2107 東洋精糖(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 123 | 124 | 121 | 123 | 59,000 | 1,230 |
| 2009-12-29 | 124 | 124 | 122 | 123 | 28,000 | 1,230 |
| 2009-12-28 | 124 | 125 | 122 | 122 | 100,000 | 1,220 |
| 2009-12-25 | 125 | 125 | 121 | 122 | 146,000 | 1,220 |
| 2009-12-24 | 123 | 123 | 120 | 120 | 71,000 | 1,200 |
| 2009-12-22 | 122 | 123 | 121 | 121 | 133,000 | 1,210 |
| 2009-12-21 | 121 | 122 | 120 | 120 | 149,000 | 1,200 |
| 2009-12-18 | 118 | 132 | 118 | 122 | 1,046,000 | 1,220 |
| 2009-12-17 | 115 | 116 | 115 | 116 | 33,000 | 1,160 |
| 2009-12-16 | 116 | 116 | 112 | 115 | 75,000 | 1,150 |
| 2009-12-15 | 117 | 117 | 115 | 115 | 14,000 | 1,150 |
| 2009-12-14 | 114 | 116 | 113 | 116 | 47,000 | 1,160 |
| 2009-12-11 | 116 | 116 | 113 | 113 | 77,000 | 1,130 |
| 2009-12-10 | 117 | 117 | 113 | 113 | 36,000 | 1,130 |
| 2009-12-09 | 115 | 115 | 112 | 115 | 55,000 | 1,150 |
| 2009-12-08 | 117 | 117 | 112 | 114 | 89,000 | 1,140 |
| 2009-12-07 | 118 | 120 | 115 | 115 | 94,000 | 1,150 |
| 2009-12-04 | 117 | 119 | 117 | 118 | 49,000 | 1,180 |
| 2009-12-03 | 117 | 118 | 116 | 117 | 114,000 | 1,170 |
| 2009-12-02 | 115 | 117 | 115 | 117 | 56,000 | 1,170 |
| 2009-12-01 | 115 | 116 | 113 | 113 | 109,000 | 1,130 |
| 2009-11-30 | 111 | 116 | 111 | 115 | 70,000 | 1,150 |
| 2009-11-27 | 110 | 114 | 109 | 111 | 57,000 | 1,110 |
| 2009-11-26 | 108 | 113 | 108 | 113 | 40,000 | 1,130 |
| 2009-11-25 | 109 | 110 | 108 | 110 | 34,000 | 1,100 |
| 2009-11-24 | 109 | 112 | 108 | 109 | 65,000 | 1,090 |
| 2009-11-20 | 105 | 109 | 105 | 107 | 58,000 | 1,070 |
| 2009-11-19 | 112 | 113 | 107 | 109 | 165,000 | 1,090 |
| 2009-11-18 | 110 | 114 | 109 | 114 | 150,000 | 1,140 |
| 2009-11-17 | 115 | 115 | 103 | 105 | 192,000 | 1,050 |
| 2009-11-16 | 120 | 120 | 114 | 114 | 96,000 | 1,140 |
| 2009-11-13 | 122 | 122 | 120 | 122 | 106,000 | 1,220 |
| 2009-11-12 | 124 | 126 | 123 | 123 | 54,000 | 1,230 |
| 2009-11-11 | 125 | 127 | 125 | 125 | 33,000 | 1,250 |
| 2009-11-10 | 127 | 127 | 126 | 127 | 44,000 | 1,270 |
| 2009-11-09 | 126 | 127 | 125 | 125 | 35,000 | 1,250 |
| 2009-11-06 | 129 | 129 | 124 | 126 | 170,000 | 1,260 |
| 2009-11-05 | 131 | 132 | 127 | 128 | 191,000 | 1,280 |
| 2009-11-04 | 132 | 135 | 130 | 135 | 126,000 | 1,350 |
