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