2107 東洋精糖(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	104	105	103	104	139,000	1,040
2013-12-27	103	104	102	104	84,000	1,040
2013-12-26	101	103	101	102	132,000	1,020
2013-12-25	100	101	100	101	130,000	1,010
2013-12-24	101	102	100	100	148,000	1,000
2013-12-20	102	102	101	101	114,000	1,010
2013-12-19	103	103	101	102	175,000	1,020
2013-12-18	101	103	101	103	114,000	1,030
2013-12-17	102	103	101	101	123,000	1,010
2013-12-16	103	103	102	102	78,000	1,020
2013-12-13	103	103	102	102	301,000	1,020
2013-12-12	104	104	103	103	56,000	1,030
2013-12-11	105	105	104	104	25,000	1,040
2013-12-10	106	106	104	105	129,000	1,050
2013-12-09	104	105	103	105	103,000	1,050
2013-12-06	104	104	103	103	139,000	1,030
2013-12-05	104	106	104	104	64,000	1,040
2013-12-04	105	105	104	104	62,000	1,040
2013-12-03	106	106	105	105	65,000	1,050
2013-12-02	105	107	105	105	224,000	1,050
2013-11-29	103	104	102	104	244,000	1,040
2013-11-28	103	103	102	102	102,000	1,020
2013-11-27	104	104	103	103	178,000	1,030
2013-11-26	105	105	103	104	127,000	1,040
2013-11-25	105	106	104	106	109,000	1,060
2013-11-22	106	106	104	105	132,000	1,050
2013-11-21	105	107	105	106	235,000	1,060
2013-11-20	105	105	104	105	63,000	1,050
2013-11-19	105	105	104	105	167,000	1,050
2013-11-18	105	105	104	105	93,000	1,050
2013-11-15	103	105	103	103	130,000	1,030
2013-11-14	102	103	102	103	116,000	1,030
2013-11-13	103	104	103	103	136,000	1,030
2013-11-12	101	103	101	103	48,000	1,030
2013-11-11	102	102	101	102	59,000	1,020
2013-11-08	102	102	101	101	51,000	1,010
2013-11-07	103	103	102	103	86,000	1,030
2013-11-06	101	104	101	103	95,000	1,030
2013-11-05	101	102	101	101	119,000	1,010
2013-11-01	103	103	101	101	145,000	1,010
2013-10-31	105	105	103	103	87,000	1,030
2013-10-30	105	105	103	105	98,000	1,050
2013-10-29	104	104	102	104	91,000	1,040
2013-10-28	103	104	102	104	81,000	1,040
2013-10-25	104	104	102	103	89,000	1,030
2013-10-24	103	104	102	104	115,000	1,040
2013-10-23	106	106	103	104	174,000	1,040
2013-10-22	106	106	105	105	65,000	1,050
2013-10-21	106	107	105	106	101,000	1,060
2013-10-18	107	107	106	106	33,000	1,060
2013-10-17	106	107	105	107	116,000	1,070
2013-10-16	108	108	104	105	112,000	1,050
2013-10-15	105	106	104	104	65,000	1,040
2013-10-11	106	106	104	104	54,000	1,040
2013-10-10	105	106	103	104	74,000	1,040
2013-10-09	103	105	103	105	40,000	1,050
2013-10-08	102	104	100	103	120,000	1,030
2013-10-07	107	108	103	103	194,000	1,030
2013-10-04	104	111	104	109	758,000	1,090
2013-10-03	106	107	105	105	89,000	1,050
2013-10-02	109	112	103	106	643,000	1,060
2013-10-01	107	110	106	109	370,000	1,090
2013-09-30	105	108	104	107	91,000	1,070
2013-09-27	106	108	105	106	58,000	1,060
2013-09-26	104	106	102	106	100,000	1,060
2013-09-25	107	108	104	104	201,000	1,040
2013-09-24	105	109	105	108	279,000	1,080
2013-09-20	103	106	103	105	141,000	1,050
2013-09-19	103	105	103	104	274,000	1,040
2013-09-18	102	105	102	102	176,000	1,020
2013-09-17	102	104	101	102	402,000	1,020
2013-09-13	100	101	99	101	194,000	1,010
2013-09-12	96	101	96	101	853,000	1,010
2013-09-11	92	95	92	95	336,000	950
2013-09-10	93	94	93	93	68,000	930
2013-09-09	94	94	92	93	127,000	930
2013-09-06	93	93	92	93	41,000	930
2013-09-05	93	94	92	93	46,000	930
