2107 東洋精糖(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 100 | 102 | 100 | 101 | 76,000 | 1,010 |
| 2008-12-29 | 103 | 103 | 100 | 102 | 142,000 | 1,020 |
| 2008-12-26 | 102 | 102 | 100 | 102 | 102,000 | 1,020 |
| 2008-12-25 | 103 | 103 | 100 | 101 | 144,000 | 1,010 |
| 2008-12-24 | 102 | 102 | 98 | 101 | 158,000 | 1,010 |
| 2008-12-22 | 102 | 104 | 99 | 99 | 272,000 | 990 |
| 2008-12-19 | 101 | 108 | 98 | 98 | 1,672,000 | 980 |
| 2008-12-18 | 95 | 96 | 94 | 96 | 100,000 | 960 |
| 2008-12-17 | 97 | 97 | 94 | 96 | 109,000 | 960 |
| 2008-12-16 | 96 | 96 | 95 | 96 | 63,000 | 960 |
| 2008-12-15 | 97 | 98 | 95 | 97 | 110,000 | 970 |
| 2008-12-12 | 98 | 102 | 93 | 95 | 417,000 | 950 |
| 2008-12-11 | 99 | 99 | 97 | 99 | 75,000 | 990 |
| 2008-12-10 | 97 | 99 | 95 | 98 | 240,000 | 980 |
| 2008-12-09 | 95 | 96 | 93 | 96 | 182,000 | 960 |
| 2008-12-08 | 91 | 94 | 90 | 94 | 76,000 | 940 |
| 2008-12-05 | 91 | 92 | 90 | 91 | 82,000 | 910 |
| 2008-12-04 | 95 | 95 | 90 | 90 | 180,000 | 900 |
| 2008-12-03 | 93 | 94 | 92 | 94 | 93,000 | 940 |
| 2008-12-02 | 91 | 94 | 91 | 91 | 75,000 | 910 |
| 2008-12-01 | 96 | 97 | 94 | 95 | 61,000 | 950 |
| 2008-11-28 | 94 | 96 | 94 | 95 | 103,000 | 950 |
| 2008-11-27 | 94 | 100 | 93 | 95 | 282,000 | 950 |
| 2008-11-26 | 96 | 96 | 92 | 93 | 132,000 | 930 |
| 2008-11-25 | 98 | 100 | 94 | 96 | 206,000 | 960 |
| 2008-11-21 | 87 | 94 | 87 | 93 | 454,000 | 930 |
| 2008-11-20 | 99 | 103 | 96 | 96 | 283,000 | 960 |
| 2008-11-19 | 102 | 110 | 100 | 102 | 990,000 | 1,020 |
| 2008-11-18 | 100 | 101 | 98 | 100 | 105,000 | 1,000 |
| 2008-11-17 | 101 | 103 | 101 | 101 | 191,000 | 1,010 |
| 2008-11-14 | 107 | 107 | 102 | 102 | 268,000 | 1,020 |
| 2008-11-13 | 101 | 103 | 100 | 103 | 271,000 | 1,030 |
| 2008-11-12 | 102 | 107 | 102 | 104 | 626,000 | 1,040 |
| 2008-11-11 | 103 | 107 | 102 | 102 | 363,000 | 1,020 |
| 2008-11-10 | 106 | 111 | 104 | 104 | 808,000 | 1,040 |
| 2008-11-07 | 107 | 108 | 98 | 101 | 1,389,000 | 1,010 |
| 2008-11-06 | 105 | 123 | 104 | 111 | 6,810,000 | 1,110 |
| 2008-11-05 | 92 | 97 | 92 | 95 | 340,000 | 950 |
| 2008-11-04 | 85 | 92 | 85 | 92 | 231,000 | 920 |
| 2008-10-31 | 86 | 86 | 83 | 85 | 163,000 | 850 |
| 2008-10-30 | 83 | 86 | 82 | 86 | 238,000 | 860 |
| 2008-10-29 | 87 | 88 | 79 | 82 | 239,000 | 820 |
