2107 東洋精糖(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 105 | 105 | 104 | 104 | 84,000 | 1,040 |
| 2010-12-29 | 104 | 105 | 103 | 105 | 95,000 | 1,050 |
| 2010-12-28 | 103 | 104 | 103 | 104 | 76,000 | 1,040 |
| 2010-12-27 | 104 | 105 | 103 | 103 | 125,000 | 1,030 |
| 2010-12-24 | 106 | 106 | 104 | 105 | 134,000 | 1,050 |
| 2010-12-22 | 105 | 106 | 104 | 106 | 322,000 | 1,060 |
| 2010-12-21 | 101 | 107 | 101 | 104 | 938,000 | 1,040 |
| 2010-12-20 | 102 | 103 | 101 | 103 | 109,000 | 1,030 |
| 2010-12-17 | 103 | 104 | 102 | 102 | 251,000 | 1,020 |
| 2010-12-16 | 101 | 102 | 100 | 102 | 114,000 | 1,020 |
| 2010-12-15 | 101 | 102 | 100 | 100 | 165,000 | 1,000 |
| 2010-12-14 | 100 | 101 | 99 | 100 | 159,000 | 1,000 |
| 2010-12-13 | 100 | 102 | 100 | 100 | 334,000 | 1,000 |
| 2010-12-10 | 99 | 99 | 98 | 98 | 124,000 | 980 |
| 2010-12-09 | 102 | 102 | 99 | 100 | 134,000 | 1,000 |
| 2010-12-08 | 101 | 103 | 100 | 102 | 222,000 | 1,020 |
| 2010-12-07 | 100 | 100 | 99 | 100 | 100,000 | 1,000 |
| 2010-12-06 | 97 | 100 | 97 | 100 | 136,000 | 1,000 |
| 2010-12-03 | 97 | 98 | 97 | 97 | 61,000 | 970 |
| 2010-12-02 | 98 | 98 | 97 | 97 | 27,000 | 970 |
| 2010-12-01 | 96 | 98 | 96 | 97 | 188,000 | 970 |
| 2010-11-30 | 99 | 99 | 97 | 98 | 181,000 | 980 |
| 2010-11-29 | 96 | 99 | 96 | 99 | 148,000 | 990 |
| 2010-11-26 | 97 | 97 | 95 | 95 | 58,000 | 950 |
| 2010-11-25 | 95 | 97 | 95 | 96 | 146,000 | 960 |
| 2010-11-24 | 94 | 94 | 93 | 94 | 33,000 | 940 |
| 2010-11-22 | 93 | 95 | 93 | 95 | 61,000 | 950 |
| 2010-11-19 | 95 | 95 | 93 | 93 | 115,000 | 930 |
| 2010-11-18 | 95 | 96 | 94 | 95 | 173,000 | 950 |
| 2010-11-17 | 92 | 94 | 92 | 93 | 97,000 | 930 |
| 2010-11-16 | 93 | 93 | 91 | 92 | 70,000 | 920 |
| 2010-11-15 | 91 | 93 | 91 | 92 | 63,000 | 920 |
| 2010-11-12 | 92 | 92 | 91 | 92 | 80,000 | 920 |
| 2010-11-11 | 92 | 93 | 92 | 92 | 115,000 | 920 |
| 2010-11-10 | 92 | 92 | 91 | 92 | 70,000 | 920 |
| 2010-11-09 | 91 | 92 | 91 | 92 | 35,000 | 920 |
| 2010-11-08 | 92 | 92 | 91 | 91 | 22,000 | 910 |
| 2010-11-05 | 91 | 92 | 89 | 90 | 215,000 | 900 |
| 2010-11-04 | 88 | 88 | 88 | 88 | 116,000 | 880 |
| 2010-11-02 | 87 | 88 | 87 | 87 | 82,000 | 870 |
| 2010-11-01 | 89 | 90 | 88 | 88 | 70,000 | 880 |
| 2010-10-29 | 89 | 90 | 88 | 90 | 52,000 | 900 |
