2107 東洋精糖(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 175 | 175 | 174 | 175 | 37,000 | 1,750 |
| 2006-12-28 | 174 | 175 | 173 | 175 | 50,000 | 1,750 |
| 2006-12-27 | 176 | 176 | 174 | 174 | 53,000 | 1,740 |
| 2006-12-26 | 172 | 175 | 171 | 175 | 116,000 | 1,750 |
| 2006-12-25 | 174 | 174 | 171 | 171 | 115,000 | 1,710 |
| 2006-12-22 | 175 | 177 | 175 | 175 | 119,000 | 1,750 |
| 2006-12-21 | 177 | 177 | 175 | 175 | 87,000 | 1,750 |
| 2006-12-20 | 175 | 179 | 175 | 177 | 95,000 | 1,770 |
| 2006-12-19 | 179 | 180 | 176 | 177 | 103,000 | 1,770 |
| 2006-12-18 | 182 | 183 | 181 | 181 | 59,000 | 1,810 |
| 2006-12-15 | 184 | 185 | 181 | 181 | 109,000 | 1,810 |
| 2006-12-14 | 184 | 186 | 181 | 183 | 292,000 | 1,830 |
| 2006-12-13 | 180 | 184 | 179 | 184 | 160,000 | 1,840 |
| 2006-12-12 | 179 | 182 | 179 | 179 | 218,000 | 1,790 |
| 2006-12-11 | 179 | 179 | 177 | 179 | 75,000 | 1,790 |
| 2006-12-08 | 179 | 179 | 176 | 178 | 200,000 | 1,780 |
| 2006-12-07 | 176 | 181 | 176 | 178 | 356,000 | 1,780 |
| 2006-12-06 | 177 | 177 | 175 | 176 | 102,000 | 1,760 |
| 2006-12-05 | 178 | 178 | 175 | 176 | 79,000 | 1,760 |
| 2006-12-04 | 175 | 178 | 174 | 178 | 137,000 | 1,780 |
| 2006-12-01 | 176 | 178 | 174 | 177 | 79,000 | 1,770 |
| 2006-11-30 | 179 | 179 | 175 | 175 | 147,000 | 1,750 |
| 2006-11-29 | 178 | 178 | 176 | 176 | 97,000 | 1,760 |
| 2006-11-28 | 171 | 177 | 171 | 176 | 125,000 | 1,760 |
| 2006-11-27 | 169 | 173 | 167 | 173 | 105,000 | 1,730 |
| 2006-11-24 | 172 | 172 | 169 | 170 | 190,000 | 1,700 |
| 2006-11-22 | 166 | 174 | 166 | 174 | 178,000 | 1,740 |
| 2006-11-21 | 169 | 174 | 168 | 168 | 219,000 | 1,680 |
| 2006-11-20 | 180 | 185 | 170 | 170 | 234,000 | 1,700 |
| 2006-11-17 | 181 | 184 | 181 | 181 | 109,000 | 1,810 |
| 2006-11-16 | 190 | 190 | 181 | 181 | 182,000 | 1,810 |
| 2006-11-15 | 186 | 191 | 186 | 188 | 515,000 | 1,880 |
| 2006-11-14 | 176 | 184 | 176 | 182 | 239,000 | 1,820 |
| 2006-11-13 | 185 | 185 | 178 | 179 | 226,000 | 1,790 |
| 2006-11-10 | 191 | 196 | 183 | 183 | 748,000 | 1,830 |
| 2006-11-09 | 186 | 187 | 182 | 187 | 186,000 | 1,870 |
| 2006-11-08 | 190 | 190 | 185 | 186 | 163,000 | 1,860 |
| 2006-11-07 | 193 | 193 | 190 | 190 | 135,000 | 1,900 |
| 2006-11-06 | 193 | 193 | 188 | 191 | 246,000 | 1,910 |
| 2006-11-02 | 195 | 196 | 188 | 191 | 1,292,000 | 1,910 |
| 2006-11-01 | 182 | 187 | 180 | 187 | 427,000 | 1,870 |