2013-09-04	92	93	92	92	57,000	920
2013-09-03	92	93	91	93	65,000	930
2013-09-02	91	92	90	91	47,000	910
2013-08-30	92	93	91	91	59,000	910
2013-08-29	92	93	91	92	83,000	920
2013-08-28	92	92	91	92	202,000	920
2013-08-27	92	93	92	92	107,000	920
2013-08-26	94	94	92	93	95,000	930
2013-08-23	93	93	92	93	34,000	930
2013-08-22	92	92	91	92	90,000	920
2013-08-21	93	94	92	92	66,000	920
2013-08-20	95	95	93	93	60,000	930
2013-08-19	95	95	94	94	7,000	940
2013-08-16	94	95	94	94	29,000	940
2013-08-15	96	96	94	95	115,000	950
2013-08-14	96	96	95	95	55,000	950
2013-08-13	95	96	94	96	53,000	960
2013-08-12	95	95	93	94	59,000	940
2013-08-09	94	95	94	95	43,000	950
2013-08-08	96	96	94	94	181,000	940
2013-08-07	97	98	96	97	41,000	970
2013-08-06	97	98	96	97	52,000	970
2013-08-05	97	97	96	96	43,000	960
2013-08-02	97	98	97	97	59,000	970
2013-08-01	96	97	96	97	15,000	970
2013-07-31	96	97	96	96	33,000	960
2013-07-30	95	96	95	96	63,000	960
2013-07-29	96	96	95	95	91,000	950
2013-07-26	98	98	97	97	61,000	970
2013-07-25	98	98	97	97	42,000	970
2013-07-24	99	99	97	98	117,000	980
2013-07-23	99	101	97	99	535,000	990
2013-07-22	99	99	99	99	11,000	990
2013-07-19	99	100	99	99	90,000	990
2013-07-18	99	99	98	99	71,000	990
2013-07-17	99	99	98	99	56,000	990
2013-07-16	101	101	98	99	128,000	990
2013-07-12	101	101	100	101	47,000	1,010
2013-07-11	101	102	100	101	82,000	1,010
2013-07-10	102	104	100	100	482,000	1,000
2013-07-09	102	104	101	102	104,000	1,020
2013-07-08	101	104	100	102	293,000	1,020
2013-07-05	100	100	98	100	65,000	1,000
2013-07-04	97	102	96	100	339,000	1,000
2013-07-03	97	97	96	96	31,000	960
2013-07-02	96	97	95	96	64,000	960
2013-07-01	95	96	94	96	34,000	960
2013-06-28	95	96	93	95	118,000	950
2013-06-27	92	94	91	94	99,000	940
2013-06-26	93	94	91	92	101,000	920
2013-06-25	93	94	92	92	60,000	920
2013-06-24	96	96	93	93	44,000	930
2013-06-21	91	95	91	94	87,000	940
2013-06-20	94	95	93	93	47,000	930
2013-06-19	95	96	95	95	146,000	950
2013-06-18	94	94	93	94	70,000	940
2013-06-17	91	94	91	93	120,000	930
2013-06-14	92	93	91	91	167,000	910
2013-06-13	93	93	89	91	237,000	910
2013-06-12	92	95	92	94	65,000	940
2013-06-11	95	95	93	93	48,000	930
2013-06-10	93	95	92	94	135,000	940
2013-06-07	92	93	87	91	266,000	910
2013-06-06	98	99	93	94	246,000	940
2013-06-05	99	102	98	98	116,000	980
2013-06-04	98	100	97	99	177,000	990
2013-06-03	100	100	98	99	147,000	990
2013-05-31	102	103	101	102	179,000	1,020
2013-05-30	102	103	99	102	384,000	1,020
2013-05-29	103	104	101	103	88,000	1,030
2013-05-28	99	102	99	100	220,000	1,000
2013-05-27	102	102	99	100	239,000	1,000
2013-05-24	104	107	100	103	504,000	1,030
2013-05-23	111	112	104	104	652,000	1,040
2013-05-22	108	112	108	110	425,000	1,100
2013-05-21	106	108	105	107	227,000	1,070
2013-05-20	106	107	104	105	193,000	1,050
2013-05-17	103	106	102	105	251,000	1,050
2013-05-16	106	107	99	102	451,000	1,020
2013-05-15	108	108	106	106	127,000	1,060
2013-05-14	107	108	106	107	154,000	1,070
2013-05-13	107	109	107	108	131,000	1,080
2013-05-10	110	111	107	107	263,000	1,070
2013-05-09	109	110	108	110	134,000	1,100
2013-05-08	108	109	107	108	173,000	1,080
2013-05-07	107	108	106	107	211,000	1,070
2013-05-02	107	108	106	106	58,000	1,060
2013-05-01	107	109	106	107	68,000	1,070