| 2010-10-28 | 91 | 91 | 88 | 89 | 274,000 | 890 |
| 2010-10-27 | 94 | 94 | 92 | 92 | 100,000 | 920 |
| 2010-10-26 | 93 | 94 | 92 | 92 | 42,000 | 920 |
| 2010-10-25 | 93 | 94 | 92 | 93 | 25,000 | 930 |
| 2010-10-22 | 93 | 94 | 92 | 94 | 106,000 | 940 |
| 2010-10-21 | 94 | 95 | 94 | 94 | 64,000 | 940 |
| 2010-10-20 | 94 | 95 | 94 | 94 | 45,000 | 940 |
| 2010-10-19 | 95 | 96 | 95 | 95 | 20,000 | 950 |
| 2010-10-18 | 95 | 96 | 94 | 96 | 43,000 | 960 |
| 2010-10-15 | 95 | 95 | 94 | 94 | 70,000 | 940 |
| 2010-10-14 | 95 | 96 | 95 | 95 | 34,000 | 950 |
| 2010-10-13 | 95 | 97 | 95 | 95 | 71,000 | 950 |
| 2010-10-12 | 98 | 98 | 94 | 95 | 88,000 | 950 |
| 2010-10-08 | 97 | 98 | 97 | 98 | 76,000 | 980 |
| 2010-10-07 | 96 | 97 | 95 | 97 | 88,000 | 970 |
| 2010-10-06 | 97 | 97 | 96 | 97 | 19,000 | 970 |
| 2010-10-05 | 95 | 97 | 95 | 97 | 33,000 | 970 |
| 2010-10-04 | 98 | 98 | 96 | 96 | 10,000 | 960 |
| 2010-10-01 | 97 | 98 | 96 | 97 | 45,000 | 970 |
| 2010-09-30 | 98 | 98 | 97 | 97 | 20,000 | 970 |
| 2010-09-29 | 97 | 98 | 97 | 98 | 37,000 | 980 |
| 2010-09-28 | 97 | 99 | 96 | 96 | 59,000 | 960 |
| 2010-09-27 | 99 | 99 | 97 | 99 | 134,000 | 990 |
| 2010-09-24 | 98 | 106 | 97 | 98 | 1,067,000 | 980 |
| 2010-09-22 | 99 | 99 | 98 | 98 | 29,000 | 980 |
| 2010-09-21 | 99 | 99 | 98 | 98 | 33,000 | 980 |
| 2010-09-17 | 99 | 99 | 98 | 99 | 22,000 | 990 |
| 2010-09-16 | 100 | 100 | 98 | 98 | 25,000 | 980 |
| 2010-09-15 | 98 | 100 | 98 | 98 | 60,000 | 980 |
| 2010-09-14 | 100 | 100 | 98 | 99 | 48,000 | 990 |
| 2010-09-13 | 98 | 100 | 98 | 100 | 13,000 | 1,000 |
| 2010-09-10 | 101 | 101 | 98 | 98 | 98,000 | 980 |
| 2010-09-09 | 97 | 98 | 96 | 97 | 37,000 | 970 |
| 2010-09-08 | 97 | 97 | 95 | 96 | 27,000 | 960 |
| 2010-09-07 | 97 | 98 | 97 | 97 | 58,000 | 970 |
| 2010-09-06 | 97 | 98 | 97 | 98 | 55,000 | 980 |
| 2010-09-03 | 94 | 96 | 94 | 95 | 23,000 | 950 |
| 2010-09-02 | 96 | 96 | 95 | 96 | 15,000 | 960 |
| 2010-09-01 | 95 | 95 | 94 | 95 | 57,000 | 950 |
| 2010-08-31 | 97 | 97 | 96 | 96 | 31,000 | 960 |
| 2010-08-30 | 97 | 99 | 97 | 98 | 63,000 | 980 |
| 2010-08-27 | 95 | 97 | 95 | 97 | 42,000 | 970 |
| 2010-08-26 | 95 | 96 | 94 | 96 | 67,000 | 960 |
| 2010-08-25 | 95 | 96 | 94 | 95 | 88,000 | 950 |