| 2009-11-02 | 128 | 129 | 127 | 128 | 65,000 | 1,280 |
| 2009-10-30 | 130 | 131 | 130 | 131 | 62,000 | 1,310 |
| 2009-10-29 | 129 | 130 | 128 | 130 | 105,000 | 1,300 |
| 2009-10-28 | 134 | 134 | 130 | 132 | 119,000 | 1,320 |
| 2009-10-27 | 134 | 136 | 133 | 133 | 78,000 | 1,330 |
| 2009-10-26 | 132 | 139 | 132 | 137 | 228,000 | 1,370 |
| 2009-10-23 | 134 | 135 | 132 | 132 | 84,000 | 1,320 |
| 2009-10-22 | 137 | 137 | 134 | 134 | 116,000 | 1,340 |
| 2009-10-21 | 135 | 137 | 132 | 136 | 135,000 | 1,360 |
| 2009-10-20 | 134 | 137 | 134 | 136 | 131,000 | 1,360 |
| 2009-10-19 | 133 | 133 | 131 | 132 | 59,000 | 1,320 |
| 2009-10-16 | 135 | 135 | 130 | 134 | 110,000 | 1,340 |
| 2009-10-15 | 134 | 134 | 130 | 134 | 137,000 | 1,340 |
| 2009-10-14 | 129 | 134 | 129 | 133 | 91,000 | 1,330 |
| 2009-10-13 | 132 | 132 | 129 | 130 | 81,000 | 1,300 |
| 2009-10-09 | 129 | 133 | 128 | 131 | 141,000 | 1,310 |
| 2009-10-08 | 130 | 130 | 128 | 129 | 46,000 | 1,290 |
| 2009-10-07 | 126 | 131 | 126 | 131 | 149,000 | 1,310 |
| 2009-10-06 | 126 | 127 | 122 | 125 | 184,000 | 1,250 |
| 2009-10-05 | 126 | 127 | 123 | 127 | 119,000 | 1,270 |
| 2009-10-02 | 130 | 130 | 123 | 127 | 237,000 | 1,270 |
| 2009-10-01 | 137 | 137 | 131 | 131 | 114,000 | 1,310 |
| 2009-09-30 | 136 | 142 | 132 | 133 | 303,000 | 1,330 |
| 2009-09-29 | 134 | 134 | 131 | 131 | 119,000 | 1,310 |
| 2009-09-28 | 133 | 133 | 130 | 133 | 96,000 | 1,330 |
| 2009-09-25 | 135 | 136 | 133 | 134 | 104,000 | 1,340 |
| 2009-09-24 | 138 | 139 | 135 | 138 | 207,000 | 1,380 |
| 2009-09-18 | 138 | 139 | 136 | 138 | 256,000 | 1,380 |
| 2009-09-17 | 140 | 141 | 138 | 138 | 330,000 | 1,380 |
| 2009-09-16 | 148 | 150 | 139 | 140 | 1,938,000 | 1,400 |
| 2009-09-15 | 137 | 150 | 135 | 138 | 1,341,000 | 1,380 |
| 2009-09-14 | 137 | 138 | 132 | 132 | 263,000 | 1,320 |
| 2009-09-11 | 139 | 139 | 136 | 137 | 160,000 | 1,370 |
| 2009-09-10 | 139 | 139 | 137 | 138 | 102,000 | 1,380 |
| 2009-09-09 | 139 | 139 | 137 | 137 | 131,000 | 1,370 |
| 2009-09-08 | 138 | 141 | 134 | 141 | 269,000 | 1,410 |
| 2009-09-07 | 138 | 141 | 137 | 138 | 196,000 | 1,380 |
| 2009-09-04 | 141 | 142 | 137 | 137 | 355,000 | 1,370 |
| 2009-09-03 | 145 | 146 | 140 | 140 | 723,000 | 1,400 |
| 2009-09-02 | 149 | 150 | 145 | 148 | 671,000 | 1,480 |
