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