| 2010-08-24 | 97 | 97 | 95 | 97 | 67,000 | 970 |
| 2010-08-23 | 99 | 99 | 97 | 97 | 58,000 | 970 |
| 2010-08-20 | 100 | 101 | 99 | 99 | 23,000 | 990 |
| 2010-08-19 | 99 | 101 | 99 | 100 | 67,000 | 1,000 |
| 2010-08-18 | 102 | 102 | 100 | 101 | 71,000 | 1,010 |
| 2010-08-17 | 101 | 102 | 101 | 102 | 20,000 | 1,020 |
| 2010-08-16 | 101 | 101 | 100 | 101 | 22,000 | 1,010 |
| 2010-08-13 | 102 | 102 | 101 | 102 | 46,000 | 1,020 |
| 2010-08-12 | 100 | 102 | 100 | 102 | 57,000 | 1,020 |
| 2010-08-11 | 104 | 104 | 102 | 102 | 74,000 | 1,020 |
| 2010-08-10 | 106 | 106 | 105 | 105 | 26,000 | 1,050 |
| 2010-08-09 | 106 | 106 | 105 | 106 | 40,000 | 1,060 |
| 2010-08-06 | 105 | 107 | 104 | 107 | 79,000 | 1,070 |
| 2010-08-05 | 103 | 104 | 103 | 104 | 43,000 | 1,040 |
| 2010-08-04 | 105 | 105 | 102 | 102 | 132,000 | 1,020 |
| 2010-08-03 | 105 | 108 | 105 | 107 | 67,000 | 1,070 |
| 2010-08-02 | 105 | 106 | 104 | 105 | 51,000 | 1,050 |
| 2010-07-30 | 105 | 105 | 104 | 105 | 44,000 | 1,050 |
| 2010-07-29 | 106 | 106 | 105 | 105 | 45,000 | 1,050 |
| 2010-07-28 | 104 | 105 | 104 | 104 | 33,000 | 1,040 |
| 2010-07-27 | 104 | 104 | 103 | 103 | 38,000 | 1,030 |
| 2010-07-26 | 104 | 105 | 103 | 103 | 66,000 | 1,030 |
| 2010-07-23 | 104 | 104 | 103 | 103 | 24,000 | 1,030 |
| 2010-07-22 | 101 | 102 | 100 | 101 | 42,000 | 1,010 |
| 2010-07-21 | 103 | 104 | 101 | 102 | 95,000 | 1,020 |
| 2010-07-20 | 102 | 104 | 102 | 103 | 117,000 | 1,030 |
| 2010-07-16 | 107 | 107 | 105 | 106 | 67,000 | 1,060 |
| 2010-07-15 | 108 | 108 | 106 | 108 | 68,000 | 1,080 |
| 2010-07-14 | 108 | 109 | 108 | 108 | 49,000 | 1,080 |
| 2010-07-13 | 108 | 109 | 107 | 108 | 75,000 | 1,080 |
| 2010-07-12 | 109 | 110 | 108 | 108 | 102,000 | 1,080 |
| 2010-07-09 | 109 | 117 | 108 | 109 | 1,011,000 | 1,090 |
| 2010-07-08 | 106 | 108 | 106 | 107 | 47,000 | 1,070 |
| 2010-07-07 | 106 | 107 | 105 | 105 | 36,000 | 1,050 |
| 2010-07-06 | 105 | 107 | 105 | 106 | 25,000 | 1,060 |
| 2010-07-05 | 105 | 106 | 105 | 105 | 38,000 | 1,050 |
| 2010-07-02 | 104 | 105 | 104 | 105 | 39,000 | 1,050 |
| 2010-07-01 | 105 | 105 | 104 | 105 | 94,000 | 1,050 |
| 2010-06-30 | 105 | 106 | 105 | 105 | 104,000 | 1,050 |
| 2010-06-29 | 109 | 110 | 106 | 107 | 119,000 | 1,070 |