| 2008-10-28 | 77 | 82 | 76 | 82 | 147,000 | 820 |
| 2008-10-27 | 82 | 83 | 75 | 79 | 378,000 | 790 |
| 2008-10-24 | 89 | 89 | 84 | 87 | 135,000 | 870 |
| 2008-10-23 | 85 | 88 | 83 | 88 | 154,000 | 880 |
| 2008-10-22 | 90 | 90 | 87 | 87 | 165,000 | 870 |
| 2008-10-21 | 91 | 92 | 90 | 91 | 254,000 | 910 |
| 2008-10-20 | 86 | 89 | 84 | 89 | 204,000 | 890 |
| 2008-10-17 | 86 | 87 | 82 | 82 | 246,000 | 820 |
| 2008-10-16 | 82 | 85 | 80 | 81 | 361,000 | 810 |
| 2008-10-15 | 87 | 89 | 86 | 89 | 145,000 | 890 |
| 2008-10-14 | 95 | 95 | 86 | 91 | 403,000 | 910 |
| 2008-10-10 | 82 | 83 | 73 | 75 | 719,000 | 750 |
| 2008-10-09 | 83 | 88 | 82 | 84 | 484,000 | 840 |
| 2008-10-08 | 86 | 95 | 80 | 82 | 758,000 | 820 |
| 2008-10-07 | 83 | 91 | 80 | 89 | 804,000 | 890 |
| 2008-10-06 | 108 | 114 | 89 | 92 | 1,585,000 | 920 |
| 2008-10-03 | 130 | 131 | 103 | 105 | 3,420,000 | 1,050 |
| 2008-10-02 | 100 | 129 | 100 | 123 | 5,993,000 | 1,230 |
| 2008-10-01 | 102 | 102 | 98 | 99 | 175,000 | 990 |
| 2008-09-30 | 99 | 101 | 97 | 101 | 259,000 | 1,010 |
| 2008-09-29 | 105 | 106 | 103 | 103 | 94,000 | 1,030 |
| 2008-09-26 | 105 | 106 | 102 | 104 | 178,000 | 1,040 |
| 2008-09-25 | 109 | 109 | 104 | 106 | 120,000 | 1,060 |
| 2008-09-24 | 103 | 107 | 103 | 106 | 155,000 | 1,060 |
| 2008-09-22 | 113 | 115 | 104 | 106 | 563,000 | 1,060 |
| 2008-09-19 | 106 | 109 | 102 | 108 | 393,000 | 1,080 |
| 2008-09-18 | 103 | 105 | 99 | 102 | 193,000 | 1,020 |
| 2008-09-17 | 106 | 106 | 101 | 103 | 247,000 | 1,030 |
| 2008-09-16 | 103 | 103 | 97 | 98 | 389,000 | 980 |
| 2008-09-12 | 109 | 111 | 108 | 108 | 92,000 | 1,080 |
| 2008-09-11 | 111 | 111 | 108 | 108 | 94,000 | 1,080 |
| 2008-09-10 | 111 | 111 | 107 | 109 | 187,000 | 1,090 |
| 2008-09-09 | 116 | 116 | 111 | 113 | 109,000 | 1,130 |
| 2008-09-08 | 117 | 117 | 113 | 113 | 373,000 | 1,130 |
| 2008-09-05 | 106 | 111 | 103 | 109 | 417,000 | 1,090 |
| 2008-09-04 | 118 | 119 | 112 | 113 | 329,000 | 1,130 |
| 2008-09-03 | 127 | 127 | 121 | 121 | 296,000 | 1,210 |
| 2008-09-02 | 133 | 133 | 124 | 126 | 644,000 | 1,260 |
| 2008-09-01 | 131 | 137 | 129 | 135 | 750,000 | 1,350 |
| 2008-08-29 | 131 | 131 | 127 | 131 | 144,000 | 1,310 |
| 2008-08-28 | 130 | 135 | 129 | 129 | 319,000 | 1,290 |
| 2008-08-27 | 132 | 135 | 130 | 130 | 169,000 | 1,300 |
