2107 東洋精糖(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3011311311011154,0001,110
2003-12-29109112108112180,0001,120
2003-12-26100109100108131,0001,080
2003-12-2510110397100128,0001,000
2003-12-2410110497104177,0001,040
2003-12-22103110100103140,0001,030
2003-12-1911011410510570,0001,050
2003-12-1811011211011142,0001,110
2003-12-1711211211011041,0001,100
2003-12-1611211411211443,0001,140
2003-12-1512012011411446,0001,140
2003-12-1211912011411496,0001,140
2003-12-1111711711311748,0001,170
2003-12-1011811811311455,0001,140
2003-12-09112119110116154,0001,160
2003-12-0811711711211519,0001,150
2003-12-0511911911311589,0001,150
2003-12-0411912011711998,0001,190
2003-12-03114117112116153,0001,160
2003-12-02117117114117133,0001,170
2003-12-0111111410511443,0001,140
2003-11-2811611711511648,0001,160
2003-11-2711611611211439,0001,140
2003-11-2611511711411792,0001,170
2003-11-25113115110115182,0001,150
2003-11-2110210899108179,0001,080
2003-11-209810498103107,0001,030
2003-11-19971029797111,000970
2003-11-189910593102631,0001,020
2003-11-17112112100109138,0001,090
2003-11-1411811911411589,0001,150
2003-11-1311812011511757,0001,170
2003-11-1212012011711841,0001,180
2003-11-11124124109120212,0001,200
2003-11-1013013112912944,0001,290
2003-11-0712813012612945,0001,290
2003-11-06131132123126112,0001,260
2003-11-0513513513013281,0001,320
2003-11-0413213613013579,0001,350
2003-10-3113413613113276,0001,320
2003-10-30137137130136197,0001,360
2003-10-29146147138139205,0001,390
2003-10-2813213613013570,0001,350
2003-10-27133135129132101,0001,320
2003-10-24131139130132123,0001,320
2003-10-23142142131131153,0001,310
2003-10-22138145138140172,0001,400
2003-10-21147147136137284,0001,370
2003-10-20143147143143150,0001,430
2003-10-17148148141143180,0001,430
2003-10-16149149145147115,0001,470
2003-10-1514514814414590,0001,450
2003-10-14149151145145191,0001,450
2003-10-10153153149151131,0001,510
2003-10-09148155148153238,0001,530
2003-10-0814915014614887,0001,480
2003-10-07150150146148277,0001,480
2003-10-06152152146146242,0001,460
2003-10-03156156150152253,0001,520
2003-10-02154159147156410,0001,560
2003-10-01160160147150382,0001,500
2003-09-30165165157161358,0001,610
2003-09-291561751561621,776,0001,620
2003-09-26155160150155513,0001,550
2003-09-251651651551571,258,0001,570
2003-09-241521691501673,575,0001,670
2003-09-22143150142149380,0001,490
2003-09-19146151140144747,0001,440
2003-09-181481531451461,442,0001,460
2003-09-171251551251552,955,0001,550
2003-09-1612412512212273,0001,220
2003-09-12121124121122147,0001,220
2003-09-1112412412112182,0001,210
2003-09-1012512512412536,0001,250
2003-09-0912512712312655,0001,260
2003-09-08127127123124103,0001,240
2003-09-0512412612412566,0001,250
2003-09-04125127121124122,0001,240
2003-09-03128128124125130,0001,250
2003-09-02130133128130237,0001,300
2003-09-01131132125130233,0001,300
2003-08-29125128122126197,0001,260
2003-08-28130130119121294,0001,210
2003-08-271351401301301,435,0001,300
2003-08-26115125115125340,0001,250
2003-08-2511711711411462,0001,140
2003-08-22119120116117113,0001,170
2003-08-21123123117120180,0001,200
2003-08-20117124115124322,0001,240
2003-08-19115115113115217,0001,150
2003-08-18109112107112174,0001,120
2003-08-1510810910710976,0001,090
2003-08-1410610710510738,0001,070
2003-08-1310810910510724,0001,070
2003-08-1210210910210690,0001,060
2003-08-1110310310210354,0001,030
2003-08-0810510510410438,0001,040
2003-08-0710510710510540,0001,050
2003-08-0610710810510671,0001,060
2003-08-0511011310910947,0001,090
2003-08-0410911410911148,0001,110
2003-08-0110911110811050,0001,100
2003-07-3111411410910968,0001,090
2003-07-30109114109111110,0001,110
2003-07-2911211410911480,0001,140
2003-07-2811111211011258,0001,120
2003-07-2510711310610973,0001,090
2003-07-24111111106107103,0001,070
2003-07-2310611110611140,0001,110
2003-07-2210810810510531,0001,050
2003-07-1810011010010798,0001,070
2003-07-17114114101104229,0001,040
2003-07-16124124116117157,0001,170
