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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 113 | 113 | 110 | 111 | 54,000 | 1,110 |
| 2003-12-29 | 109 | 112 | 108 | 112 | 180,000 | 1,120 |
| 2003-12-26 | 100 | 109 | 100 | 108 | 131,000 | 1,080 |
| 2003-12-25 | 101 | 103 | 97 | 100 | 128,000 | 1,000 |
| 2003-12-24 | 101 | 104 | 97 | 104 | 177,000 | 1,040 |
| 2003-12-22 | 103 | 110 | 100 | 103 | 140,000 | 1,030 |
| 2003-12-19 | 110 | 114 | 105 | 105 | 70,000 | 1,050 |
| 2003-12-18 | 110 | 112 | 110 | 111 | 42,000 | 1,110 |
| 2003-12-17 | 112 | 112 | 110 | 110 | 41,000 | 1,100 |
| 2003-12-16 | 112 | 114 | 112 | 114 | 43,000 | 1,140 |
| 2003-12-15 | 120 | 120 | 114 | 114 | 46,000 | 1,140 |
| 2003-12-12 | 119 | 120 | 114 | 114 | 96,000 | 1,140 |
| 2003-12-11 | 117 | 117 | 113 | 117 | 48,000 | 1,170 |
| 2003-12-10 | 118 | 118 | 113 | 114 | 55,000 | 1,140 |
| 2003-12-09 | 112 | 119 | 110 | 116 | 154,000 | 1,160 |
| 2003-12-08 | 117 | 117 | 112 | 115 | 19,000 | 1,150 |
| 2003-12-05 | 119 | 119 | 113 | 115 | 89,000 | 1,150 |
| 2003-12-04 | 119 | 120 | 117 | 119 | 98,000 | 1,190 |
| 2003-12-03 | 114 | 117 | 112 | 116 | 153,000 | 1,160 |
| 2003-12-02 | 117 | 117 | 114 | 117 | 133,000 | 1,170 |
| 2003-12-01 | 111 | 114 | 105 | 114 | 43,000 | 1,140 |
| 2003-11-28 | 116 | 117 | 115 | 116 | 48,000 | 1,160 |
| 2003-11-27 | 116 | 116 | 112 | 114 | 39,000 | 1,140 |
| 2003-11-26 | 115 | 117 | 114 | 117 | 92,000 | 1,170 |
| 2003-11-25 | 113 | 115 | 110 | 115 | 182,000 | 1,150 |
| 2003-11-21 | 102 | 108 | 99 | 108 | 179,000 | 1,080 |
| 2003-11-20 | 98 | 104 | 98 | 103 | 107,000 | 1,030 |
| 2003-11-19 | 97 | 102 | 97 | 97 | 111,000 | 970 |
| 2003-11-18 | 99 | 105 | 93 | 102 | 631,000 | 1,020 |
| 2003-11-17 | 112 | 112 | 100 | 109 | 138,000 | 1,090 |
| 2003-11-14 | 118 | 119 | 114 | 115 | 89,000 | 1,150 |
| 2003-11-13 | 118 | 120 | 115 | 117 | 57,000 | 1,170 |
| 2003-11-12 | 120 | 120 | 117 | 118 | 41,000 | 1,180 |
| 2003-11-11 | 124 | 124 | 109 | 120 | 212,000 | 1,200 |
| 2003-11-10 | 130 | 131 | 129 | 129 | 44,000 | 1,290 |
| 2003-11-07 | 128 | 130 | 126 | 129 | 45,000 | 1,290 |
| 2003-11-06 | 131 | 132 | 123 | 126 | 112,000 | 1,260 |
| 2003-11-05 | 135 | 135 | 130 | 132 | 81,000 | 1,320 |