| 2008-08-26 | 128 | 134 | 128 | 134 | 246,000 | 1,340 |
| 2008-08-25 | 135 | 139 | 132 | 132 | 354,000 | 1,320 |
| 2008-08-22 | 140 | 140 | 130 | 133 | 449,000 | 1,330 |
| 2008-08-21 | 143 | 143 | 137 | 141 | 598,000 | 1,410 |
| 2008-08-20 | 141 | 145 | 141 | 143 | 695,000 | 1,430 |
| 2008-08-19 | 157 | 157 | 148 | 148 | 810,000 | 1,480 |
| 2008-08-18 | 162 | 162 | 158 | 159 | 288,000 | 1,590 |
| 2008-08-15 | 164 | 164 | 159 | 160 | 211,000 | 1,600 |
| 2008-08-14 | 162 | 163 | 159 | 162 | 304,000 | 1,620 |
| 2008-08-13 | 166 | 166 | 158 | 161 | 509,000 | 1,610 |
| 2008-08-12 | 172 | 177 | 165 | 165 | 2,150,000 | 1,650 |
| 2008-08-11 | 169 | 171 | 165 | 171 | 1,302,000 | 1,710 |
| 2008-08-08 | 157 | 166 | 155 | 164 | 779,000 | 1,640 |
| 2008-08-07 | 161 | 163 | 159 | 160 | 186,000 | 1,600 |
| 2008-08-06 | 165 | 169 | 158 | 161 | 1,298,000 | 1,610 |
| 2008-08-05 | 161 | 161 | 154 | 156 | 505,000 | 1,560 |
| 2008-08-04 | 161 | 162 | 153 | 162 | 704,000 | 1,620 |
| 2008-08-01 | 160 | 164 | 158 | 158 | 532,000 | 1,580 |
| 2008-07-31 | 168 | 176 | 157 | 160 | 3,289,000 | 1,600 |
| 2008-07-30 | 170 | 177 | 164 | 165 | 2,871,000 | 1,650 |
| 2008-07-29 | 165 | 174 | 161 | 172 | 5,410,000 | 1,720 |
| 2008-07-28 | 156 | 169 | 156 | 169 | 5,602,000 | 1,690 |
| 2008-07-25 | 154 | 156 | 152 | 153 | 683,000 | 1,530 |
| 2008-07-24 | 153 | 159 | 150 | 158 | 2,092,000 | 1,580 |
| 2008-07-23 | 147 | 151 | 145 | 150 | 559,000 | 1,500 |
| 2008-07-22 | 151 | 156 | 145 | 146 | 547,000 | 1,460 |
| 2008-07-18 | 152 | 161 | 146 | 146 | 2,645,000 | 1,460 |
| 2008-07-17 | 145 | 148 | 145 | 147 | 423,000 | 1,470 |
| 2008-07-16 | 145 | 149 | 141 | 142 | 426,000 | 1,420 |
| 2008-07-15 | 155 | 157 | 146 | 148 | 688,000 | 1,480 |
| 2008-07-14 | 150 | 160 | 150 | 158 | 1,410,000 | 1,580 |
| 2008-07-11 | 164 | 167 | 154 | 154 | 2,587,000 | 1,540 |
| 2008-07-10 | 151 | 162 | 150 | 159 | 5,211,000 | 1,590 |
| 2008-07-09 | 144 | 154 | 143 | 146 | 2,220,000 | 1,460 |
| 2008-07-08 | 144 | 151 | 143 | 146 | 768,000 | 1,460 |
| 2008-07-07 | 143 | 147 | 141 | 147 | 250,000 | 1,470 |
| 2008-07-04 | 147 | 148 | 141 | 142 | 357,000 | 1,420 |
| 2008-07-03 | 142 | 150 | 141 | 144 | 1,382,000 | 1,440 |
| 2008-07-02 | 141 | 146 | 140 | 141 | 1,064,000 | 1,410 |