| 2009-09-01 | 145 | 156 | 144 | 152 | 4,773,000 | 1,520 |
| 2009-08-31 | 141 | 143 | 139 | 141 | 302,000 | 1,410 |
| 2009-08-28 | 139 | 140 | 136 | 139 | 134,000 | 1,390 |
| 2009-08-27 | 138 | 139 | 136 | 138 | 248,000 | 1,380 |
| 2009-08-26 | 138 | 140 | 135 | 137 | 398,000 | 1,370 |
| 2009-08-25 | 143 | 143 | 137 | 138 | 286,000 | 1,380 |
| 2009-08-24 | 141 | 143 | 140 | 140 | 231,000 | 1,400 |
| 2009-08-21 | 147 | 147 | 138 | 140 | 522,000 | 1,400 |
| 2009-08-20 | 145 | 148 | 140 | 146 | 610,000 | 1,460 |
| 2009-08-19 | 151 | 152 | 142 | 144 | 828,000 | 1,440 |
| 2009-08-18 | 152 | 160 | 151 | 153 | 1,388,000 | 1,530 |
| 2009-08-17 | 143 | 159 | 143 | 154 | 4,339,000 | 1,540 |
| 2009-08-14 | 145 | 145 | 138 | 142 | 795,000 | 1,420 |
| 2009-08-13 | 139 | 144 | 137 | 141 | 1,366,000 | 1,410 |
| 2009-08-12 | 135 | 147 | 133 | 135 | 4,064,000 | 1,350 |
| 2009-08-11 | 128 | 132 | 127 | 130 | 417,000 | 1,300 |
| 2009-08-10 | 130 | 130 | 126 | 126 | 134,000 | 1,260 |
| 2009-08-07 | 130 | 133 | 125 | 125 | 568,000 | 1,250 |
| 2009-08-06 | 126 | 126 | 121 | 125 | 482,000 | 1,250 |
| 2009-08-05 | 122 | 137 | 122 | 130 | 3,843,000 | 1,300 |
| 2009-08-04 | 115 | 117 | 115 | 117 | 45,000 | 1,170 |
| 2009-08-03 | 116 | 116 | 114 | 114 | 71,000 | 1,140 |
| 2009-07-31 | 118 | 119 | 116 | 116 | 162,000 | 1,160 |
| 2009-07-30 | 118 | 118 | 115 | 116 | 49,000 | 1,160 |
| 2009-07-29 | 120 | 120 | 118 | 118 | 40,000 | 1,180 |
| 2009-07-28 | 118 | 121 | 118 | 120 | 70,000 | 1,200 |
| 2009-07-27 | 120 | 120 | 117 | 117 | 121,000 | 1,170 |
| 2009-07-24 | 116 | 120 | 116 | 116 | 154,000 | 1,160 |
| 2009-07-23 | 114 | 119 | 113 | 115 | 204,000 | 1,150 |
| 2009-07-22 | 113 | 116 | 112 | 113 | 152,000 | 1,130 |
| 2009-07-21 | 110 | 111 | 108 | 111 | 78,000 | 1,110 |
| 2009-07-17 | 109 | 109 | 107 | 108 | 51,000 | 1,080 |
| 2009-07-16 | 109 | 112 | 109 | 109 | 101,000 | 1,090 |
| 2009-07-15 | 110 | 110 | 106 | 107 | 57,000 | 1,070 |
| 2009-07-14 | 103 | 108 | 103 | 106 | 154,000 | 1,060 |
| 2009-07-13 | 110 | 111 | 99 | 100 | 151,000 | 1,000 |
| 2009-07-10 | 114 | 114 | 111 | 111 | 70,000 | 1,110 |
| 2009-07-09 | 110 | 113 | 110 | 112 | 102,000 | 1,120 |
| 2009-07-08 | 114 | 115 | 110 | 112 | 238,000 | 1,120 |