| 2003-11-04 | 132 | 136 | 130 | 135 | 79,000 | 1,350 |
| 2003-10-31 | 134 | 136 | 131 | 132 | 76,000 | 1,320 |
| 2003-10-30 | 137 | 137 | 130 | 136 | 197,000 | 1,360 |
| 2003-10-29 | 146 | 147 | 138 | 139 | 205,000 | 1,390 |
| 2003-10-28 | 132 | 136 | 130 | 135 | 70,000 | 1,350 |
| 2003-10-27 | 133 | 135 | 129 | 132 | 101,000 | 1,320 |
| 2003-10-24 | 131 | 139 | 130 | 132 | 123,000 | 1,320 |
| 2003-10-23 | 142 | 142 | 131 | 131 | 153,000 | 1,310 |
| 2003-10-22 | 138 | 145 | 138 | 140 | 172,000 | 1,400 |
| 2003-10-21 | 147 | 147 | 136 | 137 | 284,000 | 1,370 |
| 2003-10-20 | 143 | 147 | 143 | 143 | 150,000 | 1,430 |
| 2003-10-17 | 148 | 148 | 141 | 143 | 180,000 | 1,430 |
| 2003-10-16 | 149 | 149 | 145 | 147 | 115,000 | 1,470 |
| 2003-10-15 | 145 | 148 | 144 | 145 | 90,000 | 1,450 |
| 2003-10-14 | 149 | 151 | 145 | 145 | 191,000 | 1,450 |
| 2003-10-10 | 153 | 153 | 149 | 151 | 131,000 | 1,510 |
| 2003-10-09 | 148 | 155 | 148 | 153 | 238,000 | 1,530 |
| 2003-10-08 | 149 | 150 | 146 | 148 | 87,000 | 1,480 |
| 2003-10-07 | 150 | 150 | 146 | 148 | 277,000 | 1,480 |
| 2003-10-06 | 152 | 152 | 146 | 146 | 242,000 | 1,460 |
| 2003-10-03 | 156 | 156 | 150 | 152 | 253,000 | 1,520 |
| 2003-10-02 | 154 | 159 | 147 | 156 | 410,000 | 1,560 |
| 2003-10-01 | 160 | 160 | 147 | 150 | 382,000 | 1,500 |
| 2003-09-30 | 165 | 165 | 157 | 161 | 358,000 | 1,610 |
| 2003-09-29 | 156 | 175 | 156 | 162 | 1,776,000 | 1,620 |
| 2003-09-26 | 155 | 160 | 150 | 155 | 513,000 | 1,550 |
| 2003-09-25 | 165 | 165 | 155 | 157 | 1,258,000 | 1,570 |
| 2003-09-24 | 152 | 169 | 150 | 167 | 3,575,000 | 1,670 |
| 2003-09-22 | 143 | 150 | 142 | 149 | 380,000 | 1,490 |
| 2003-09-19 | 146 | 151 | 140 | 144 | 747,000 | 1,440 |
| 2003-09-18 | 148 | 153 | 145 | 146 | 1,442,000 | 1,460 |
| 2003-09-17 | 125 | 155 | 125 | 155 | 2,955,000 | 1,550 |
| 2003-09-16 | 124 | 125 | 122 | 122 | 73,000 | 1,220 |
| 2003-09-12 | 121 | 124 | 121 | 122 | 147,000 | 1,220 |
| 2003-09-11 | 124 | 124 | 121 | 121 | 82,000 | 1,210 |
| 2003-09-10 | 125 | 125 | 124 | 125 | 36,000 | 1,250 |
| 2003-09-09 | 125 | 127 | 123 | 126 | 55,000 | 1,260 |
| 2003-09-08 | 127 | 127 | 123 | 124 | 103,000 | 1,240 |
| 2003-09-05 | 124 | 126 | 124 | 125 | 66,000 | 1,250 |
