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