| 2009-07-07 | 122 | 122 | 117 | 119 | 119,000 | 1,190 |
| 2009-07-06 | 125 | 126 | 120 | 122 | 219,000 | 1,220 |
| 2009-07-03 | 125 | 126 | 124 | 126 | 181,000 | 1,260 |
| 2009-07-02 | 128 | 130 | 127 | 128 | 113,000 | 1,280 |
| 2009-07-01 | 128 | 131 | 126 | 129 | 274,000 | 1,290 |
| 2009-06-30 | 129 | 132 | 126 | 128 | 271,000 | 1,280 |
| 2009-06-29 | 127 | 131 | 127 | 130 | 212,000 | 1,300 |
| 2009-06-26 | 127 | 132 | 124 | 127 | 427,000 | 1,270 |
| 2009-06-25 | 130 | 131 | 124 | 126 | 377,000 | 1,260 |
| 2009-06-24 | 132 | 138 | 127 | 127 | 516,000 | 1,270 |
| 2009-06-23 | 133 | 148 | 131 | 132 | 4,672,000 | 1,320 |
| 2009-06-22 | 119 | 141 | 119 | 129 | 3,689,000 | 1,290 |
| 2009-06-19 | 122 | 122 | 118 | 118 | 141,000 | 1,180 |
| 2009-06-18 | 125 | 125 | 120 | 124 | 166,000 | 1,240 |
| 2009-06-17 | 118 | 125 | 116 | 124 | 253,000 | 1,240 |
| 2009-06-16 | 122 | 123 | 116 | 116 | 229,000 | 1,160 |
| 2009-06-15 | 121 | 125 | 119 | 125 | 245,000 | 1,250 |
| 2009-06-12 | 122 | 122 | 118 | 120 | 218,000 | 1,200 |
| 2009-06-11 | 115 | 122 | 115 | 122 | 759,000 | 1,220 |
| 2009-06-10 | 114 | 117 | 112 | 115 | 358,000 | 1,150 |
| 2009-06-09 | 115 | 115 | 112 | 114 | 203,000 | 1,140 |
| 2009-06-08 | 116 | 116 | 112 | 112 | 219,000 | 1,120 |
| 2009-06-05 | 116 | 118 | 112 | 114 | 423,000 | 1,140 |
| 2009-06-04 | 109 | 116 | 109 | 116 | 1,246,000 | 1,160 |
| 2009-06-03 | 107 | 110 | 106 | 108 | 314,000 | 1,080 |
| 2009-06-02 | 109 | 109 | 105 | 108 | 191,000 | 1,080 |
| 2009-06-01 | 109 | 109 | 107 | 108 | 333,000 | 1,080 |
| 2009-05-29 | 103 | 106 | 103 | 106 | 264,000 | 1,060 |
| 2009-05-28 | 103 | 104 | 102 | 103 | 154,000 | 1,030 |
| 2009-05-27 | 101 | 104 | 101 | 104 | 176,000 | 1,040 |
| 2009-05-26 | 101 | 102 | 100 | 100 | 67,000 | 1,000 |
| 2009-05-25 | 101 | 102 | 100 | 102 | 50,000 | 1,020 |
| 2009-05-22 | 101 | 101 | 100 | 100 | 48,000 | 1,000 |
| 2009-05-21 | 103 | 103 | 101 | 101 | 49,000 | 1,010 |
| 2009-05-20 | 102 | 103 | 101 | 103 | 52,000 | 1,030 |
| 2009-05-19 | 100 | 102 | 100 | 101 | 39,000 | 1,010 |
| 2009-05-18 | 101 | 103 | 100 | 100 | 91,000 | 1,000 |
| 2009-05-15 | 100 | 101 | 99 | 100 | 37,000 | 1,000 |
| 2009-05-14 | 100 | 101 | 99 | 99 | 40,000 | 990 |
| 2009-05-13 | 102 | 102 | 100 | 102 | 123,000 | 1,020 |