| 2003-09-04 | 125 | 127 | 121 | 124 | 122,000 | 1,240 |
| 2003-09-03 | 128 | 128 | 124 | 125 | 130,000 | 1,250 |
| 2003-09-02 | 130 | 133 | 128 | 130 | 237,000 | 1,300 |
| 2003-09-01 | 131 | 132 | 125 | 130 | 233,000 | 1,300 |
| 2003-08-29 | 125 | 128 | 122 | 126 | 197,000 | 1,260 |
| 2003-08-28 | 130 | 130 | 119 | 121 | 294,000 | 1,210 |
| 2003-08-27 | 135 | 140 | 130 | 130 | 1,435,000 | 1,300 |
| 2003-08-26 | 115 | 125 | 115 | 125 | 340,000 | 1,250 |
| 2003-08-25 | 117 | 117 | 114 | 114 | 62,000 | 1,140 |
| 2003-08-22 | 119 | 120 | 116 | 117 | 113,000 | 1,170 |
| 2003-08-21 | 123 | 123 | 117 | 120 | 180,000 | 1,200 |
| 2003-08-20 | 117 | 124 | 115 | 124 | 322,000 | 1,240 |
| 2003-08-19 | 115 | 115 | 113 | 115 | 217,000 | 1,150 |
| 2003-08-18 | 109 | 112 | 107 | 112 | 174,000 | 1,120 |
| 2003-08-15 | 108 | 109 | 107 | 109 | 76,000 | 1,090 |
| 2003-08-14 | 106 | 107 | 105 | 107 | 38,000 | 1,070 |
| 2003-08-13 | 108 | 109 | 105 | 107 | 24,000 | 1,070 |
| 2003-08-12 | 102 | 109 | 102 | 106 | 90,000 | 1,060 |
| 2003-08-11 | 103 | 103 | 102 | 103 | 54,000 | 1,030 |
| 2003-08-08 | 105 | 105 | 104 | 104 | 38,000 | 1,040 |
| 2003-08-07 | 105 | 107 | 105 | 105 | 40,000 | 1,050 |
| 2003-08-06 | 107 | 108 | 105 | 106 | 71,000 | 1,060 |
| 2003-08-05 | 110 | 113 | 109 | 109 | 47,000 | 1,090 |
| 2003-08-04 | 109 | 114 | 109 | 111 | 48,000 | 1,110 |
| 2003-08-01 | 109 | 111 | 108 | 110 | 50,000 | 1,100 |
| 2003-07-31 | 114 | 114 | 109 | 109 | 68,000 | 1,090 |
| 2003-07-30 | 109 | 114 | 109 | 111 | 110,000 | 1,110 |
| 2003-07-29 | 112 | 114 | 109 | 114 | 80,000 | 1,140 |
| 2003-07-28 | 111 | 112 | 110 | 112 | 58,000 | 1,120 |
| 2003-07-25 | 107 | 113 | 106 | 109 | 73,000 | 1,090 |
| 2003-07-24 | 111 | 111 | 106 | 107 | 103,000 | 1,070 |
| 2003-07-23 | 106 | 111 | 106 | 111 | 40,000 | 1,110 |
| 2003-07-22 | 108 | 108 | 105 | 105 | 31,000 | 1,050 |
| 2003-07-18 | 100 | 110 | 100 | 107 | 98,000 | 1,070 |
| 2003-07-17 | 114 | 114 | 101 | 104 | 229,000 | 1,040 |
| 2003-07-16 | 124 | 124 | 116 | 117 | 157,000 | 1,170 |
| 2003-07-15 | 119 | 126 | 117 | 122 | 393,000 | 1,220 |
| 2003-07-14 | 119 | 119 | 116 | 119 | 63,000 | 1,190 |
| 2003-07-11 | 118 | 120 | 116 | 119 | 129,000 | 1,190 |
| 2003-07-10 | 122 | 122 | 116 | 121 | 138,000 | 1,210 |