| 2008-07-01 | 136 | 165 | 136 | 149 | 5,658,000 | 1,490 |
| 2008-06-30 | 134 | 134 | 130 | 131 | 448,000 | 1,310 |
| 2008-06-27 | 134 | 137 | 133 | 137 | 395,000 | 1,370 |
| 2008-06-26 | 139 | 149 | 135 | 139 | 1,181,000 | 1,390 |
| 2008-06-25 | 141 | 143 | 132 | 140 | 978,000 | 1,400 |
| 2008-06-24 | 150 | 151 | 141 | 141 | 1,747,000 | 1,410 |
| 2008-06-23 | 157 | 176 | 144 | 152 | 10,476,000 | 1,520 |
| 2008-06-20 | 125 | 170 | 125 | 142 | 17,534,000 | 1,420 |
| 2008-06-19 | 123 | 124 | 122 | 122 | 73,000 | 1,220 |
| 2008-06-18 | 123 | 126 | 122 | 124 | 187,000 | 1,240 |
| 2008-06-17 | 122 | 124 | 120 | 123 | 142,000 | 1,230 |
| 2008-06-16 | 122 | 123 | 120 | 120 | 84,000 | 1,200 |
| 2008-06-13 | 126 | 126 | 120 | 120 | 203,000 | 1,200 |
| 2008-06-12 | 120 | 126 | 119 | 125 | 244,000 | 1,250 |
| 2008-06-11 | 122 | 122 | 118 | 121 | 186,000 | 1,210 |
| 2008-06-10 | 128 | 128 | 120 | 122 | 171,000 | 1,220 |
| 2008-06-09 | 122 | 128 | 122 | 125 | 216,000 | 1,250 |
| 2008-06-06 | 139 | 139 | 128 | 128 | 255,000 | 1,280 |
| 2008-06-05 | 144 | 147 | 133 | 135 | 1,202,000 | 1,350 |
| 2008-06-04 | 125 | 136 | 122 | 136 | 862,000 | 1,360 |
| 2008-06-03 | 119 | 128 | 119 | 122 | 970,000 | 1,220 |
| 2008-06-02 | 118 | 120 | 117 | 119 | 88,000 | 1,190 |
| 2008-05-30 | 119 | 120 | 117 | 118 | 101,000 | 1,180 |
| 2008-05-29 | 118 | 119 | 117 | 117 | 59,000 | 1,170 |
| 2008-05-28 | 118 | 122 | 116 | 116 | 282,000 | 1,160 |
| 2008-05-27 | 116 | 117 | 116 | 117 | 62,000 | 1,170 |
| 2008-05-26 | 119 | 119 | 116 | 117 | 37,000 | 1,170 |
| 2008-05-23 | 122 | 122 | 118 | 118 | 160,000 | 1,180 |
| 2008-05-22 | 122 | 122 | 117 | 120 | 181,000 | 1,200 |
| 2008-05-21 | 117 | 119 | 116 | 117 | 97,000 | 1,170 |
| 2008-05-20 | 120 | 120 | 118 | 118 | 122,000 | 1,180 |
| 2008-05-19 | 117 | 122 | 117 | 120 | 439,000 | 1,200 |
| 2008-05-16 | 118 | 118 | 115 | 116 | 91,000 | 1,160 |
| 2008-05-15 | 115 | 119 | 115 | 117 | 182,000 | 1,170 |
| 2008-05-14 | 114 | 115 | 112 | 114 | 92,000 | 1,140 |
| 2008-05-13 | 113 | 113 | 111 | 113 | 40,000 | 1,130 |
| 2008-05-12 | 112 | 112 | 110 | 110 | 138,000 | 1,100 |
| 2008-05-09 | 115 | 119 | 112 | 112 | 479,000 | 1,120 |
| 2008-05-08 | 114 | 116 | 114 | 115 | 71,000 | 1,150 |
| 2008-05-07 | 115 | 115 | 114 | 114 | 34,000 | 1,140 |