| 2009-05-12 | 101 | 104 | 101 | 104 | 87,000 | 1,040 |
| 2009-05-11 | 103 | 103 | 100 | 102 | 67,000 | 1,020 |
| 2009-05-08 | 101 | 101 | 99 | 100 | 44,000 | 1,000 |
| 2009-05-07 | 99 | 101 | 99 | 100 | 102,000 | 1,000 |
| 2009-05-01 | 97 | 98 | 97 | 97 | 57,000 | 970 |
| 2009-04-30 | 98 | 98 | 96 | 97 | 69,000 | 970 |
| 2009-04-28 | 98 | 98 | 96 | 96 | 48,000 | 960 |
| 2009-04-27 | 97 | 97 | 96 | 97 | 39,000 | 970 |
| 2009-04-24 | 99 | 100 | 97 | 97 | 52,000 | 970 |
| 2009-04-23 | 97 | 98 | 96 | 97 | 104,000 | 970 |
| 2009-04-22 | 100 | 102 | 98 | 98 | 69,000 | 980 |
| 2009-04-21 | 98 | 99 | 97 | 98 | 38,000 | 980 |
| 2009-04-20 | 99 | 100 | 96 | 99 | 131,000 | 990 |
| 2009-04-17 | 102 | 102 | 99 | 99 | 80,000 | 990 |
| 2009-04-16 | 104 | 105 | 100 | 100 | 147,000 | 1,000 |
| 2009-04-15 | 100 | 106 | 99 | 104 | 485,000 | 1,040 |
| 2009-04-14 | 100 | 101 | 99 | 100 | 169,000 | 1,000 |
| 2009-04-13 | 97 | 102 | 97 | 101 | 295,000 | 1,010 |
| 2009-04-10 | 98 | 99 | 97 | 97 | 105,000 | 970 |
| 2009-04-09 | 97 | 98 | 95 | 98 | 101,000 | 980 |
| 2009-04-08 | 98 | 98 | 95 | 95 | 87,000 | 950 |
| 2009-04-07 | 99 | 100 | 98 | 98 | 66,000 | 980 |
| 2009-04-06 | 96 | 99 | 96 | 99 | 125,000 | 990 |
| 2009-04-03 | 99 | 99 | 95 | 95 | 126,000 | 950 |
| 2009-04-02 | 98 | 99 | 97 | 98 | 77,000 | 980 |
| 2009-04-01 | 97 | 97 | 95 | 97 | 63,000 | 970 |
| 2009-03-31 | 96 | 96 | 94 | 95 | 116,000 | 950 |
| 2009-03-30 | 100 | 100 | 95 | 95 | 149,000 | 950 |
| 2009-03-27 | 103 | 107 | 99 | 100 | 475,000 | 1,000 |
| 2009-03-26 | 102 | 103 | 98 | 101 | 298,000 | 1,010 |
| 2009-03-25 | 104 | 114 | 104 | 105 | 3,180,000 | 1,050 |
| 2009-03-24 | 95 | 95 | 92 | 94 | 66,000 | 940 |
| 2009-03-23 | 91 | 93 | 91 | 93 | 51,000 | 930 |
| 2009-03-19 | 91 | 91 | 89 | 91 | 41,000 | 910 |
| 2009-03-18 | 90 | 91 | 89 | 89 | 74,000 | 890 |
| 2009-03-17 | 88 | 89 | 88 | 88 | 41,000 | 880 |
| 2009-03-16 | 88 | 88 | 87 | 88 | 54,000 | 880 |
| 2009-03-13 | 86 | 87 | 86 | 87 | 65,000 | 870 |
| 2009-03-12 | 88 | 88 | 85 | 87 | 28,000 | 870 |
| 2009-03-11 | 85 | 87 | 85 | 85 | 37,000 | 850 |
| 2009-03-10 | 86 | 86 | 84 | 85 | 17,000 | 850 |
| 2009-03-09 | 87 | 87 | 84 | 84 | 28,000 | 840 |
| 2009-03-06 | 87 | 88 | 84 | 85 | 55,000 | 850 |