| 2003-07-09 | 117 | 120 | 115 | 119 | 149,000 | 1,190 |
| 2003-07-08 | 122 | 122 | 112 | 116 | 276,000 | 1,160 |
| 2003-07-07 | 124 | 124 | 121 | 121 | 202,000 | 1,210 |
| 2003-07-04 | 115 | 123 | 115 | 123 | 459,000 | 1,230 |
| 2003-07-03 | 136 | 136 | 115 | 120 | 672,000 | 1,200 |
| 2003-07-02 | 143 | 145 | 130 | 136 | 1,592,000 | 1,360 |
| 2003-07-01 | 132 | 143 | 127 | 138 | 5,690,000 | 1,380 |
| 2003-06-30 | 111 | 120 | 109 | 118 | 943,000 | 1,180 |
| 2003-06-27 | 110 | 111 | 107 | 109 | 357,000 | 1,090 |
| 2003-06-26 | 106 | 111 | 105 | 107 | 726,000 | 1,070 |
| 2003-06-25 | 103 | 105 | 102 | 104 | 117,000 | 1,040 |
| 2003-06-24 | 105 | 105 | 103 | 103 | 131,000 | 1,030 |
| 2003-06-23 | 106 | 106 | 103 | 105 | 102,000 | 1,050 |
| 2003-06-20 | 100 | 105 | 100 | 103 | 150,000 | 1,030 |
| 2003-06-19 | 102 | 103 | 100 | 100 | 156,000 | 1,000 |
| 2003-06-18 | 103 | 106 | 101 | 102 | 175,000 | 1,020 |
| 2003-06-17 | 108 | 108 | 103 | 103 | 133,000 | 1,030 |
| 2003-06-16 | 103 | 108 | 100 | 107 | 163,000 | 1,070 |
| 2003-06-13 | 104 | 106 | 101 | 104 | 208,000 | 1,040 |
| 2003-06-12 | 108 | 108 | 104 | 105 | 212,000 | 1,050 |
| 2003-06-11 | 108 | 108 | 103 | 105 | 398,000 | 1,050 |
| 2003-06-10 | 105 | 112 | 101 | 103 | 960,000 | 1,030 |
| 2003-06-09 | 98 | 100 | 96 | 100 | 239,000 | 1,000 |
| 2003-06-06 | 101 | 103 | 96 | 98 | 854,000 | 980 |
| 2003-06-05 | 92 | 117 | 92 | 101 | 3,712,000 | 1,010 |
| 2003-06-04 | 90 | 92 | 90 | 92 | 74,000 | 920 |
| 2003-06-03 | 91 | 92 | 90 | 90 | 65,000 | 900 |
| 2003-06-02 | 91 | 92 | 90 | 91 | 79,000 | 910 |
| 2003-05-30 | 93 | 93 | 90 | 90 | 66,000 | 900 |
| 2003-05-29 | 90 | 91 | 88 | 91 | 50,000 | 910 |
| 2003-05-28 | 90 | 90 | 88 | 89 | 70,000 | 890 |
| 2003-05-27 | 91 | 93 | 90 | 90 | 55,000 | 900 |
| 2003-05-26 | 93 | 93 | 91 | 92 | 66,000 | 920 |
| 2003-05-23 | 93 | 93 | 91 | 91 | 90,000 | 910 |
| 2003-05-22 | 92 | 92 | 90 | 91 | 99,000 | 910 |
| 2003-05-21 | 89 | 93 | 89 | 93 | 89,000 | 930 |
| 2003-05-20 | 89 | 90 | 89 | 89 | 33,000 | 890 |
| 2003-05-19 | 91 | 91 | 88 | 91 | 86,000 | 910 |
| 2003-05-16 | 92 | 92 | 90 | 90 | 48,000 | 900 |
| 2003-05-15 | 92 | 92 | 90 | 92 | 111,000 | 920 |
| 2003-05-14 | 91 | 92 | 90 | 90 | 44,000 | 900 |