| 2006-10-31 | 180 | 186 | 180 | 182 | 315,000 | 1,820 |
| 2006-10-30 | 181 | 183 | 180 | 182 | 146,000 | 1,820 |
| 2006-10-27 | 187 | 187 | 183 | 185 | 168,000 | 1,850 |
| 2006-10-26 | 185 | 186 | 183 | 186 | 206,000 | 1,860 |
| 2006-10-25 | 192 | 192 | 183 | 184 | 581,000 | 1,840 |
| 2006-10-24 | 199 | 203 | 192 | 193 | 2,418,000 | 1,930 |
| 2006-10-23 | 191 | 199 | 186 | 194 | 2,176,000 | 1,940 |
| 2006-10-20 | 177 | 178 | 177 | 178 | 69,000 | 1,780 |
| 2006-10-19 | 177 | 179 | 177 | 177 | 68,000 | 1,770 |
| 2006-10-18 | 176 | 177 | 175 | 176 | 120,000 | 1,760 |
| 2006-10-17 | 179 | 179 | 176 | 176 | 80,000 | 1,760 |
| 2006-10-16 | 174 | 177 | 172 | 177 | 178,000 | 1,770 |
| 2006-10-13 | 169 | 171 | 168 | 170 | 150,000 | 1,700 |
| 2006-10-12 | 164 | 169 | 164 | 167 | 150,000 | 1,670 |
| 2006-10-11 | 170 | 172 | 164 | 165 | 262,000 | 1,650 |
| 2006-10-10 | 169 | 173 | 169 | 171 | 172,000 | 1,710 |
| 2006-10-06 | 178 | 178 | 173 | 174 | 124,000 | 1,740 |
| 2006-10-05 | 176 | 179 | 175 | 178 | 154,000 | 1,780 |
| 2006-10-04 | 182 | 182 | 176 | 176 | 125,000 | 1,760 |
| 2006-10-03 | 183 | 183 | 179 | 181 | 108,000 | 1,810 |
| 2006-10-02 | 182 | 183 | 180 | 182 | 100,000 | 1,820 |
| 2006-09-29 | 180 | 181 | 178 | 180 | 115,000 | 1,800 |
| 2006-09-28 | 174 | 177 | 173 | 177 | 84,000 | 1,770 |
| 2006-09-27 | 174 | 174 | 160 | 172 | 449,000 | 1,720 |
| 2006-09-26 | 180 | 180 | 173 | 175 | 59,000 | 1,750 |
| 2006-09-25 | 175 | 180 | 173 | 179 | 100,000 | 1,790 |
| 2006-09-22 | 179 | 180 | 176 | 178 | 153,000 | 1,780 |
| 2006-09-21 | 182 | 182 | 177 | 182 | 76,000 | 1,820 |
| 2006-09-20 | 184 | 184 | 179 | 179 | 88,000 | 1,790 |
| 2006-09-19 | 185 | 185 | 182 | 183 | 72,000 | 1,830 |
| 2006-09-15 | 190 | 190 | 183 | 185 | 141,000 | 1,850 |
| 2006-09-14 | 185 | 188 | 185 | 187 | 90,000 | 1,870 |
| 2006-09-13 | 193 | 195 | 184 | 185 | 278,000 | 1,850 |
| 2006-09-12 | 192 | 192 | 185 | 188 | 294,000 | 1,880 |
| 2006-09-11 | 197 | 197 | 192 | 192 | 203,000 | 1,920 |
| 2006-09-08 | 192 | 197 | 192 | 196 | 304,000 | 1,960 |
| 2006-09-07 | 197 | 197 | 194 | 196 | 194,000 | 1,960 |
| 2006-09-06 | 199 | 200 | 198 | 199 | 176,000 | 1,990 |
| 2006-09-05 | 202 | 202 | 199 | 199 | 168,000 | 1,990 |
| 2006-09-04 | 202 | 202 | 198 | 200 | 183,000 | 2,000 |
| 2006-09-01 | 199 | 201 | 199 | 201 | 149,000 | 2,010 |
| 2006-08-31 | 201 | 201 | 199 | 199 | 123,000 | 1,990 |
