2107 東洋精糖(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	92	92	90	92	37,000	920
2011-12-29	92	92	90	92	59,000	920
2011-12-28	92	93	90	92	52,000	920
2011-12-27	90	92	90	92	78,000	920
2011-12-26	92	92	91	91	66,000	910
2011-12-22	93	93	91	92	79,000	920
2011-12-21	97	97	93	93	77,000	930
2011-12-20	94	97	94	97	72,000	970
2011-12-19	96	96	92	94	86,000	940
2011-12-16	97	97	96	96	38,000	960
2011-12-15	101	105	95	97	427,000	970
2011-12-14	105	105	97	98	343,000	980
2011-12-13	100	105	97	102	616,000	1,020
2011-12-12	94	100	94	99	756,000	990
2011-12-09	93	93	92	93	61,000	930
2011-12-08	92	94	91	94	41,000	940
2011-12-07	90	92	90	92	29,000	920
2011-12-06	92	93	90	90	97,000	900
2011-12-05	90	92	90	91	98,000	910
2011-12-02	90	91	89	90	48,000	900
2011-12-01	90	90	89	90	94,000	900
2011-11-30	87	89	87	88	53,000	880
2011-11-29	85	86	85	86	15,000	860
2011-11-28	82	84	82	83	26,000	830
2011-11-25	83	83	82	82	39,000	820
2011-11-24	84	84	81	82	105,000	820
2011-11-22	85	85	84	84	82,000	840
2011-11-21	88	88	86	86	41,000	860
2011-11-18	87	88	87	88	7,000	880
2011-11-17	87	88	87	88	31,000	880
2011-11-16	89	89	88	88	14,000	880
2011-11-15	89	90	89	90	4,000	900
2011-11-14	88	90	88	89	20,000	890
2011-11-11	88	89	88	89	16,000	890
2011-11-10	88	89	88	89	29,000	890
2011-11-09	89	90	89	90	13,000	900
2011-11-08	90	91	89	89	32,000	890
2011-11-07	89	90	89	90	23,000	900
2011-11-04	89	91	89	89	33,000	890
2011-11-02	90	90	89	89	58,000	890
2011-11-01	91	92	91	91	10,000	910
2011-10-31	92	93	91	93	28,000	930
2011-10-28	93	93	92	92	41,000	920
2011-10-27	91	93	91	93	18,000	930
2011-10-26	90	92	90	91	56,000	910
2011-10-25	93	93	90	90	28,000	900
2011-10-24	92	93	92	93	11,000	930
2011-10-21	91	92	90	91	15,000	910
2011-10-20	91	91	90	90	42,000	900
2011-10-19	93	93	91	91	11,000	910
2011-10-18	91	92	91	92	19,000	920
2011-10-17	93	93	91	92	45,000	920
2011-10-14	91	91	90	90	27,000	900
2011-10-13	91	91	91	91	57,000	910
2011-10-12	90	91	90	91	41,000	910
2011-10-11	92	92	90	91	35,000	910
2011-10-07	90	91	90	90	62,000	900
2011-10-06	91	91	90	91	28,000	910
2011-10-05	90	91	90	90	37,000	900
2011-10-04	92	92	90	90	44,000	900
2011-10-03	93	94	93	93	19,000	930
2011-09-30	95	95	93	94	25,000	940
2011-09-29	95	95	94	95	27,000	950
2011-09-28	94	95	93	95	38,000	950
2011-09-27	92	93	91	93	13,000	930
2011-09-26	90	91	89	89	49,000	890
2011-09-22	93	94	92	92	77,000	920
2011-09-21	93	93	92	92	13,000	920
2011-09-20	92	93	92	92	12,000	920
2011-09-16	91	94	91	94	69,000	940
2011-09-15	91	91	89	90	70,000	900
2011-09-14	92	92	91	91	28,000	910
2011-09-13	92	93	91	92	64,000	920
2011-09-12	94	94	92	93	51,000	930
2011-09-09	94	95	93	94	66,000	940
2011-09-08	95	95	93	95	37,000	950
2011-09-07	92	95	92	95	25,000	950
2011-09-06	93	93	93	93	31,000	930
2011-09-05	93	94	93	93	12,000	930
2011-09-02	94	95	94	94	17,000	940
2011-09-01	95	96	94	96	29,000	960
2011-08-31	96	96	94	94	27,000	940
2011-08-30	96	97	95	96	26,000	960
2011-08-29	95	95	94	94	26,000	940
2011-08-26	95	95	93	94	35,000	940
2011-08-25	95	96	95	95	17,000	950
2011-08-24	93	95	93	94	65,000	940
2011-08-23	94	94	93	93	22,000	930