| 2003-05-13 | 91 | 92 | 89 | 89 | 67,000 | 890 |
| 2003-05-12 | 96 | 96 | 88 | 88 | 89,000 | 880 |
| 2003-05-09 | 87 | 95 | 86 | 91 | 447,000 | 910 |
| 2003-05-08 | 85 | 87 | 85 | 87 | 25,000 | 870 |
| 2003-05-07 | 89 | 91 | 85 | 86 | 55,000 | 860 |
| 2003-05-06 | 86 | 89 | 85 | 89 | 49,000 | 890 |
| 2003-05-02 | 85 | 87 | 84 | 87 | 32,000 | 870 |
| 2003-05-01 | 88 | 88 | 83 | 84 | 67,000 | 840 |
| 2003-04-30 | 83 | 84 | 83 | 84 | 12,000 | 840 |
| 2003-04-28 | 91 | 91 | 82 | 83 | 73,000 | 830 |
| 2003-04-25 | 87 | 89 | 85 | 86 | 94,000 | 860 |
| 2003-04-24 | 93 | 93 | 89 | 89 | 80,000 | 890 |
| 2003-04-23 | 92 | 94 | 91 | 93 | 56,000 | 930 |
| 2003-04-22 | 94 | 96 | 90 | 92 | 259,000 | 920 |
| 2003-04-21 | 92 | 97 | 90 | 94 | 377,000 | 940 |
| 2003-04-18 | 91 | 92 | 89 | 91 | 97,000 | 910 |
| 2003-04-17 | 92 | 93 | 87 | 92 | 141,000 | 920 |
| 2003-04-16 | 93 | 93 | 88 | 91 | 205,000 | 910 |
| 2003-04-15 | 82 | 97 | 82 | 88 | 488,000 | 880 |
| 2003-04-14 | 88 | 88 | 84 | 84 | 92,000 | 840 |
| 2003-04-11 | 89 | 89 | 85 | 89 | 166,000 | 890 |
| 2003-04-10 | 90 | 90 | 85 | 89 | 229,000 | 890 |
| 2003-04-09 | 93 | 93 | 90 | 90 | 173,000 | 900 |
| 2003-04-08 | 98 | 98 | 92 | 92 | 270,000 | 920 |
| 2003-04-07 | 93 | 99 | 90 | 97 | 646,000 | 970 |
| 2003-04-04 | 95 | 101 | 91 | 93 | 1,019,000 | 930 |
| 2003-04-03 | 95 | 114 | 95 | 100 | 6,696,000 | 1,000 |
| 2003-04-02 | 96 | 96 | 87 | 91 | 1,247,000 | 910 |
| 2003-04-01 | 99 | 104 | 90 | 95 | 4,534,000 | 950 |
| 2003-03-31 | 81 | 113 | 78 | 104 | 8,595,000 | 1,040 |
| 2003-03-28 | 68 | 83 | 65 | 83 | 711,000 | 830 |
| 2003-03-27 | 63 | 69 | 63 | 69 | 54,000 | 690 |
| 2003-03-26 | 62 | 64 | 62 | 63 | 23,000 | 630 |
| 2003-03-25 | 62 | 63 | 62 | 63 | 17,000 | 630 |
| 2003-03-24 | 64 | 65 | 63 | 65 | 29,000 | 650 |
| 2003-03-20 | 62 | 62 | 60 | 62 | 24,000 | 620 |
| 2003-03-19 | 61 | 61 | 60 | 61 | 8,000 | 610 |
| 2003-03-18 | 62 | 62 | 60 | 61 | 18,000 | 610 |
| 2003-03-17 | 58 | 61 | 58 | 60 | 47,000 | 600 |
| 2003-03-14 | 63 | 65 | 63 | 63 | 115,000 | 630 |
| 2003-03-13 | 60 | 62 | 59 | 61 | 34,000 | 610 |
| 2003-03-12 | 56 | 60 | 56 | 60 | 20,000 | 600 |
| 2003-03-11 | 59 | 59 | 55 | 58 | 53,000 | 580 |
