2107 東洋精糖(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	146	146	144	144	181,000	1,440
2004-12-29	145	148	143	146	599,000	1,460
2004-12-28	145	148	143	146	712,000	1,460
2004-12-27	143	149	140	142	786,000	1,420
2004-12-24	149	154	141	142	1,384,000	1,420
2004-12-22	138	148	137	145	1,763,000	1,450
2004-12-21	133	142	133	136	915,000	1,360
2004-12-20	133	136	132	133	175,000	1,330
2004-12-17	132	133	131	133	156,000	1,330
2004-12-16	137	137	131	133	228,000	1,330
2004-12-15	132	135	130	133	343,000	1,330
2004-12-14	134	134	129	132	446,000	1,320
2004-12-13	138	139	134	134	142,000	1,340
2004-12-10	142	143	137	139	417,000	1,390
2004-12-09	140	149	137	137	1,924,000	1,370
2004-12-08	136	137	134	136	215,000	1,360
2004-12-07	138	140	134	137	617,000	1,370
2004-12-06	143	143	139	139	381,000	1,390
2004-12-03	144	144	140	141	376,000	1,410
2004-12-02	145	147	140	144	770,000	1,440
2004-12-01	146	151	141	143	1,600,000	1,430
2004-11-30	143	172	142	146	11,402,000	1,460
2004-11-29	142	142	139	140	272,000	1,400
2004-11-26	142	145	137	140	855,000	1,400
2004-11-25	146	151	140	140	3,442,000	1,400
2004-11-24	131	150	130	148	3,785,000	1,480
2004-11-22	132	132	129	130	95,000	1,300
2004-11-19	130	132	129	132	118,000	1,320
2004-11-18	132	133	130	130	97,000	1,300
2004-11-17	132	133	130	131	128,000	1,310
2004-11-16	131	137	131	132	731,000	1,320
2004-11-15	130	130	128	128	70,000	1,280
2004-11-12	129	129	127	128	169,000	1,280
2004-11-11	129	131	128	128	141,000	1,280
2004-11-10	130	131	128	128	103,000	1,280
2004-11-09	130	132	129	130	191,000	1,300
2004-11-08	130	132	130	130	283,000	1,300
2004-11-05	131	132	129	129	169,000	1,290
2004-11-04	133	133	130	131	152,000	1,310
2004-11-02	123	136	123	129	631,000	1,290
2004-11-01	125	126	122	124	83,000	1,240
2004-10-29	125	125	124	125	67,000	1,250
2004-10-28	124	127	123	127	70,000	1,270
2004-10-27	126	127	123	123	97,000	1,230
2004-10-26	125	126	123	125	92,000	1,250
2004-10-25	127	127	125	126	78,000	1,260
2004-10-22	130	130	129	129	28,000	1,290
2004-10-21	129	129	128	129	57,000	1,290
2004-10-20	131	131	128	129	115,000	1,290
2004-10-19	133	133	130	130	143,000	1,300
2004-10-18	132	134	131	132	75,000	1,320
2004-10-15	127	132	127	130	128,000	1,300
2004-10-14	135	135	130	130	117,000	1,300
2004-10-13	134	138	134	135	231,000	1,350
2004-10-12	132	134	131	132	113,000	1,320
2004-10-08	133	133	131	132	99,000	1,320
2004-10-07	136	136	133	134	167,000	1,340
2004-10-06	135	137	131	134	388,000	1,340
2004-10-05	132	144	130	136	1,337,000	1,360
2004-10-04	128	132	126	131	261,000	1,310
2004-10-01	124	127	123	126	91,000	1,260
2004-09-30	124	125	123	123	57,000	1,230
2004-09-29	129	129	123	124	209,000	1,240
2004-09-28	130	133	129	130	119,000	1,300
2004-09-27	131	132	128	131	183,000	1,310
2004-09-24	132	132	127	131	200,000	1,310
2004-09-22	131	139	128	136	950,000	1,360
2004-09-21	129	129	125	128	164,000	1,280
2004-09-17	134	134	128	130	93,000	1,300
2004-09-16	135	137	129	132	326,000	1,320
2004-09-15	142	143	135	136	762,000	1,360
2004-09-14	128	157	125	141	1,866,000	1,410
2004-09-13	123	125	123	125	74,000	1,250
2004-09-10	126	127	123	124	102,000	1,240
2004-09-09	127	128	126	127	106,000	1,270
2004-09-08	131	131	129	130	79,000	1,300
2004-09-07	131	132	128	131	222,000	1,310
2004-09-06	125	130	125	130	174,000	1,300
2004-09-03	127	127	124	125	82,000	1,250
2004-09-02	124	127	123	127	132,000	1,270
2004-09-01	119	123	117	122	232,000	1,220