2011-08-22	93	94	93	94	40,000	940
2011-08-19	94	96	94	95	42,000	950
2011-08-18	97	97	96	96	29,000	960
2011-08-17	96	97	96	96	19,000	960
2011-08-16	98	98	96	97	20,000	970
2011-08-15	97	98	96	96	36,000	960
2011-08-12	96	96	95	96	8,000	960
2011-08-11	94	95	93	95	43,000	950
2011-08-10	97	97	94	94	24,000	940
2011-08-09	91	94	90	94	110,000	940
2011-08-08	95	96	94	95	54,000	950
2011-08-05	96	98	95	97	48,000	970
2011-08-04	100	100	99	100	36,000	1,000
2011-08-03	101	101	100	100	41,000	1,000
2011-08-02	102	103	102	103	21,000	1,030
2011-08-01	101	104	101	102	21,000	1,020
2011-07-29	102	102	101	101	28,000	1,010
2011-07-28	102	102	101	102	44,000	1,020
2011-07-27	105	105	102	102	67,000	1,020
2011-07-26	106	106	105	105	20,000	1,050
2011-07-25	106	108	106	106	55,000	1,060
2011-07-22	107	107	105	106	71,000	1,060
2011-07-21	105	110	105	106	287,000	1,060
2011-07-20	104	105	104	105	23,000	1,050
2011-07-19	102	106	101	104	177,000	1,040
2011-07-15	102	103	102	102	46,000	1,020
2011-07-14	103	103	101	101	35,000	1,010
2011-07-13	101	103	100	103	61,000	1,030
2011-07-12	101	102	101	102	34,000	1,020
2011-07-11	102	103	101	103	25,000	1,030
2011-07-08	103	103	101	101	94,000	1,010
2011-07-07	104	104	102	102	72,000	1,020
2011-07-06	103	103	102	102	28,000	1,020
2011-07-05	102	104	102	102	114,000	1,020
2011-07-04	99	104	99	101	235,000	1,010
2011-07-01	100	100	97	98	89,000	980
2011-06-30	100	100	98	98	63,000	980
2011-06-29	99	100	99	99	55,000	990
2011-06-28	99	100	98	99	156,000	990
2011-06-27	99	99	97	98	18,000	980
2011-06-24	100	100	98	99	31,000	990
2011-06-23	99	99	98	99	58,000	990
2011-06-22	96	99	96	99	80,000	990
2011-06-21	96	96	94	95	53,000	950
2011-06-20	94	95	93	94	24,000	940
2011-06-17	97	97	93	94	84,000	940
2011-06-16	96	97	95	95	25,000	950
2011-06-15	97	97	96	96	39,000	960
2011-06-14	96	96	94	96	72,000	960
2011-06-13	93	99	93	96	96,000	960
2011-06-10	95	95	93	93	109,000	930
2011-06-09	92	95	92	94	146,000	940
2011-06-08	93	94	92	92	106,000	920
2011-06-07	92	94	92	93	55,000	930
2011-06-06	92	92	92	92	63,000	920
2011-06-03	93	94	92	92	35,000	920
2011-06-02	93	93	93	93	51,000	930
2011-06-01	93	95	93	93	98,000	930
2011-05-31	93	94	93	93	128,000	930
2011-05-30	93	94	91	93	199,000	930
2011-05-27	95	96	94	95	146,000	950
2011-05-26	94	101	94	97	124,000	970
2011-05-25	97	97	93	93	116,000	930
2011-05-24	96	98	95	97	35,000	970
2011-05-23	98	99	97	97	37,000	970
2011-05-20	100	100	99	99	64,000	990
2011-05-19	101	101	100	101	43,000	1,010
2011-05-18	100	101	99	100	49,000	1,000
2011-05-17	100	101	100	100	35,000	1,000
2011-05-16	103	103	101	102	45,000	1,020
2011-05-13	106	106	102	103	116,000	1,030
2011-05-12	105	106	105	106	78,000	1,060
2011-05-11	108	108	106	106	88,000	1,060
2011-05-10	109	109	107	108	27,000	1,080
2011-05-09	110	110	107	108	18,000	1,080
2011-05-06	109	109	108	108	6,000	1,080
2011-05-02	109	110	107	110	38,000	1,100
2011-04-28	109	109	106	108	62,000	1,080
2011-04-27	107	108	104	106	68,000	1,060
2011-04-26	108	108	107	107	31,000	1,070
2011-04-25	108	110	108	109	64,000	1,090
2011-04-22	109	109	107	109	56,000	1,090