| 2009-03-05 | 88 | 88 | 86 | 87 | 47,000 | 870 |
| 2009-03-04 | 84 | 85 | 84 | 85 | 12,000 | 850 |
| 2009-03-03 | 82 | 84 | 82 | 84 | 44,000 | 840 |
| 2009-03-02 | 85 | 85 | 83 | 84 | 26,000 | 840 |
| 2009-02-27 | 85 | 86 | 84 | 85 | 55,000 | 850 |
| 2009-02-26 | 82 | 84 | 82 | 84 | 48,000 | 840 |
| 2009-02-25 | 81 | 83 | 80 | 82 | 71,000 | 820 |
| 2009-02-24 | 80 | 80 | 76 | 80 | 148,000 | 800 |
| 2009-02-23 | 82 | 83 | 81 | 81 | 109,000 | 810 |
| 2009-02-20 | 88 | 90 | 85 | 85 | 78,000 | 850 |
| 2009-02-19 | 91 | 91 | 88 | 89 | 131,000 | 890 |
| 2009-02-18 | 89 | 93 | 89 | 91 | 68,000 | 910 |
| 2009-02-17 | 94 | 94 | 93 | 93 | 53,000 | 930 |
| 2009-02-16 | 94 | 96 | 94 | 96 | 24,000 | 960 |
| 2009-02-13 | 96 | 96 | 94 | 95 | 42,000 | 950 |
| 2009-02-12 | 95 | 96 | 94 | 95 | 104,000 | 950 |
| 2009-02-10 | 96 | 99 | 96 | 98 | 92,000 | 980 |
| 2009-02-09 | 97 | 97 | 96 | 96 | 23,000 | 960 |
| 2009-02-06 | 99 | 99 | 96 | 96 | 58,000 | 960 |
| 2009-02-05 | 99 | 99 | 97 | 97 | 57,000 | 970 |
| 2009-02-04 | 99 | 99 | 97 | 99 | 91,000 | 990 |
| 2009-02-03 | 99 | 100 | 97 | 98 | 47,000 | 980 |
| 2009-02-02 | 98 | 99 | 98 | 98 | 47,000 | 980 |
| 2009-01-30 | 99 | 99 | 97 | 98 | 109,000 | 980 |
| 2009-01-29 | 100 | 101 | 99 | 101 | 141,000 | 1,010 |
| 2009-01-28 | 99 | 99 | 97 | 99 | 21,000 | 990 |
| 2009-01-27 | 95 | 98 | 95 | 98 | 41,000 | 980 |
| 2009-01-26 | 97 | 98 | 95 | 95 | 71,000 | 950 |
| 2009-01-23 | 99 | 99 | 97 | 97 | 66,000 | 970 |
| 2009-01-22 | 102 | 102 | 96 | 100 | 132,000 | 1,000 |
| 2009-01-21 | 101 | 101 | 99 | 100 | 90,000 | 1,000 |
| 2009-01-20 | 104 | 104 | 101 | 102 | 95,000 | 1,020 |
| 2009-01-19 | 105 | 105 | 102 | 102 | 122,000 | 1,020 |
| 2009-01-16 | 102 | 102 | 101 | 101 | 55,000 | 1,010 |
| 2009-01-15 | 100 | 101 | 99 | 100 | 137,000 | 1,000 |
| 2009-01-14 | 101 | 102 | 101 | 102 | 61,000 | 1,020 |
| 2009-01-13 | 101 | 102 | 100 | 101 | 123,000 | 1,010 |
| 2009-01-09 | 105 | 106 | 104 | 104 | 163,000 | 1,040 |
| 2009-01-08 | 108 | 108 | 104 | 107 | 235,000 | 1,070 |
| 2009-01-07 | 112 | 112 | 105 | 107 | 404,000 | 1,070 |
| 2009-01-06 | 107 | 111 | 105 | 111 | 646,000 | 1,110 |
| 2009-01-05 | 103 | 107 | 102 | 105 | 270,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