| 2010-06-28 | 110 | 110 | 109 | 109 | 22,000 | 1,090 |
| 2010-06-25 | 112 | 112 | 109 | 111 | 50,000 | 1,110 |
| 2010-06-24 | 112 | 114 | 111 | 113 | 23,000 | 1,130 |
| 2010-06-23 | 111 | 113 | 111 | 113 | 25,000 | 1,130 |
| 2010-06-22 | 115 | 115 | 112 | 113 | 116,000 | 1,130 |
| 2010-06-21 | 115 | 116 | 115 | 116 | 41,000 | 1,160 |
| 2010-06-18 | 114 | 116 | 112 | 115 | 74,000 | 1,150 |
| 2010-06-17 | 113 | 116 | 113 | 113 | 93,000 | 1,130 |
| 2010-06-16 | 112 | 115 | 112 | 112 | 76,000 | 1,120 |
| 2010-06-15 | 112 | 112 | 110 | 110 | 30,000 | 1,100 |
| 2010-06-14 | 108 | 112 | 108 | 111 | 69,000 | 1,110 |
| 2010-06-11 | 108 | 109 | 108 | 108 | 79,000 | 1,080 |
| 2010-06-10 | 108 | 108 | 106 | 107 | 54,000 | 1,070 |
| 2010-06-09 | 108 | 109 | 106 | 107 | 58,000 | 1,070 |
| 2010-06-08 | 107 | 109 | 107 | 107 | 29,000 | 1,070 |
| 2010-06-07 | 109 | 110 | 108 | 108 | 60,000 | 1,080 |
| 2010-06-04 | 111 | 112 | 110 | 111 | 75,000 | 1,110 |
| 2010-06-03 | 111 | 112 | 111 | 111 | 33,000 | 1,110 |
| 2010-06-02 | 111 | 111 | 109 | 110 | 76,000 | 1,100 |
| 2010-06-01 | 113 | 114 | 111 | 111 | 81,000 | 1,110 |
| 2010-05-31 | 111 | 113 | 111 | 113 | 37,000 | 1,130 |
| 2010-05-28 | 110 | 111 | 109 | 111 | 97,000 | 1,110 |
| 2010-05-27 | 108 | 109 | 106 | 108 | 108,000 | 1,080 |
| 2010-05-26 | 107 | 109 | 106 | 108 | 74,000 | 1,080 |
| 2010-05-25 | 109 | 110 | 107 | 107 | 96,000 | 1,070 |
| 2010-05-24 | 110 | 112 | 107 | 110 | 167,000 | 1,100 |
| 2010-05-21 | 109 | 110 | 107 | 108 | 182,000 | 1,080 |
| 2010-05-20 | 114 | 114 | 113 | 113 | 67,000 | 1,130 |
| 2010-05-19 | 115 | 115 | 113 | 114 | 145,000 | 1,140 |
| 2010-05-18 | 118 | 118 | 116 | 117 | 113,000 | 1,170 |
| 2010-05-17 | 118 | 119 | 117 | 117 | 108,000 | 1,170 |
| 2010-05-14 | 121 | 121 | 120 | 120 | 96,000 | 1,200 |
| 2010-05-13 | 122 | 122 | 120 | 121 | 135,000 | 1,210 |
| 2010-05-12 | 122 | 123 | 121 | 121 | 112,000 | 1,210 |
| 2010-05-11 | 122 | 123 | 120 | 120 | 133,000 | 1,200 |
| 2010-05-10 | 119 | 122 | 119 | 122 | 101,000 | 1,220 |
| 2010-05-07 | 122 | 122 | 118 | 121 | 286,000 | 1,210 |
| 2010-05-06 | 124 | 124 | 123 | 124 | 142,000 | 1,240 |
| 2010-04-30 | 127 | 129 | 126 | 126 | 137,000 | 1,260 |
| 2010-04-28 | 126 | 127 | 124 | 126 | 260,000 | 1,260 |