2013-04-30	107	107	106	106	61,000	1,060
2013-04-26	111	111	107	107	314,000	1,070
2013-04-25	108	110	107	110	214,000	1,100
2013-04-24	107	108	106	107	174,000	1,070
2013-04-23	106	107	105	106	391,000	1,060
2013-04-22	103	105	103	105	174,000	1,050
2013-04-19	102	104	102	102	72,000	1,020
2013-04-18	102	104	101	101	98,000	1,010
2013-04-17	102	103	102	102	54,000	1,020
2013-04-16	101	102	101	101	84,000	1,010
2013-04-15	101	103	101	102	101,000	1,020
2013-04-12	105	105	102	102	201,000	1,020
2013-04-11	105	105	103	105	222,000	1,050
2013-04-10	103	105	103	105	209,000	1,050
2013-04-09	103	104	102	103	197,000	1,030
2013-04-08	103	103	100	102	289,000	1,020
2013-04-05	101	102	99	101	331,000	1,010
2013-04-04	99	100	97	100	136,000	1,000
2013-04-03	101	101	99	100	89,000	1,000
2013-04-02	98	101	97	100	111,000	1,000
2013-04-01	101	101	98	98	193,000	980
2013-03-29	106	106	102	102	119,000	1,020
2013-03-28	106	106	102	105	192,000	1,050
2013-03-27	107	107	105	107	153,000	1,070
2013-03-26	108	110	106	108	319,000	1,080
2013-03-25	110	111	109	109	119,000	1,090
2013-03-22	113	113	110	110	207,000	1,100
2013-03-21	110	113	110	113	418,000	1,130
2013-03-19	110	111	108	109	134,000	1,090
2013-03-18	111	112	108	110	245,000	1,100
2013-03-15	111	114	110	111	625,000	1,110
2013-03-14	108	111	108	110	519,000	1,100
2013-03-13	107	108	106	107	185,000	1,070
2013-03-12	110	110	107	108	261,000	1,080
2013-03-11	108	111	108	109	214,000	1,090
2013-03-08	108	110	107	109	279,000	1,090
2013-03-07	110	111	108	108	299,000	1,080
2013-03-06	112	112	110	110	198,000	1,100
2013-03-05	111	113	110	111	228,000	1,110
2013-03-04	114	115	110	110	387,000	1,100
2013-03-01	108	111	108	110	404,000	1,100
2013-02-28	112	112	106	108	508,000	1,080
2013-02-27	109	119	108	110	2,501,000	1,100
2013-02-26	99	107	98	106	1,101,000	1,060
2013-02-25	100	101	98	100	289,000	1,000
2013-02-22	102	102	100	100	75,000	1,000
2013-02-21	100	102	100	102	101,000	1,020
2013-02-20	100	101	100	100	42,000	1,000
2013-02-19	99	101	99	100	113,000	1,000
2013-02-18	97	100	97	100	149,000	1,000
2013-02-15	100	100	96	97	269,000	970
2013-02-14	99	100	99	100	93,000	1,000
2013-02-13	101	102	98	99	352,000	990
2013-02-12	102	104	101	101	234,000	1,010
2013-02-08	105	105	99	101	619,000	1,010
2013-02-07	107	107	104	105	305,000	1,050
2013-02-06	106	107	105	106	279,000	1,060
2013-02-05	105	107	103	104	863,000	1,040
2013-02-04	103	106	103	105	507,000	1,050
2013-02-01	104	105	101	103	840,000	1,030
2013-01-31	102	103	101	103	277,000	1,030
2013-01-30	100	102	100	102	113,000	1,020
2013-01-29	99	102	99	100	151,000	1,000
2013-01-28	101	103	98	100	594,000	1,000
2013-01-25	103	103	101	103	286,000	1,030
2013-01-24	101	101	99	100	234,000	1,000
2013-01-23	101	103	100	102	726,000	1,020
2013-01-22	98	104	97	104	1,014,000	1,040
2013-01-21	97	98	95	98	319,000	980
2013-01-18	96	97	95	96	350,000	960
2013-01-17	96	97	93	94	273,000	940
2013-01-16	98	98	95	96	226,000	960
2013-01-15	100	100	97	97	264,000	970
2013-01-11	102	102	96	97	565,000	970
2013-01-10	98	102	96	100	717,000	1,000
2013-01-09	94	99	93	98	688,000	980
2013-01-08	93	95	93	94	193,000	940
2013-01-07	92	94	91	93	176,000	930
2013-01-04	92	94	91	92	328,000	920

分割・併合履歴： [2017-09-27]1株→0.1株