2004-08-31	119	120	118	119	23,000	1,190
2004-08-30	121	123	119	120	38,000	1,200
2004-08-27	122	122	120	120	37,000	1,200
2004-08-26	124	124	118	122	76,000	1,220
2004-08-25	116	122	116	121	95,000	1,210
2004-08-24	119	119	116	117	24,000	1,170
2004-08-23	118	119	117	119	42,000	1,190
2004-08-20	116	116	115	115	16,000	1,150
2004-08-19	116	117	115	116	28,000	1,160
2004-08-18	114	116	113	116	19,000	1,160
2004-08-17	117	117	113	113	43,000	1,130
2004-08-16	114	115	113	113	24,000	1,130
2004-08-13	119	119	115	116	50,000	1,160
2004-08-12	118	119	118	119	17,000	1,190
2004-08-11	119	120	118	120	40,000	1,200
2004-08-10	118	118	114	118	29,000	1,180
2004-08-09	113	116	113	116	22,000	1,160
2004-08-06	116	117	112	117	59,000	1,170
2004-08-05	118	118	101	116	117,000	1,160
2004-08-04	119	119	115	118	47,000	1,180
2004-08-03	117	119	116	118	47,000	1,180
2004-08-02	119	120	116	116	35,000	1,160
2004-07-30	120	121	118	120	27,000	1,200
2004-07-29	120	120	116	117	37,000	1,170
2004-07-28	118	119	117	119	35,000	1,190
2004-07-27	119	120	115	115	61,000	1,150
2004-07-26	120	123	120	121	33,000	1,210
2004-07-23	125	125	121	121	56,000	1,210
2004-07-22	124	125	122	123	54,000	1,230
2004-07-21	126	127	124	124	31,000	1,240
2004-07-20	126	127	125	125	19,000	1,250
2004-07-16	125	126	125	126	25,000	1,260
2004-07-15	128	130	126	127	67,000	1,270
2004-07-14	130	131	128	128	75,000	1,280
2004-07-13	128	130	127	128	54,000	1,280
2004-07-12	127	131	125	130	125,000	1,300
2004-07-09	123	125	122	124	55,000	1,240
2004-07-08	124	126	122	122	84,000	1,220
2004-07-07	126	126	124	126	46,000	1,260
2004-07-06	129	129	127	127	62,000	1,270
2004-07-05	130	130	128	128	71,000	1,280
2004-07-02	134	135	131	132	125,000	1,320
2004-07-01	133	135	133	133	99,000	1,330
2004-06-30	133	134	132	134	48,000	1,340
2004-06-29	135	135	132	133	40,000	1,330
2004-06-28	130	134	130	134	64,000	1,340
2004-06-25	132	133	130	131	49,000	1,310
2004-06-24	130	134	130	131	69,000	1,310
2004-06-23	135	135	130	130	84,000	1,300
2004-06-22	137	137	135	135	50,000	1,350
2004-06-21	138	140	136	136	92,000	1,360
2004-06-18	139	140	136	137	43,000	1,370
2004-06-17	140	142	138	139	103,000	1,390
2004-06-16	142	142	138	142	212,000	1,420
2004-06-15	138	139	136	138	54,000	1,380
2004-06-14	145	145	137	139	214,000	1,390
2004-06-11	138	145	137	140	824,000	1,400
2004-06-10	131	136	131	136	197,000	1,360
2004-06-09	132	133	129	132	101,000	1,320
2004-06-08	132	132	127	127	82,000	1,270
2004-06-07	130	132	127	128	100,000	1,280
2004-06-04	128	130	124	130	79,000	1,300
2004-06-03	132	138	128	130	622,000	1,300
2004-06-02	122	134	120	134	189,000	1,340
2004-06-01	121	122	120	120	26,000	1,200
2004-05-31	122	123	120	121	53,000	1,210
2004-05-28	121	123	120	122	59,000	1,220
2004-05-27	123	128	118	121	222,000	1,210
2004-05-26	121	123	120	120	66,000	1,200
2004-05-25	122	122	117	121	52,000	1,210
2004-05-24	121	122	119	122	44,000	1,220
2004-05-21	117	121	117	121	63,000	1,210
2004-05-20	116	119	116	116	63,000	1,160
2004-05-19	118	120	114	119	141,000	1,190
2004-05-18	105	117	104	112	126,000	1,120
2004-05-17	116	116	104	107	148,000	1,070
2004-05-14	119	120	118	118	42,000	1,180
2004-05-13	126	126	118	121	104,000	1,210
2004-05-12	118	124	118	124	41,000	1,240
2004-05-11	112	121	112	114	140,000	1,140
2004-05-10	133	133	107	122	263,000	1,220
2004-05-07	133	133	130	133	59,000	1,330
2004-05-06	133	136	133	133	163,000	1,330
