | 1,020 |
| 2001-01-05 | 103 | 104 | 103 | 103 | 30,000 | 1,030 |
| 2001-01-04 | 108 | 108 | 104 | 104 | 27,000 | 1,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