| 2008-05-02 | 114 | 116 | 113 | 115 | 54,000 | 1,150 |
| 2008-05-01 | 114 | 115 | 113 | 113 | 50,000 | 1,130 |
| 2008-04-30 | 113 | 116 | 111 | 114 | 86,000 | 1,140 |
| 2008-04-28 | 116 | 121 | 115 | 115 | 611,000 | 1,150 |
| 2008-04-25 | 110 | 111 | 110 | 111 | 59,000 | 1,110 |
| 2008-04-24 | 112 | 112 | 110 | 111 | 67,000 | 1,110 |
| 2008-04-23 | 111 | 112 | 110 | 112 | 86,000 | 1,120 |
| 2008-04-22 | 109 | 115 | 107 | 108 | 424,000 | 1,080 |
| 2008-04-21 | 108 | 108 | 106 | 107 | 58,000 | 1,070 |
| 2008-04-18 | 105 | 106 | 103 | 105 | 50,000 | 1,050 |
| 2008-04-17 | 106 | 107 | 105 | 106 | 45,000 | 1,060 |
| 2008-04-16 | 107 | 107 | 103 | 103 | 57,000 | 1,030 |
| 2008-04-15 | 106 | 108 | 105 | 106 | 36,000 | 1,060 |
| 2008-04-14 | 104 | 106 | 104 | 105 | 27,000 | 1,050 |
| 2008-04-11 | 106 | 107 | 105 | 106 | 36,000 | 1,060 |
| 2008-04-10 | 108 | 109 | 106 | 106 | 52,000 | 1,060 |
| 2008-04-09 | 106 | 109 | 106 | 109 | 30,000 | 1,090 |
| 2008-04-08 | 107 | 108 | 106 | 106 | 58,000 | 1,060 |
| 2008-04-07 | 109 | 109 | 107 | 107 | 121,000 | 1,070 |
| 2008-04-04 | 103 | 116 | 103 | 111 | 867,000 | 1,110 |
| 2008-04-03 | 100 | 102 | 99 | 101 | 60,000 | 1,010 |
| 2008-04-02 | 100 | 102 | 99 | 99 | 26,000 | 990 |
| 2008-04-01 | 99 | 100 | 98 | 98 | 22,000 | 980 |
| 2008-03-31 | 101 | 101 | 98 | 98 | 49,000 | 980 |
| 2008-03-28 | 101 | 101 | 98 | 101 | 46,000 | 1,010 |
| 2008-03-27 | 100 | 103 | 99 | 100 | 32,000 | 1,000 |
| 2008-03-26 | 101 | 103 | 101 | 102 | 24,000 | 1,020 |
| 2008-03-25 | 101 | 102 | 98 | 102 | 56,000 | 1,020 |
| 2008-03-24 | 97 | 99 | 96 | 97 | 41,000 | 970 |
| 2008-03-21 | 98 | 98 | 96 | 97 | 32,000 | 970 |
| 2008-03-19 | 95 | 97 | 93 | 95 | 46,000 | 950 |
| 2008-03-18 | 90 | 93 | 90 | 93 | 122,000 | 930 |
| 2008-03-17 | 93 | 93 | 88 | 91 | 155,000 | 910 |
| 2008-03-14 | 98 | 98 | 96 | 97 | 105,000 | 970 |
| 2008-03-13 | 100 | 100 | 97 | 97 | 45,000 | 970 |
| 2008-03-12 | 106 | 106 | 99 | 99 | 77,000 | 990 |
| 2008-03-11 | 101 | 103 | 88 | 98 | 249,000 | 980 |
| 2008-03-10 | 102 | 103 | 101 | 101 | 92,000 | 1,010 |
| 2008-03-07 | 104 | 107 | 104 | 106 | 63,000 | 1,060 |
| 2008-03-06 | 103 | 109 | 103 | 108 | 87,000 | 1,080 |
| 2008-03-05 | 104 | 104 | 102 | 102 | 56,000 | 1,020 |