| 2006-08-30 | 200 | 202 | 197 | 201 | 264,000 | 2,010 |
| 2006-08-29 | 197 | 198 | 194 | 195 | 90,000 | 1,950 |
| 2006-08-28 | 198 | 198 | 193 | 194 | 197,000 | 1,940 |
| 2006-08-25 | 204 | 204 | 198 | 199 | 256,000 | 1,990 |
| 2006-08-24 | 203 | 204 | 198 | 202 | 367,000 | 2,020 |
| 2006-08-23 | 208 | 208 | 203 | 205 | 293,000 | 2,050 |
| 2006-08-22 | 208 | 208 | 206 | 207 | 148,000 | 2,070 |
| 2006-08-21 | 209 | 209 | 207 | 208 | 200,000 | 2,080 |
| 2006-08-18 | 208 | 210 | 206 | 209 | 430,000 | 2,090 |
| 2006-08-17 | 208 | 210 | 204 | 205 | 961,000 | 2,050 |
| 2006-08-16 | 210 | 210 | 203 | 207 | 919,000 | 2,070 |
| 2006-08-15 | 214 | 214 | 204 | 207 | 1,806,000 | 2,070 |
| 2006-08-14 | 197 | 219 | 193 | 218 | 6,776,000 | 2,180 |
| 2006-08-11 | 188 | 189 | 185 | 187 | 137,000 | 1,870 |
| 2006-08-10 | 188 | 190 | 186 | 187 | 245,000 | 1,870 |
| 2006-08-09 | 184 | 189 | 181 | 189 | 376,000 | 1,890 |
| 2006-08-08 | 185 | 187 | 181 | 184 | 262,000 | 1,840 |
| 2006-08-07 | 196 | 196 | 186 | 186 | 396,000 | 1,860 |
| 2006-08-04 | 197 | 197 | 189 | 194 | 476,000 | 1,940 |
| 2006-08-03 | 198 | 200 | 191 | 192 | 698,000 | 1,920 |
| 2006-08-02 | 191 | 196 | 186 | 196 | 1,682,000 | 1,960 |
| 2006-08-01 | 174 | 186 | 173 | 186 | 882,000 | 1,860 |
| 2006-07-31 | 172 | 176 | 171 | 174 | 186,000 | 1,740 |
| 2006-07-28 | 171 | 172 | 167 | 171 | 114,000 | 1,710 |
| 2006-07-27 | 174 | 177 | 171 | 174 | 274,000 | 1,740 |
| 2006-07-26 | 170 | 180 | 167 | 174 | 1,348,000 | 1,740 |
| 2006-07-25 | 169 | 169 | 162 | 165 | 202,000 | 1,650 |
| 2006-07-24 | 167 | 168 | 161 | 165 | 222,000 | 1,650 |
| 2006-07-21 | 167 | 170 | 167 | 169 | 169,000 | 1,690 |
| 2006-07-20 | 167 | 172 | 163 | 172 | 351,000 | 1,720 |
| 2006-07-19 | 167 | 167 | 158 | 159 | 302,000 | 1,590 |
| 2006-07-18 | 173 | 177 | 161 | 162 | 495,000 | 1,620 |
| 2006-07-14 | 181 | 183 | 177 | 177 | 490,000 | 1,770 |
| 2006-07-13 | 188 | 193 | 180 | 184 | 768,000 | 1,840 |
| 2006-07-12 | 193 | 200 | 192 | 196 | 728,000 | 1,960 |
| 2006-07-11 | 204 | 207 | 191 | 193 | 2,802,000 | 1,930 |
| 2006-07-10 | 184 | 199 | 183 | 199 | 7,063,000 | 1,990 |
| 2006-07-07 | 186 | 186 | 176 | 179 | 950,000 | 1,790 |
| 2006-07-06 | 183 | 195 | 182 | 188 | 5,153,000 | 1,880 |
| 2006-07-05 | 175 | 176 | 172 | 173 | 220,000 | 1,730 |
| 2006-07-04 | 180 | 181 | 174 | 176 | 1,152,000 | 1,760 |