2011-04-21	114	114	109	109	118,000	1,090
2011-04-20	112	114	112	113	76,000	1,130
2011-04-19	113	113	110	111	75,000	1,110
2011-04-18	109	116	109	113	263,000	1,130
2011-04-15	113	113	108	109	127,000	1,090
2011-04-14	110	113	109	110	139,000	1,100
2011-04-13	108	111	108	109	92,000	1,090
2011-04-12	114	114	109	110	163,000	1,100
2011-04-11	118	120	114	114	283,000	1,140
2011-04-08	111	121	111	116	1,114,000	1,160
2011-04-07	103	121	101	110	2,090,000	1,100
2011-04-06	104	105	96	100	178,000	1,000
2011-04-05	108	108	104	104	72,000	1,040
2011-04-04	108	110	107	108	52,000	1,080
2011-04-01	105	108	105	106	83,000	1,060
2011-03-31	105	114	103	104	258,000	1,040
2011-03-30	102	104	102	104	46,000	1,040
2011-03-29	104	104	102	104	30,000	1,040
2011-03-28	102	104	100	104	51,000	1,040
2011-03-25	102	105	101	101	105,000	1,010
2011-03-24	100	102	100	100	77,000	1,000
2011-03-23	102	102	100	101	87,000	1,010
2011-03-22	101	102	100	102	167,000	1,020
2011-03-18	99	100	97	99	127,000	990
2011-03-17	85	100	84	97	188,000	970
2011-03-16	75	89	74	89	515,000	890
2011-03-15	89	91	72	80	381,000	800
2011-03-14	85	102	85	94	267,000	940
2011-03-11	114	115	113	115	105,000	1,150
2011-03-10	118	118	115	115	110,000	1,150
2011-03-09	120	120	118	118	79,000	1,180
2011-03-08	118	119	118	119	48,000	1,190
2011-03-07	118	119	117	117	63,000	1,170
2011-03-04	120	120	118	118	55,000	1,180
2011-03-03	119	120	117	118	97,000	1,180
2011-03-02	119	121	118	119	85,000	1,190
2011-03-01	122	122	120	120	29,000	1,200
2011-02-28	120	120	118	119	37,000	1,190
2011-02-25	116	117	114	116	92,000	1,160
2011-02-24	121	121	116	118	185,000	1,180
2011-02-23	121	123	121	121	103,000	1,210
2011-02-22	124	125	122	124	103,000	1,240
2011-02-21	126	126	123	126	97,000	1,260
2011-02-18	124	126	124	125	127,000	1,250
2011-02-17	128	129	125	125	172,000	1,250
2011-02-16	128	129	127	128	271,000	1,280
2011-02-15	125	129	124	127	571,000	1,270
2011-02-14	126	126	123	125	141,000	1,250
2011-02-10	122	127	122	124	385,000	1,240
2011-02-09	122	123	119	122	197,000	1,220
2011-02-08	121	122	120	121	147,000	1,210
2011-02-07	119	122	119	120	214,000	1,200
2011-02-04	118	119	116	118	226,000	1,180
2011-02-03	116	117	114	117	58,000	1,170
2011-02-02	115	116	114	116	114,000	1,160
2011-02-01	114	115	113	115	99,000	1,150
2011-01-31	114	115	113	114	102,000	1,140
2011-01-28	116	116	113	115	160,000	1,150
2011-01-27	113	116	113	116	166,000	1,160
2011-01-26	111	113	111	112	30,000	1,120
2011-01-25	112	112	110	111	74,000	1,110
2011-01-24	111	111	110	111	58,000	1,110
2011-01-21	114	114	110	112	255,000	1,120
2011-01-20	117	117	115	115	150,000	1,150
2011-01-19	118	119	118	118	236,000	1,180
2011-01-18	116	118	114	118	355,000	1,180
2011-01-17	113	116	113	116	663,000	1,160
2011-01-14	109	110	108	109	72,000	1,090
2011-01-13	110	111	108	109	206,000	1,090
2011-01-12	110	114	109	110	396,000	1,100
2011-01-11	108	111	107	110	154,000	1,100
2011-01-07	108	109	107	108	89,000	1,080
2011-01-06	107	109	107	108	267,000	1,080
2011-01-05	105	107	105	107	209,000	1,070
2011-01-04	104	105	103	104	89,000	1,040

分割・併合履歴： [2017-09-27]1株→0.1株