2107 東洋精糖(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30206208204205298,0002,050
2005-12-29207207203205467,0002,050
2005-12-28201205201202224,0002,020
2005-12-27205205198200442,0002,000
2005-12-26207209203204368,0002,040
2005-12-22205205201202214,0002,020
2005-12-21202207200205462,0002,050
2005-12-20200201198201414,0002,010
2005-12-19199201198200391,0002,000
2005-12-16205206200201443,0002,010
2005-12-15205210205205357,0002,050
2005-12-14215215204205677,0002,050
2005-12-132162192122141,309,0002,140
2005-12-122122172102142,120,0002,140
2005-12-09203208202205406,0002,050
2005-12-08208209199202869,0002,020
2005-12-072022142022097,216,0002,090
2005-12-061941991931981,042,0001,980
2005-12-05193194192194319,0001,940
2005-12-02195195192192262,0001,920
2005-12-01194194192194206,0001,940
2005-11-30194195190192217,0001,920
2005-11-29192194192194148,0001,940
2005-11-28193195191194172,0001,940
2005-11-25191192190192151,0001,920
2005-11-24194195191191216,0001,910
2005-11-22194195193193115,0001,930
2005-11-21197197194194161,0001,940
2005-11-18197197195197440,0001,970
2005-11-17195197194197377,0001,970
2005-11-16193195191194403,0001,940
2005-11-15199199194195314,0001,950
2005-11-14201201197198222,0001,980
2005-11-11199200197198440,0001,980
2005-11-102022031951961,939,0001,960
2005-11-092032122012102,853,0002,100
2005-11-08204204201202768,0002,020
2005-11-07199200198200432,0002,000
2005-11-04200201197198677,0001,980
2005-11-02198200197198902,0001,980
2005-11-01198198196197144,0001,970
2005-10-31195198195197321,0001,970
2005-10-28197197195195242,0001,950
2005-10-27197197195196446,0001,960
2005-10-26196198195197483,0001,970
2005-10-25198199195196856,0001,960
2005-10-241952071941994,028,0001,990
2005-10-21194195192195473,0001,950
2005-10-201941991921961,237,0001,960
2005-10-19192193189193235,0001,930
2005-10-18191192191192164,0001,920
2005-10-17195195191191312,0001,910
2005-10-14192198191193910,0001,930
2005-10-13193194190192398,0001,920
2005-10-121941991921941,109,0001,940
2005-10-11193194189192321,0001,920
2005-10-07188192188191261,0001,910
2005-10-06191192189189332,0001,890
2005-10-05196196192194248,0001,940
2005-10-04194198193197321,0001,970
2005-10-03192193188193400,0001,930
2005-09-30198200191192559,0001,920
2005-09-292042061962001,667,0002,000
2005-09-281942001932001,987,0002,000
2005-09-27192192190191326,0001,910
2005-09-26191191190191146,0001,910
2005-09-22189191188189205,0001,890
2005-09-21194194190190273,0001,900
2005-09-20192192191192217,0001,920
2005-09-16192193190190225,0001,900
2005-09-15192193190193480,0001,930
2005-09-14190195188194748,0001,940
2005-09-13190191189190283,0001,900
2005-09-12192192188190267,0001,900
2005-09-09187190187189265,0001,890
2005-09-08192192186188309,0001,880
2005-09-07195195189191274,0001,910
2005-09-06197199193195657,0001,950
2005-09-051931971921961,304,0001,960
2005-09-021912031891903,464,0001,900
2005-09-01191191187188558,0001,880
2005-08-311851921851901,029,0001,900
2005-08-30185185182184232,0001,840
2005-08-29185186183184137,0001,840
2005-08-26186187184185156,0001,850
2005-08-25187187185187237,0001,870
2005-08-24187187183187302,0001,870
2005-08-23190190186187293,0001,870
2005-08-22192192188189285,0001,890
2005-08-191911961891901,653,0001,900
2005-08-18187192186187521,0001,870
2005-08-17188188185185281,0001,850
2005-08-16190190185187322,0001,870
2005-08-151831941831871,692,0001,870
2005-08-12184184182182206,0001,820
2005-08-11185185181184275,0001,840
2005-08-10182185182183462,0001,830
2005-08-09179184178182448,0001,820
2005-08-08178178172177454,0001,770
2005-08-05180181179180298,0001,800
2005-08-04185185179181556,0001,810
2005-08-031881901831844,801,0001,840
2005-08-0218121018119816,759,0001,980
2005-08-01181182177177328,0001,770
2005-07-29183183180181330,0001,810
2005-07-28181183179182568,0001,820
2005-07-27181184179182557,0001,820
2005-07-26180180177179188,0001,790
2005-07-25179180177180369,0001,800
2005-07-22181182177178575,0001,780
2005-07-211811831771781,185,0001,780
2005-07-201871871751771,671,0001,770
2005-07-191941941851881,646,0001,880
2005-07-1516721016719912,896,0001,990
2005-07-14168168166166100,0001,660
2005-07-1316716816616866,0001,680
2005-07-12169169166167114,0001,670
2005-07-11169170168169103,0001,690
2005-07-08164168164168211,0001,680
2005-07-07170171167168124,0001,680
2005-07-06171172169171141,0001,710
2005-07-05172173170171167,0001,710