| 2006-07-03 | 162 | 187 | 162 | 182 | 3,809,000 | 1,820 |
| 2006-06-30 | 164 | 166 | 159 | 162 | 173,000 | 1,620 |
| 2006-06-29 | 167 | 167 | 163 | 163 | 95,000 | 1,630 |
| 2006-06-28 | 167 | 167 | 166 | 167 | 50,000 | 1,670 |
| 2006-06-27 | 169 | 170 | 166 | 168 | 251,000 | 1,680 |
| 2006-06-26 | 163 | 168 | 163 | 168 | 149,000 | 1,680 |
| 2006-06-23 | 164 | 164 | 160 | 163 | 61,000 | 1,630 |
| 2006-06-22 | 161 | 165 | 160 | 165 | 90,000 | 1,650 |
| 2006-06-21 | 162 | 162 | 158 | 161 | 53,000 | 1,610 |
| 2006-06-20 | 163 | 163 | 160 | 161 | 191,000 | 1,610 |
| 2006-06-19 | 159 | 164 | 158 | 164 | 132,000 | 1,640 |
| 2006-06-16 | 159 | 160 | 157 | 159 | 217,000 | 1,590 |
| 2006-06-15 | 153 | 155 | 150 | 153 | 111,000 | 1,530 |
| 2006-06-14 | 142 | 150 | 141 | 147 | 466,000 | 1,470 |
| 2006-06-13 | 151 | 153 | 147 | 147 | 187,000 | 1,470 |
| 2006-06-12 | 145 | 153 | 145 | 151 | 398,000 | 1,510 |
| 2006-06-09 | 145 | 148 | 141 | 147 | 221,000 | 1,470 |
| 2006-06-08 | 148 | 148 | 138 | 140 | 346,000 | 1,400 |
| 2006-06-07 | 148 | 151 | 145 | 148 | 195,000 | 1,480 |
| 2006-06-06 | 154 | 158 | 151 | 151 | 148,000 | 1,510 |
| 2006-06-05 | 156 | 164 | 156 | 157 | 229,000 | 1,570 |
| 2006-06-02 | 166 | 167 | 137 | 159 | 630,000 | 1,590 |
| 2006-06-01 | 177 | 178 | 165 | 166 | 171,000 | 1,660 |
| 2006-05-31 | 176 | 178 | 171 | 172 | 217,000 | 1,720 |
| 2006-05-30 | 185 | 185 | 181 | 181 | 125,000 | 1,810 |
| 2006-05-29 | 188 | 189 | 186 | 188 | 43,000 | 1,880 |
| 2006-05-26 | 188 | 188 | 186 | 187 | 96,000 | 1,870 |
| 2006-05-25 | 185 | 188 | 184 | 187 | 116,000 | 1,870 |
| 2006-05-24 | 184 | 185 | 182 | 183 | 80,000 | 1,830 |
| 2006-05-23 | 188 | 188 | 183 | 185 | 93,000 | 1,850 |
| 2006-05-22 | 192 | 194 | 186 | 186 | 192,000 | 1,860 |
| 2006-05-19 | 184 | 189 | 184 | 189 | 150,000 | 1,890 |
| 2006-05-18 | 189 | 191 | 184 | 184 | 457,000 | 1,840 |
| 2006-05-17 | 194 | 194 | 187 | 191 | 144,000 | 1,910 |
| 2006-05-16 | 197 | 198 | 188 | 190 | 315,000 | 1,900 |
| 2006-05-15 | 200 | 200 | 195 | 196 | 271,000 | 1,960 |
| 2006-05-12 | 202 | 204 | 201 | 204 | 138,000 | 2,040 |
| 2006-05-11 | 207 | 209 | 205 | 206 | 105,000 | 2,060 |
| 2006-05-10 | 209 | 209 | 206 | 206 | 109,000 | 2,060 |
| 2006-05-09 | 208 | 209 | 207 | 208 | 93,000 | 2,080 |
| 2006-05-08 | 211 | 211 | 207 | 208 | 94,000 | 2,080 |
| 2006-05-02 | 210 | 210 | 207 | 208 | 133,000 | 2,080 |