| 2010-04-27 | 129 | 130 | 127 | 129 | 165,000 | 1,290 |
| 2010-04-26 | 128 | 130 | 127 | 129 | 202,000 | 1,290 |
| 2010-04-23 | 124 | 128 | 124 | 127 | 123,000 | 1,270 |
| 2010-04-22 | 126 | 126 | 124 | 125 | 94,000 | 1,250 |
| 2010-04-21 | 124 | 126 | 124 | 125 | 77,000 | 1,250 |
| 2010-04-20 | 124 | 126 | 123 | 124 | 142,000 | 1,240 |
| 2010-04-19 | 124 | 125 | 123 | 124 | 219,000 | 1,240 |
| 2010-04-16 | 130 | 130 | 126 | 128 | 416,000 | 1,280 |
| 2010-04-15 | 127 | 133 | 127 | 132 | 891,000 | 1,320 |
| 2010-04-14 | 126 | 127 | 124 | 126 | 134,000 | 1,260 |
| 2010-04-13 | 127 | 129 | 124 | 126 | 325,000 | 1,260 |
| 2010-04-12 | 124 | 129 | 123 | 128 | 597,000 | 1,280 |
| 2010-04-09 | 122 | 123 | 121 | 123 | 60,000 | 1,230 |
| 2010-04-08 | 121 | 123 | 121 | 122 | 59,000 | 1,220 |
| 2010-04-07 | 122 | 123 | 122 | 122 | 47,000 | 1,220 |
| 2010-04-06 | 122 | 122 | 121 | 122 | 106,000 | 1,220 |
| 2010-04-05 | 123 | 124 | 122 | 122 | 65,000 | 1,220 |
| 2010-04-02 | 123 | 124 | 123 | 124 | 141,000 | 1,240 |
| 2010-04-01 | 122 | 123 | 121 | 122 | 125,000 | 1,220 |
| 2010-03-31 | 121 | 122 | 120 | 122 | 170,000 | 1,220 |
| 2010-03-30 | 119 | 121 | 119 | 121 | 88,000 | 1,210 |
| 2010-03-29 | 121 | 121 | 119 | 119 | 58,000 | 1,190 |
| 2010-03-26 | 118 | 120 | 118 | 120 | 115,000 | 1,200 |
| 2010-03-25 | 120 | 121 | 118 | 118 | 202,000 | 1,180 |
| 2010-03-24 | 121 | 122 | 120 | 121 | 94,000 | 1,210 |
| 2010-03-23 | 122 | 123 | 120 | 122 | 128,000 | 1,220 |
| 2010-03-19 | 122 | 122 | 121 | 121 | 60,000 | 1,210 |
| 2010-03-18 | 124 | 125 | 121 | 122 | 210,000 | 1,220 |
| 2010-03-17 | 124 | 124 | 122 | 123 | 138,000 | 1,230 |
| 2010-03-16 | 121 | 122 | 121 | 122 | 209,000 | 1,220 |
| 2010-03-15 | 121 | 122 | 120 | 121 | 130,000 | 1,210 |
| 2010-03-12 | 119 | 120 | 119 | 120 | 110,000 | 1,200 |
| 2010-03-11 | 120 | 120 | 118 | 119 | 207,000 | 1,190 |
| 2010-03-10 | 120 | 121 | 119 | 119 | 81,000 | 1,190 |
| 2010-03-09 | 119 | 120 | 118 | 119 | 98,000 | 1,190 |
| 2010-03-08 | 119 | 120 | 119 | 119 | 85,000 | 1,190 |
| 2010-03-05 | 117 | 119 | 116 | 118 | 136,000 | 1,180 |
| 2010-03-04 | 118 | 118 | 116 | 116 | 101,000 | 1,160 |
| 2010-03-03 | 117 | 119 | 117 | 117 | 100,000 | 1,170 |
| 2010-03-02 | 120 | 120 | 117 | 118 | 131,000 | 1,180 |