2004-04-30	134	134	130	132	159,000	1,320
2004-04-28	134	136	132	132	78,000	1,320
2004-04-27	138	138	133	133	55,000	1,330
2004-04-26	138	139	136	137	54,000	1,370
2004-04-23	137	138	136	138	229,000	1,380
2004-04-22	139	139	136	137	121,000	1,370
2004-04-21	140	140	137	139	26,000	1,390
2004-04-20	140	140	137	140	98,000	1,400
2004-04-19	142	144	138	140	136,000	1,400
2004-04-16	146	146	140	142	138,000	1,420
2004-04-15	147	149	143	144	231,000	1,440
2004-04-14	143	147	143	147	230,000	1,470
2004-04-13	145	145	142	144	185,000	1,440
2004-04-12	140	145	140	144	129,000	1,440
2004-04-09	145	146	141	144	163,000	1,440
2004-04-08	150	150	147	147	288,000	1,470
2004-04-07	145	150	145	150	134,000	1,500
2004-04-06	149	151	144	145	505,000	1,450
2004-04-05	148	150	145	146	249,000	1,460
2004-04-02	144	150	144	146	606,000	1,460
2004-04-01	144	145	142	144	284,000	1,440
2004-03-31	144	146	142	146	331,000	1,460
2004-03-30	141	149	139	149	609,000	1,490
2004-03-29	138	142	136	138	172,000	1,380
2004-03-26	142	143	140	140	174,000	1,400
2004-03-25	143	143	139	142	355,000	1,420
2004-03-24	144	145	139	142	809,000	1,420
2004-03-23	135	140	132	139	242,000	1,390
2004-03-22	133	136	133	135	335,000	1,350
2004-03-19	135	135	131	132	109,000	1,320
2004-03-18	136	137	134	135	298,000	1,350
2004-03-17	135	139	134	134	410,000	1,340
2004-03-16	132	133	129	133	220,000	1,330
2004-03-15	130	131	128	131	81,000	1,310
2004-03-12	128	130	128	128	148,000	1,280
2004-03-11	129	132	129	131	85,000	1,310
2004-03-10	133	134	130	130	143,000	1,300
2004-03-09	132	136	132	132	197,000	1,320
2004-03-08	132	133	130	130	117,000	1,300
2004-03-05	131	132	129	130	128,000	1,300
2004-03-04	130	131	127	129	291,000	1,290
2004-03-03	135	140	128	129	1,132,000	1,290
2004-03-02	120	132	120	131	1,183,000	1,310
2004-03-01	116	119	116	118	51,000	1,180
2004-02-27	116	117	114	116	81,000	1,160
2004-02-26	115	115	114	115	35,000	1,150
2004-02-25	116	116	114	114	38,000	1,140
2004-02-24	117	117	114	114	28,000	1,140
2004-02-23	115	117	115	117	71,000	1,170
2004-02-20	117	117	114	115	40,000	1,150
2004-02-19	116	117	116	116	51,000	1,160
2004-02-18	117	119	115	117	138,000	1,170
2004-02-17	117	117	115	116	48,000	1,160
2004-02-16	115	117	115	117	37,000	1,170
2004-02-13	115	116	114	115	34,000	1,150
2004-02-12	113	115	113	115	13,000	1,150
2004-02-10	116	116	112	112	53,000	1,120
2004-02-09	118	119	113	115	71,000	1,150
2004-02-06	115	117	115	117	20,000	1,170
2004-02-05	113	118	111	114	78,000	1,140
2004-02-04	117	119	113	113	54,000	1,130
2004-02-03	121	121	117	117	70,000	1,170
2004-02-02	118	120	117	120	46,000	1,200
2004-01-30	115	119	115	118	92,000	1,180
2004-01-29	119	120	116	116	89,000	1,160
2004-01-28	122	122	119	120	88,000	1,200
2004-01-27	124	125	122	123	125,000	1,230
2004-01-26	121	126	121	126	147,000	1,260
2004-01-23	122	126	121	121	146,000	1,210
2004-01-22	128	128	120	124	341,000	1,240
2004-01-21	120	128	120	125	422,000	1,250
2004-01-20	120	122	118	118	115,000	1,180
2004-01-19	120	122	118	119	81,000	1,190
2004-01-16	120	121	118	120	52,000	1,200
2004-01-15	122	123	119	121	101,000	1,210
2004-01-14	119	122	119	122	38,000	1,220
2004-01-13	123	124	119	120	122,000	1,200
2004-01-09	126	126	120	123	108,000	1,230
2004-01-08	120	124	118	123	200,000	1,230
2004-01-07	115	124	115	117	286,000	1,170
2004-01-06	113	115	112	113	137,000	1,130
2004-01-05	111	111	109	111	42,000	1,110

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