| 2003-03-10 | 63 | 63 | 59 | 59 | 57,000 | 590 |
| 2003-03-07 | 67 | 67 | 64 | 64 | 54,000 | 640 |
| 2003-03-06 | 65 | 68 | 64 | 66 | 70,000 | 660 |
| 2003-03-05 | 67 | 68 | 63 | 64 | 86,000 | 640 |
| 2003-03-04 | 65 | 67 | 64 | 64 | 49,000 | 640 |
| 2003-03-03 | 62 | 68 | 62 | 66 | 23,000 | 660 |
| 2003-02-28 | 65 | 65 | 62 | 63 | 36,000 | 630 |
| 2003-02-27 | 59 | 67 | 58 | 67 | 39,000 | 670 |
| 2003-02-26 | 60 | 62 | 60 | 61 | 26,000 | 610 |
| 2003-02-25 | 62 | 62 | 60 | 60 | 25,000 | 600 |
| 2003-02-24 | 70 | 70 | 64 | 64 | 60,000 | 640 |
| 2003-02-21 | 67 | 71 | 67 | 69 | 93,000 | 690 |
| 2003-02-20 | 71 | 71 | 67 | 67 | 80,000 | 670 |
| 2003-02-19 | 73 | 73 | 69 | 69 | 170,000 | 690 |
| 2003-02-18 | 73 | 73 | 69 | 72 | 156,000 | 720 |
| 2003-02-17 | 69 | 76 | 68 | 74 | 354,000 | 740 |
| 2003-02-14 | 69 | 71 | 65 | 67 | 226,000 | 670 |
| 2003-02-13 | 70 | 74 | 69 | 69 | 569,000 | 690 |
| 2003-02-12 | 64 | 69 | 64 | 68 | 199,000 | 680 |
| 2003-02-10 | 63 | 63 | 61 | 63 | 93,000 | 630 |
| 2003-02-07 | 65 | 65 | 61 | 61 | 168,000 | 610 |
| 2003-02-06 | 56 | 68 | 55 | 65 | 565,000 | 650 |
| 2003-02-05 | 54 | 55 | 53 | 53 | 49,000 | 530 |
| 2003-02-04 | 57 | 57 | 53 | 54 | 95,000 | 540 |
| 2003-02-03 | 52 | 59 | 48 | 56 | 156,000 | 560 |
| 2003-01-31 | 51 | 53 | 49 | 51 | 82,000 | 510 |
| 2003-01-30 | 52 | 52 | 51 | 52 | 75,000 | 520 |
| 2003-01-29 | 53 | 53 | 51 | 52 | 118,000 | 520 |
| 2003-01-28 | 52 | 53 | 50 | 50 | 37,000 | 500 |
| 2003-01-27 | 53 | 53 | 52 | 53 | 41,000 | 530 |
| 2003-01-24 | 53 | 53 | 52 | 53 | 58,000 | 530 |
| 2003-01-23 | 55 | 55 | 51 | 53 | 59,000 | 530 |
| 2003-01-22 | 57 | 57 | 55 | 55 | 104,000 | 550 |
| 2003-01-21 | 56 | 57 | 56 | 57 | 84,000 | 570 |
| 2003-01-20 | 53 | 55 | 53 | 55 | 55,000 | 550 |
| 2003-01-17 | 52 | 53 | 52 | 52 | 25,000 | 520 |
| 2003-01-16 | 53 | 53 | 50 | 53 | 22,000 | 530 |
| 2003-01-15 | 47 | 53 | 47 | 53 | 128,000 | 530 |
| 2003-01-14 | 48 | 49 | 47 | 49 | 40,000 | 490 |
| 2003-01-10 | 48 | 48 | 46 | 48 | 32,000 | 480 |
| 2003-01-09 | 47 | 47 | 46 | 46 | 23,000 | 460 |
| 2003-01-08 | 48 | 48 | 46 | 47 | 25,000 | 470 |
| 2003-01-07 | 50 | 51 | 46 | 48 | 188,000 | 480 |
| 2003-01-06 | 51 | 51 | 49 | 50 | 9,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株