| 2006-05-01 | 207 | 211 | 206 | 211 | 158,000 | 2,110 |
| 2006-04-28 | 210 | 210 | 206 | 207 | 121,000 | 2,070 |
| 2006-04-27 | 211 | 211 | 208 | 209 | 157,000 | 2,090 |
| 2006-04-26 | 208 | 212 | 208 | 211 | 74,000 | 2,110 |
| 2006-04-25 | 206 | 212 | 206 | 210 | 220,000 | 2,100 |
| 2006-04-24 | 212 | 213 | 205 | 206 | 409,000 | 2,060 |
| 2006-04-21 | 217 | 220 | 212 | 212 | 312,000 | 2,120 |
| 2006-04-20 | 221 | 221 | 217 | 218 | 292,000 | 2,180 |
| 2006-04-19 | 226 | 226 | 219 | 220 | 490,000 | 2,200 |
| 2006-04-18 | 218 | 226 | 212 | 225 | 890,000 | 2,250 |
| 2006-04-17 | 227 | 229 | 221 | 221 | 1,613,000 | 2,210 |
| 2006-04-14 | 222 | 225 | 221 | 224 | 557,000 | 2,240 |
| 2006-04-13 | 221 | 230 | 219 | 222 | 2,247,000 | 2,220 |
| 2006-04-12 | 223 | 227 | 220 | 220 | 1,597,000 | 2,200 |
| 2006-04-11 | 219 | 226 | 217 | 224 | 3,292,000 | 2,240 |
| 2006-04-10 | 213 | 218 | 212 | 217 | 335,000 | 2,170 |
| 2006-04-07 | 216 | 217 | 212 | 214 | 172,000 | 2,140 |
| 2006-04-06 | 214 | 220 | 213 | 214 | 647,000 | 2,140 |
| 2006-04-05 | 216 | 216 | 210 | 212 | 378,000 | 2,120 |
| 2006-04-04 | 213 | 215 | 211 | 214 | 473,000 | 2,140 |
| 2006-04-03 | 211 | 212 | 210 | 212 | 175,000 | 2,120 |
| 2006-03-31 | 212 | 214 | 210 | 210 | 204,000 | 2,100 |
| 2006-03-30 | 214 | 214 | 210 | 211 | 214,000 | 2,110 |
| 2006-03-29 | 210 | 216 | 210 | 213 | 558,000 | 2,130 |
| 2006-03-28 | 210 | 210 | 207 | 208 | 138,000 | 2,080 |
| 2006-03-27 | 209 | 211 | 206 | 211 | 218,000 | 2,110 |
| 2006-03-24 | 208 | 211 | 206 | 207 | 206,000 | 2,070 |
| 2006-03-23 | 213 | 213 | 208 | 209 | 259,000 | 2,090 |
| 2006-03-22 | 213 | 222 | 210 | 211 | 1,625,000 | 2,110 |
| 2006-03-20 | 207 | 208 | 205 | 208 | 244,000 | 2,080 |
| 2006-03-17 | 203 | 208 | 202 | 205 | 251,000 | 2,050 |
| 2006-03-16 | 208 | 211 | 204 | 205 | 422,000 | 2,050 |
| 2006-03-15 | 203 | 214 | 200 | 211 | 944,000 | 2,110 |
| 2006-03-14 | 202 | 202 | 199 | 200 | 128,000 | 2,000 |
| 2006-03-13 | 205 | 205 | 200 | 202 | 197,000 | 2,020 |
| 2006-03-10 | 197 | 199 | 195 | 198 | 290,000 | 1,980 |
| 2006-03-09 | 195 | 198 | 193 | 198 | 262,000 | 1,980 |
| 2006-03-08 | 193 | 195 | 192 | 194 | 116,000 | 1,940 |
| 2006-03-07 | 193 | 193 | 191 | 193 | 150,000 | 1,930 |
| 2006-03-06 | 193 | 195 | 191 | 192 | 278,000 | 1,920 |
| 2006-03-03 | 196 | 199 | 195 | 196 | 161,000 | 1,960 |
