2107 東洋精糖(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	92	92	89	91	327,000	910
2012-12-27	90	93	90	92	576,000	920
2012-12-26	90	91	89	90	172,000	900
2012-12-25	90	90	88	89	92,000	890
2012-12-21	89	91	86	87	341,000	870
2012-12-20	89	89	88	89	91,000	890
2012-12-19	88	90	88	90	161,000	900
2012-12-18	86	88	86	87	68,000	870
2012-12-17	87	87	86	86	59,000	860
2012-12-14	88	88	86	87	223,000	870
2012-12-13	90	90	88	88	136,000	880
2012-12-12	91	91	89	90	55,000	900
2012-12-11	89	89	87	89	58,000	890
2012-12-10	90	90	89	90	61,000	900
2012-12-07	90	92	89	90	301,000	900
2012-12-06	86	90	86	89	483,000	890
2012-12-05	86	86	85	86	35,000	860
2012-12-04	85	86	85	86	66,000	860
2012-12-03	85	86	85	85	26,000	850
2012-11-30	86	86	85	85	26,000	850
2012-11-29	86	86	85	85	41,000	850
2012-11-28	87	87	84	84	153,000	840
2012-11-27	86	87	86	87	109,000	870
2012-11-26	85	86	84	86	69,000	860
2012-11-22	85	85	84	84	44,000	840
2012-11-21	84	85	84	84	23,000	840
2012-11-20	85	86	84	84	61,000	840
2012-11-19	85	85	84	85	18,000	850
2012-11-16	83	84	82	84	75,000	840
2012-11-15	82	83	82	83	20,000	830
2012-11-14	83	83	81	82	66,000	820
2012-11-13	84	84	83	83	53,000	830
2012-11-12	83	84	83	83	27,000	830
2012-11-09	83	84	83	83	15,000	830
2012-11-08	84	84	83	83	39,000	830
2012-11-07	84	85	84	85	11,000	850
2012-11-06	84	85	84	84	46,000	840
2012-11-05	84	85	84	84	44,000	840
2012-11-02	84	84	83	84	46,000	840
2012-11-01	84	85	83	83	48,000	830
2012-10-31	84	85	83	85	37,000	850
2012-10-30	83	85	83	83	66,000	830
2012-10-29	84	84	83	84	13,000	840
2012-10-26	84	84	83	84	14,000	840
2012-10-25	83	84	83	84	17,000	840
2012-10-24	83	84	83	84	39,000	840
2012-10-23	83	84	83	83	30,000	830
2012-10-22	83	84	83	83	9,000	830
2012-10-19	84	84	83	83	20,000	830
2012-10-18	83	84	82	84	15,000	840
2012-10-17	82	84	82	82	36,000	820
2012-10-16	81	82	80	82	15,000	820
2012-10-15	80	80	80	80	4,000	800
2012-10-12	81	81	81	81	7,000	810
2012-10-11	81	82	81	81	18,000	810
2012-10-10	83	83	81	81	27,000	810
2012-10-09	82	83	82	83	12,000	830
2012-10-05	82	82	81	81	64,000	810
2012-10-04	82	82	81	81	28,000	810
2012-10-03	83	83	82	82	14,000	820
2012-10-02	82	83	82	83	6,000	830
2012-10-01	82	83	82	82	9,000	820
2012-09-28	84	84	82	82	29,000	820
2012-09-27	84	84	82	83	17,000	830
2012-09-26	84	84	83	84	33,000	840
2012-09-25	83	84	82	84	49,000	840
2012-09-24	83	83	82	83	32,000	830
2012-09-21	83	84	83	83	27,000	830
2012-09-20	85	85	83	83	36,000	830
2012-09-19	84	86	84	85	83,000	850
2012-09-18	83	84	82	83	55,000	830
2012-09-14	83	83	82	82	113,000	820
2012-09-13	83	83	81	82	38,000	820
2012-09-12	82	83	81	83	66,000	830
2012-09-11	82	83	81	82	26,000	820
2012-09-10	82	82	81	82	24,000	820
2012-09-07	81	82	81	81	18,000	810
2012-09-06	81	82	80	80	64,000	800
2012-09-05	83	83	81	81	31,000	810
2012-09-04	82	83	82	82	19,000	820
2012-09-03	83	84	82	82	52,000	820
2012-08-31	83	83	81	82	100,000	820
2012-08-30	84	84	83	83	66,000	830
2012-08-29	86	86	85	85	16,000	850
2012-08-28	87	87	85	85	59,000	850