2005-07-0417417417217290,0001,720
2005-07-01175175171172122,0001,720
2005-06-3017417517317367,0001,730
2005-06-2917517617417474,0001,740
2005-06-2817717717417678,0001,760
2005-06-2717317517317592,0001,750
2005-06-24176177170176132,0001,760
2005-06-2318018017717766,0001,770
2005-06-2218018017717987,0001,790
2005-06-21179181179179253,0001,790
2005-06-20177178176178121,0001,780
2005-06-17178178176176154,0001,760
2005-06-16177178175176182,0001,760
2005-06-15176181175178388,0001,780
2005-06-14177177174175118,0001,750
2005-06-13176177173176182,0001,760
2005-06-10176177173173121,0001,730
2005-06-09177177172173136,0001,730
2005-06-0818018017717889,0001,780
2005-06-0717818217717986,0001,790
2005-06-0617517817517555,0001,750
2005-06-0317817917617675,0001,760
2005-06-02179181178179108,0001,790
2005-06-01180183179179189,0001,790
2005-05-31177179176178111,0001,780
2005-05-3017617717417565,0001,750
2005-05-2717217317017394,0001,730
2005-05-2617217317017197,0001,710
2005-05-25176177171173102,0001,730
2005-05-24176184175175291,0001,750
2005-05-2317517517117167,0001,710
2005-05-2017517617217491,0001,740
2005-05-19174177173177198,0001,770
2005-05-18172174169170179,0001,700
2005-05-17181183165171343,0001,710
2005-05-16185186181181150,0001,810
2005-05-13186187185187133,0001,870
2005-05-12191193185188806,0001,880
2005-05-11200200194196376,0001,960
2005-05-101942031942011,035,0002,010
2005-05-09188193187193369,0001,930
2005-05-06187189185185129,0001,850
2005-05-0218318518118586,0001,850
2005-04-28182184179184221,0001,840
2005-04-2718118218018122,0001,810
2005-04-2618218418118376,0001,830
2005-04-25181184181181134,0001,810
2005-04-22189189181183345,0001,830
2005-04-21182185176182306,0001,820
2005-04-20185192185188292,0001,880
2005-04-19178182175182445,0001,820
2005-04-18186186170174471,0001,740
2005-04-15191191187191216,0001,910
2005-04-14193193189192185,0001,920
2005-04-13199201195196299,0001,960
2005-04-12196203196199504,0001,990
2005-04-11201201196197308,0001,970
2005-04-08204205201202317,0002,020
2005-04-07205206203205191,0002,050
2005-04-06208210204206525,0002,060
2005-04-05211212205207604,0002,070
2005-04-041982171982094,117,0002,090
2005-04-01197200194197221,0001,970
2005-03-31198198191198398,0001,980
2005-03-30201203192193530,0001,930
2005-03-292102172032051,432,0002,050
2005-03-28200209191209739,0002,090
2005-03-25210213202204707,0002,040
2005-03-24216216209211478,0002,110
2005-03-23219221215216573,0002,160
2005-03-22222224217222641,0002,220
2005-03-18225227223223726,0002,230
2005-03-172282302232251,037,0002,250
2005-03-162312382282302,231,0002,300
2005-03-152332382222264,038,0002,260
2005-03-142202272182261,874,0002,260
2005-03-11224225218218961,0002,180
2005-03-102152282142243,359,0002,240
2005-03-092132212112181,460,0002,180
2005-03-082122162072131,207,0002,130
2005-03-07220220211213981,0002,130
2005-03-042162212142161,492,0002,160
2005-03-03217217213214605,0002,140
2005-03-022142212132171,924,0002,170
2005-03-012162172112131,734,0002,130
2005-02-282222232112142,267,0002,140
2005-02-252102262102188,635,0002,180
2005-02-242082192062073,468,0002,070
2005-02-232082092012031,500,0002,030
2005-02-222182242062105,203,0002,100
2005-02-2120222219721213,059,0002,120
2005-02-1818420818320216,579,0002,020
2005-02-171761901731815,064,0001,810
2005-02-16176176172172590,0001,720
2005-02-15180181176176925,0001,760
2005-02-141851861751762,372,0001,760
2005-02-1018521417918021,891,0001,800
2005-02-091781841751821,524,0001,820
2005-02-081801841771781,589,0001,780
2005-02-07176177173175457,0001,750
2005-02-04180180174175814,0001,750
2005-02-031731801711791,161,0001,790
2005-02-02173174171173355,0001,730
2005-02-01176176171174739,0001,740
2005-01-311721771691771,072,0001,770
2005-01-28173173169172406,0001,720
2005-01-27171173167171304,0001,710
2005-01-26173173167169353,0001,690
2005-01-25175175169171403,0001,710
2005-01-241681831681711,737,0001,710
2005-01-21165169165166396,0001,660
2005-01-20166167163165370,0001,650
2005-01-19171172163167938,0001,670
2005-01-181751751671671,580,0001,670
2005-01-171771851751783,435,0001,780
2005-01-141631751621723,907,0001,720
2005-01-131601681571672,361,0001,670
2005-01-12161161157160731,0001,600
2005-01-111591621571621,480,0001,620
2005-01-071591591551571,164,0001,570
2005-01-061501601491602,594,0001,600
2005-01-051491561481504,993,0001,500
2005-01-04146148145147284,0001,470

分割・併合履歴 : [2017-09-27]1株→0.1株