| 2006-03-02 | 200 | 201 | 196 | 196 | 170,000 | 1,960 |
| 2006-03-01 | 196 | 200 | 194 | 198 | 209,000 | 1,980 |
| 2006-02-28 | 203 | 204 | 199 | 201 | 288,000 | 2,010 |
| 2006-02-27 | 207 | 208 | 203 | 205 | 245,000 | 2,050 |
| 2006-02-24 | 209 | 209 | 204 | 206 | 207,000 | 2,060 |
| 2006-02-23 | 204 | 209 | 200 | 206 | 463,000 | 2,060 |
| 2006-02-22 | 197 | 207 | 195 | 204 | 422,000 | 2,040 |
| 2006-02-21 | 190 | 196 | 188 | 194 | 499,000 | 1,940 |
| 2006-02-20 | 200 | 201 | 188 | 192 | 501,000 | 1,920 |
| 2006-02-17 | 216 | 222 | 202 | 203 | 1,431,000 | 2,030 |
| 2006-02-16 | 195 | 224 | 195 | 223 | 4,471,000 | 2,230 |
| 2006-02-15 | 200 | 201 | 189 | 190 | 546,000 | 1,900 |
| 2006-02-14 | 190 | 204 | 181 | 198 | 730,000 | 1,980 |
| 2006-02-13 | 216 | 220 | 197 | 198 | 461,000 | 1,980 |
| 2006-02-10 | 227 | 227 | 215 | 220 | 420,000 | 2,200 |
| 2006-02-09 | 227 | 228 | 223 | 225 | 261,000 | 2,250 |
| 2006-02-08 | 230 | 230 | 224 | 225 | 399,000 | 2,250 |
| 2006-02-07 | 234 | 237 | 231 | 231 | 1,042,000 | 2,310 |
| 2006-02-06 | 232 | 232 | 227 | 229 | 811,000 | 2,290 |
| 2006-02-03 | 223 | 228 | 221 | 222 | 652,000 | 2,220 |
| 2006-02-02 | 222 | 229 | 221 | 224 | 945,000 | 2,240 |
| 2006-02-01 | 224 | 227 | 223 | 225 | 281,000 | 2,250 |
| 2006-01-31 | 228 | 229 | 226 | 227 | 398,000 | 2,270 |
| 2006-01-30 | 233 | 233 | 229 | 229 | 419,000 | 2,290 |
| 2006-01-27 | 230 | 233 | 228 | 231 | 487,000 | 2,310 |
| 2006-01-26 | 236 | 238 | 229 | 230 | 1,217,000 | 2,300 |
| 2006-01-25 | 227 | 232 | 222 | 231 | 1,247,000 | 2,310 |
| 2006-01-24 | 221 | 224 | 220 | 220 | 388,000 | 2,200 |
| 2006-01-23 | 217 | 226 | 214 | 217 | 938,000 | 2,170 |
| 2006-01-20 | 229 | 233 | 218 | 222 | 888,000 | 2,220 |
| 2006-01-19 | 206 | 224 | 206 | 222 | 666,000 | 2,220 |
| 2006-01-18 | 221 | 227 | 203 | 211 | 1,169,000 | 2,110 |
| 2006-01-17 | 223 | 250 | 219 | 223 | 7,306,000 | 2,230 |
| 2006-01-16 | 227 | 229 | 221 | 222 | 535,000 | 2,220 |
| 2006-01-13 | 226 | 231 | 224 | 227 | 1,270,000 | 2,270 |
| 2006-01-12 | 232 | 249 | 225 | 226 | 11,787,000 | 2,260 |
| 2006-01-11 | 218 | 220 | 214 | 217 | 605,000 | 2,170 |
| 2006-01-10 | 217 | 227 | 214 | 221 | 1,903,000 | 2,210 |
| 2006-01-06 | 219 | 219 | 214 | 215 | 797,000 | 2,150 |
| 2006-01-05 | 209 | 230 | 209 | 215 | 3,099,000 | 2,150 |
| 2006-01-04 | 209 | 209 | 205 | 205 | 93,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株