2012-08-27	87	88	87	87	12,000	870
2012-08-24	86	87	86	87	27,000	870
2012-08-23	85	86	85	85	48,000	850
2012-08-22	88	88	86	86	40,000	860
2012-08-21	89	89	87	87	8,000	870
2012-08-20	89	89	88	88	28,000	880
2012-08-17	91	91	88	88	32,000	880
2012-08-16	88	90	87	90	64,000	900
2012-08-15	90	90	88	89	31,000	890
2012-08-14	87	90	87	89	25,000	890
2012-08-13	87	87	86	87	18,000	870
2012-08-10	87	87	86	87	20,000	870
2012-08-09	86	87	85	87	17,000	870
2012-08-08	87	87	84	86	70,000	860
2012-08-07	87	87	86	86	38,000	860
2012-08-06	86	87	86	87	4,000	870
2012-08-03	88	88	86	86	10,000	860
2012-08-02	87	89	87	88	22,000	880
2012-08-01	87	87	86	87	31,000	870
2012-07-31	86	88	85	88	32,000	880
2012-07-30	86	87	86	87	24,000	870
2012-07-27	87	87	86	86	19,000	860
2012-07-26	85	86	84	86	14,000	860
2012-07-25	86	86	84	84	18,000	840
2012-07-24	84	85	84	85	35,000	850
2012-07-23	85	86	84	84	33,000	840
2012-07-20	85	89	85	86	64,000	860
2012-07-19	84	86	84	85	42,000	850
2012-07-18	86	86	82	83	105,000	830
2012-07-17	87	88	86	86	16,000	860
2012-07-13	87	87	87	87	23,000	870
2012-07-12	88	88	87	87	24,000	870
2012-07-11	89	89	88	88	6,000	880
2012-07-10	91	91	89	89	23,000	890
2012-07-09	88	90	88	90	37,000	900
2012-07-06	89	89	89	89	19,000	890
2012-07-05	92	92	90	90	86,000	900
2012-07-04	93	94	92	93	122,000	930
2012-07-03	91	92	90	92	57,000	920
2012-07-02	92	92	90	91	42,000	910
2012-06-29	90	91	89	90	87,000	900
2012-06-28	89	90	88	90	51,000	900
2012-06-27	88	88	87	88	18,000	880
2012-06-26	88	88	87	88	33,000	880
2012-06-25	88	89	88	88	53,000	880
2012-06-22	88	88	87	87	24,000	870
2012-06-21	89	89	88	88	23,000	880
2012-06-20	86	88	86	88	24,000	880
2012-06-19	86	87	86	86	21,000	860
2012-06-18	87	88	86	86	16,000	860
2012-06-15	89	89	86	86	34,000	860
2012-06-14	86	88	85	88	35,000	880
2012-06-13	89	89	87	87	17,000	870
2012-06-12	86	88	86	88	30,000	880
2012-06-11	88	88	86	87	67,000	870
2012-06-08	88	88	85	87	52,000	870
2012-06-07	86	88	85	87	88,000	870
2012-06-06	83	85	83	85	35,000	850
2012-06-05	82	84	81	84	92,000	840
2012-06-04	82	82	81	81	60,000	810
2012-06-01	84	84	83	83	22,000	830
2012-05-31	85	85	84	84	10,000	840
2012-05-30	86	86	85	86	38,000	860
2012-05-29	87	87	86	86	23,000	860
2012-05-28	85	88	85	88	22,000	880
2012-05-25	86	87	85	87	33,000	870
2012-05-24	85	86	85	85	20,000	850
2012-05-23	85	86	84	85	63,000	850
2012-05-22	85	86	85	86	43,000	860
2012-05-21	83	85	83	84	101,000	840
2012-05-18	83	83	82	83	45,000	830
2012-05-17	82	85	82	85	179,000	850
2012-05-16	85	85	83	85	90,000	850
2012-05-15	86	86	82	85	175,000	850
2012-05-14	87	87	86	87	94,000	870
2012-05-11	93	93	86	87	142,000	870
2012-05-10	93	93	92	93	60,000	930
2012-05-09	94	95	93	93	36,000	930
2012-05-08	95	95	94	95	9,000	950
2012-05-07	94	94	93	94	56,000	940
2012-05-02	95	96	94	95	23,000	950
2012-05-01	95	95	94	95	30,000	950
2012-04-27	96	96	95	95	33,000	950
2012-04-26	97	97	95	95	26,000	950
2012-04-25	97	97	95	95	55,000	950
2012-04-24	96	97	96	96	32,000	960