| 2008-03-04 | 107 | 107 | 103 | 105 | 153,000 | 1,050 |
| 2008-03-03 | 104 | 107 | 104 | 106 | 148,000 | 1,060 |
| 2008-02-29 | 113 | 114 | 111 | 112 | 68,000 | 1,120 |
| 2008-02-28 | 112 | 114 | 111 | 114 | 76,000 | 1,140 |
| 2008-02-27 | 114 | 114 | 111 | 112 | 67,000 | 1,120 |
| 2008-02-26 | 116 | 116 | 112 | 112 | 109,000 | 1,120 |
| 2008-02-25 | 113 | 114 | 112 | 114 | 62,000 | 1,140 |
| 2008-02-22 | 113 | 113 | 111 | 112 | 78,000 | 1,120 |
| 2008-02-21 | 113 | 114 | 112 | 113 | 76,000 | 1,130 |
| 2008-02-20 | 114 | 114 | 112 | 112 | 115,000 | 1,120 |
| 2008-02-19 | 115 | 115 | 113 | 114 | 142,000 | 1,140 |
| 2008-02-18 | 114 | 115 | 113 | 113 | 234,000 | 1,130 |
| 2008-02-15 | 110 | 120 | 110 | 112 | 1,163,000 | 1,120 |
| 2008-02-14 | 109 | 110 | 105 | 107 | 253,000 | 1,070 |
| 2008-02-13 | 109 | 111 | 104 | 105 | 169,000 | 1,050 |
| 2008-02-12 | 111 | 114 | 109 | 109 | 119,000 | 1,090 |
| 2008-02-08 | 115 | 120 | 110 | 110 | 547,000 | 1,100 |
| 2008-02-07 | 116 | 117 | 109 | 109 | 525,000 | 1,090 |
| 2008-02-06 | 107 | 132 | 107 | 119 | 2,733,000 | 1,190 |
| 2008-02-05 | 102 | 105 | 101 | 105 | 74,000 | 1,050 |
| 2008-02-04 | 101 | 106 | 101 | 102 | 107,000 | 1,020 |
| 2008-02-01 | 98 | 102 | 98 | 100 | 91,000 | 1,000 |
| 2008-01-31 | 95 | 98 | 95 | 98 | 63,000 | 980 |
| 2008-01-30 | 96 | 96 | 94 | 95 | 77,000 | 950 |
| 2008-01-29 | 95 | 96 | 94 | 95 | 69,000 | 950 |
| 2008-01-28 | 93 | 96 | 93 | 93 | 141,000 | 930 |
| 2008-01-25 | 93 | 96 | 92 | 95 | 213,000 | 950 |
| 2008-01-24 | 90 | 91 | 88 | 90 | 73,000 | 900 |
| 2008-01-23 | 88 | 89 | 87 | 88 | 67,000 | 880 |
| 2008-01-22 | 86 | 88 | 85 | 86 | 153,000 | 860 |
| 2008-01-21 | 90 | 90 | 88 | 90 | 93,000 | 900 |
| 2008-01-18 | 86 | 93 | 86 | 92 | 100,000 | 920 |
| 2008-01-17 | 89 | 90 | 87 | 89 | 132,000 | 890 |
| 2008-01-16 | 87 | 88 | 82 | 86 | 369,000 | 860 |
| 2008-01-15 | 98 | 101 | 92 | 92 | 309,000 | 920 |
| 2008-01-11 | 108 | 109 | 101 | 101 | 123,000 | 1,010 |
| 2008-01-10 | 108 | 109 | 107 | 109 | 44,000 | 1,090 |
| 2008-01-09 | 107 | 109 | 103 | 109 | 108,000 | 1,090 |
| 2008-01-08 | 108 | 109 | 105 | 109 | 217,000 | 1,090 |
| 2008-01-07 | 109 | 115 | 108 | 109 | 148,000 | 1,090 |
| 2008-01-04 | 116 | 116 | 111 | 112 | 83,000 | 1,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株