2003-07-15119126117122393,0001,220
2003-07-1411911911611963,0001,190
2003-07-11118120116119129,0001,190
2003-07-10122122116121138,0001,210
2003-07-09117120115119149,0001,190
2003-07-08122122112116276,0001,160
2003-07-07124124121121202,0001,210
2003-07-04115123115123459,0001,230
2003-07-03136136115120672,0001,200
2003-07-021431451301361,592,0001,360
2003-07-011321431271385,690,0001,380
2003-06-30111120109118943,0001,180
2003-06-27110111107109357,0001,090
2003-06-26106111105107726,0001,070
2003-06-25103105102104117,0001,040
2003-06-24105105103103131,0001,030
2003-06-23106106103105102,0001,050
2003-06-20100105100103150,0001,030
2003-06-19102103100100156,0001,000
2003-06-18103106101102175,0001,020
2003-06-17108108103103133,0001,030
2003-06-16103108100107163,0001,070
2003-06-13104106101104208,0001,040
2003-06-12108108104105212,0001,050
2003-06-11108108103105398,0001,050
2003-06-10105112101103960,0001,030
2003-06-099810096100239,0001,000
2003-06-061011039698854,000980
2003-06-0592117921013,712,0001,010
2003-06-049092909274,000920
2003-06-039192909065,000900
2003-06-029192909179,000910
2003-05-309393909066,000900
2003-05-299091889150,000910
2003-05-289090888970,000890
2003-05-279193909055,000900
2003-05-269393919266,000920
2003-05-239393919190,000910
2003-05-229292909199,000910
2003-05-218993899389,000930
2003-05-208990898933,000890
2003-05-199191889186,000910
2003-05-169292909048,000900
2003-05-1592929092111,000920
2003-05-149192909044,000900
2003-05-139192898967,000890
2003-05-129696888889,000880
2003-05-0987958691447,000910
2003-05-088587858725,000870
2003-05-078991858655,000860
2003-05-068689858949,000890
2003-05-028587848732,000870
2003-05-018888838467,000840
2003-04-308384838412,000840
2003-04-289191828373,000830
2003-04-258789858694,000860
2003-04-249393898980,000890
2003-04-239294919356,000930
2003-04-2294969092259,000920
2003-04-2192979094377,000940
2003-04-189192899197,000910
2003-04-1792938792141,000920
2003-04-1693938891205,000910
2003-04-1582978288488,000880
2003-04-148888848492,000840
2003-04-1189898589166,000890
2003-04-1090908589229,000890
2003-04-0993939090173,000900
2003-04-0898989292270,000920
2003-04-0793999097646,000970
2003-04-049510191931,019,000930
2003-04-0395114951006,696,0001,000
2003-04-02969687911,247,000910
2003-04-019910490954,534,000950
2003-03-3181113781048,595,0001,040
2003-03-2868836583711,000830
2003-03-276369636954,000690
2003-03-266264626323,000630
2003-03-256263626317,000630
2003-03-246465636529,000650
2003-03-206262606224,000620
2003-03-19616160618,000610
2003-03-186262606118,000610
2003-03-175861586047,000600
2003-03-1463656363115,000630
2003-03-136062596134,000610
2003-03-125660566020,000600
2003-03-115959555853,000580
2003-03-106363595957,000590
2003-03-076767646454,000640
2003-03-066568646670,000660
2003-03-056768636486,000640
2003-03-046567646449,000640
2003-03-036268626623,000660
2003-02-286565626336,000630
2003-02-275967586739,000670
2003-02-266062606126,000610
2003-02-256262606025,000600
2003-02-247070646460,000640
2003-02-216771676993,000690
2003-02-207171676780,000670
2003-02-1973736969170,000690
2003-02-1873736972156,000720
2003-02-1769766874354,000740
2003-02-1469716567226,000670
2003-02-1370746969569,000690
2003-02-1264696468199,000680
2003-02-106363616393,000630
2003-02-0765656161168,000610
2003-02-0656685565565,000650
2003-02-055455535349,000530
2003-02-045757535495,000540
2003-02-0352594856156,000560
2003-01-315153495182,000510
2003-01-305252515275,000520
2003-01-2953535152118,000520
2003-01-285253505037,000500
2003-01-275353525341,000530
2003-01-245353525358,000530
2003-01-235555515359,000530
2003-01-2257575555104,000550
2003-01-215657565784,000570
2003-01-205355535555,000550
2003-01-175253525225,000520
2003-01-165353505322,000530
2003-01-1547534753128,000530
2003-01-144849474940,000490
2003-01-104848464832,000480
2003-01-094747464623,000460
2003-01-084848464725,000470
2003-01-0750514648188,000480
2003-01-06515149509,000500

分割・併合履歴 : [2017-09-27]1株→0.1株