2012-04-23	97	97	96	97	40,000	970
2012-04-20	98	98	97	98	9,000	980
2012-04-19	96	97	96	97	20,000	970
2012-04-18	96	97	96	97	30,000	970
2012-04-17	96	96	95	95	47,000	950
2012-04-16	96	97	96	96	38,000	960
2012-04-13	97	98	97	97	19,000	970
2012-04-12	96	97	95	97	70,000	970
2012-04-11	96	96	95	95	83,000	950
2012-04-10	97	97	96	96	83,000	960
2012-04-09	96	97	96	97	14,000	970
2012-04-06	97	97	97	97	64,000	970
2012-04-05	98	98	97	98	80,000	980
2012-04-04	99	100	98	98	86,000	980
2012-04-03	101	101	99	99	123,000	990
2012-04-02	102	102	100	100	103,000	1,000
2012-03-30	102	102	100	100	79,000	1,000
2012-03-29	102	102	101	101	74,000	1,010
2012-03-28	101	102	99	102	108,000	1,020
2012-03-27	102	102	101	101	63,000	1,010
2012-03-26	102	103	101	101	51,000	1,010
2012-03-23	103	104	102	102	145,000	1,020
2012-03-22	102	104	102	103	68,000	1,030
2012-03-21	103	104	102	102	94,000	1,020
2012-03-19	103	104	103	103	49,000	1,030
2012-03-16	102	104	102	104	57,000	1,040
2012-03-15	103	103	102	103	129,000	1,030
2012-03-14	106	106	103	104	239,000	1,040
2012-03-13	104	106	104	104	143,000	1,040
2012-03-12	103	105	103	103	198,000	1,030
2012-03-09	103	104	102	102	113,000	1,020
2012-03-08	103	103	102	103	98,000	1,030
2012-03-07	100	102	100	102	66,000	1,020
2012-03-06	101	102	100	101	89,000	1,010
2012-03-05	102	103	101	101	43,000	1,010
2012-03-02	101	103	100	102	109,000	1,020
2012-03-01	102	104	100	102	247,000	1,020
2012-02-29	105	106	103	103	252,000	1,030
2012-02-28	104	107	102	106	339,000	1,060
2012-02-27	109	109	105	106	338,000	1,060
2012-02-24	106	108	105	107	487,000	1,070
2012-02-23	105	106	103	105	270,000	1,050
2012-02-22	107	107	104	106	397,000	1,060
2012-02-21	102	106	101	106	413,000	1,060
2012-02-20	101	102	100	101	139,000	1,010
2012-02-17	101	102	101	102	89,000	1,020
2012-02-16	100	102	99	100	314,000	1,000
2012-02-15	100	100	100	100	90,000	1,000
2012-02-14	101	101	99	100	223,000	1,000
2012-02-13	97	104	97	99	897,000	990
2012-02-10	99	99	97	97	254,000	970
2012-02-09	99	100	97	99	210,000	990
2012-02-08	98	101	98	100	260,000	1,000
2012-02-07	98	99	97	99	61,000	990
2012-02-06	99	99	97	99	152,000	990
2012-02-03	100	100	97	97	196,000	970
2012-02-02	100	100	98	99	194,000	990
2012-02-01	101	101	99	100	117,000	1,000
2012-01-31	101	102	99	101	151,000	1,010
2012-01-30	103	103	100	101	500,000	1,010
2012-01-27	101	105	98	100	885,000	1,000
2012-01-26	99	100	97	99	368,000	990
2012-01-25	97	98	96	98	239,000	980
2012-01-24	98	99	96	96	145,000	960
2012-01-23	97	97	96	97	139,000	970
2012-01-20	97	98	95	96	185,000	960
2012-01-19	96	97	94	97	239,000	970
2012-01-18	97	97	94	96	150,000	960
2012-01-17	97	97	93	95	468,000	950
2012-01-16	98	105	97	97	803,000	970
2012-01-13	101	102	97	99	1,098,000	990
2012-01-12	91	102	90	99	2,448,000	990
2012-01-11	93	93	91	91	62,000	910
2012-01-10	93	93	91	92	31,000	920
2012-01-06	92	93	91	92	28,000	920
2012-01-05	93	93	91	92	27,000	920
2012-01-04	92	93	91	93	34,000	930

分割・併合履歴： [2017-09-27]1株→0.1株