| 2010-03-01 | 120 | 121 | 118 | 119 | 118,000 | 1,190 |
| 2010-02-26 | 119 | 120 | 118 | 120 | 131,000 | 1,200 |
| 2010-02-25 | 122 | 125 | 119 | 119 | 667,000 | 1,190 |
| 2010-02-24 | 117 | 122 | 117 | 121 | 290,000 | 1,210 |
| 2010-02-23 | 118 | 118 | 116 | 116 | 83,000 | 1,160 |
| 2010-02-22 | 118 | 119 | 117 | 119 | 60,000 | 1,190 |
| 2010-02-19 | 118 | 118 | 116 | 117 | 59,000 | 1,170 |
| 2010-02-18 | 118 | 119 | 118 | 118 | 47,000 | 1,180 |
| 2010-02-17 | 119 | 119 | 117 | 118 | 136,000 | 1,180 |
| 2010-02-16 | 117 | 118 | 117 | 117 | 35,000 | 1,170 |
| 2010-02-15 | 120 | 120 | 117 | 117 | 127,000 | 1,170 |
| 2010-02-12 | 120 | 120 | 117 | 117 | 149,000 | 1,170 |
| 2010-02-10 | 125 | 129 | 119 | 121 | 973,000 | 1,210 |
| 2010-02-09 | 116 | 120 | 113 | 120 | 190,000 | 1,200 |
| 2010-02-08 | 119 | 119 | 114 | 118 | 256,000 | 1,180 |
| 2010-02-05 | 119 | 120 | 116 | 119 | 147,000 | 1,190 |
| 2010-02-04 | 125 | 125 | 121 | 121 | 105,000 | 1,210 |
| 2010-02-03 | 119 | 127 | 119 | 125 | 439,000 | 1,250 |
| 2010-02-02 | 118 | 120 | 118 | 118 | 83,000 | 1,180 |
| 2010-02-01 | 118 | 118 | 115 | 118 | 100,000 | 1,180 |
| 2010-01-29 | 120 | 120 | 118 | 118 | 60,000 | 1,180 |
| 2010-01-28 | 120 | 121 | 119 | 120 | 66,000 | 1,200 |
| 2010-01-27 | 118 | 121 | 118 | 120 | 74,000 | 1,200 |
| 2010-01-26 | 123 | 124 | 120 | 120 | 91,000 | 1,200 |
| 2010-01-25 | 123 | 125 | 123 | 123 | 59,000 | 1,230 |
| 2010-01-22 | 126 | 126 | 124 | 125 | 36,000 | 1,250 |
| 2010-01-21 | 124 | 127 | 124 | 126 | 88,000 | 1,260 |
| 2010-01-20 | 125 | 127 | 125 | 127 | 67,000 | 1,270 |
| 2010-01-19 | 126 | 126 | 125 | 125 | 36,000 | 1,250 |
| 2010-01-18 | 126 | 128 | 125 | 126 | 48,000 | 1,260 |
| 2010-01-15 | 126 | 128 | 125 | 125 | 87,000 | 1,250 |
| 2010-01-14 | 124 | 127 | 123 | 127 | 157,000 | 1,270 |
| 2010-01-13 | 126 | 126 | 121 | 122 | 167,000 | 1,220 |
| 2010-01-12 | 124 | 126 | 122 | 126 | 88,000 | 1,260 |
| 2010-01-08 | 123 | 124 | 122 | 124 | 46,000 | 1,240 |
| 2010-01-07 | 123 | 125 | 122 | 123 | 86,000 | 1,230 |
| 2010-01-06 | 122 | 124 | 122 | 124 | 32,000 | 1,240 |
| 2010-01-05 | 124 | 124 | 122 | 123 | 57,000 | 1,230 |
| 2010-01-04 | 122 | 122 | 121 | 121 | 29,000 | 1,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株