2107 東洋精糖(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 100 | 100 | 99 | 100 | 105,000 | 1,000 |
| 2014-12-29 | 100 | 101 | 100 | 100 | 126,000 | 1,000 |
| 2014-12-26 | 99 | 100 | 99 | 99 | 127,000 | 990 |
| 2014-12-25 | 100 | 100 | 98 | 99 | 195,000 | 990 |
| 2014-12-24 | 100 | 100 | 99 | 100 | 111,000 | 1,000 |
| 2014-12-22 | 100 | 100 | 99 | 99 | 73,000 | 990 |
| 2014-12-19 | 99 | 100 | 99 | 100 | 108,000 | 1,000 |
| 2014-12-18 | 99 | 100 | 99 | 99 | 85,000 | 990 |
| 2014-12-17 | 98 | 100 | 98 | 98 | 148,000 | 980 |
| 2014-12-16 | 99 | 100 | 99 | 99 | 82,000 | 990 |
| 2014-12-15 | 100 | 100 | 99 | 99 | 100,000 | 990 |
| 2014-12-12 | 100 | 101 | 100 | 100 | 92,000 | 1,000 |
| 2014-12-11 | 101 | 101 | 99 | 100 | 333,000 | 1,000 |
| 2014-12-10 | 102 | 102 | 100 | 101 | 277,000 | 1,010 |
| 2014-12-09 | 102 | 103 | 102 | 102 | 45,000 | 1,020 |
| 2014-12-08 | 103 | 103 | 102 | 103 | 83,000 | 1,030 |
| 2014-12-05 | 102 | 103 | 102 | 103 | 76,000 | 1,030 |
| 2014-12-04 | 103 | 103 | 102 | 103 | 78,000 | 1,030 |
| 2014-12-03 | 104 | 104 | 103 | 103 | 70,000 | 1,030 |
| 2014-12-02 | 103 | 104 | 102 | 104 | 53,000 | 1,040 |
| 2014-12-01 | 103 | 104 | 102 | 103 | 115,000 | 1,030 |
| 2014-11-28 | 104 | 104 | 102 | 103 | 183,000 | 1,030 |
| 2014-11-27 | 103 | 105 | 103 | 104 | 109,000 | 1,040 |
| 2014-11-26 | 103 | 104 | 103 | 103 | 114,000 | 1,030 |
| 2014-11-25 | 105 | 105 | 102 | 103 | 150,000 | 1,030 |
| 2014-11-21 | 104 | 105 | 104 | 104 | 229,000 | 1,040 |
| 2014-11-20 | 104 | 104 | 102 | 103 | 78,000 | 1,030 |
| 2014-11-19 | 102 | 105 | 102 | 103 | 393,000 | 1,030 |
| 2014-11-18 | 101 | 102 | 101 | 102 | 42,000 | 1,020 |
| 2014-11-17 | 103 | 103 | 101 | 101 | 88,000 | 1,010 |
| 2014-11-14 | 102 | 103 | 101 | 101 | 84,000 | 1,010 |
| 2014-11-13 | 102 | 102 | 101 | 102 | 57,000 | 1,020 |
| 2014-11-12 | 100 | 102 | 100 | 101 | 39,000 | 1,010 |
| 2014-11-11 | 101 | 102 | 100 | 100 | 54,000 | 1,000 |
| 2014-11-10 | 101 | 102 | 101 | 101 | 28,000 | 1,010 |
| 2014-11-07 | 101 | 102 | 101 | 101 | 33,000 | 1,010 |
| 2014-11-06 | 102 | 103 | 101 | 101 | 92,000 | 1,010 |
| 2014-11-05 | 101 | 102 | 100 | 102 | 84,000 | 1,020 |
| 2014-11-04 | 102 | 103 | 100 | 101 | 308,000 | 1,010 |
| 2014-10-31 | 99 | 100 | 99 | 100 | 70,000 | 1,000 |
| 2014-10-30 | 98 | 100 | 98 | 98 | 184,000 | 980 |
| 2014-10-29 | 98 | 99 | 97 | 98 | 161,000 | 980 |
| 2014-10-28 | 98 | 99 | 97 | 97 | 20,000 | 970 |
| 2014-10-27 | 99 | 99 | 97 | 98 | 33,000 | 980 |
| 2014-10-24 | 98 | 99 | 97 | 97 | 43,000 | 970 |
| 2014-10-23 | 99 | 99 | 98 | 98 | 56,000 | 980 |
| 2014-10-22 | 98 | 99 | 97 | 99 | 135,000 | 990 |
| 2014-10-21 | 98 | 99 | 97 | 98 | 77,000 | 980 |
| 2014-10-20 | 97 | 99 | 97 | 99 | 75,000 | 990 |
| 2014-10-17 | 97 | 97 | 96 | 96 | 75,000 | 960 |
| 2014-10-16 | 97 | 99 | 97 | 97 | 108,000 | 970 |
| 2014-10-15 | 97 | 98 | 97 | 98 | 50,000 | 980 |
| 2014-10-14 | 97 | 98 | 96 | 97 | 159,000 | 970 |
| 2014-10-10 | 98 | 98 | 97 | 98 | 189,000 | 980 |
| 2014-10-09 | 100 | 100 | 98 | 99 | 298,000 | 990 |
| 2014-10-08 | 101 | 101 | 100 | 100 | 142,000 | 1,000 |
| 2014-10-07 | 101 | 102 | 100 | 101 | 80,000 | 1,010 |
| 2014-10-06 | 102 | 102 | 100 | 101 | 281,000 | 1,010 |
| 2014-10-03 | 101 | 102 | 101 | 101 | 150,000 | 1,010 |
| 2014-10-02 | 103 | 103 | 101 | 101 | 182,000 | 1,010 |
| 2014-10-01 | 103 | 105 | 102 | 103 | 128,000 | 1,030 |
| 2014-09-30 | 104 | 104 | 102 | 103 | 111,000 | 1,030 |
| 2014-09-29 | 104 | 105 | 103 | 104 | 66,000 | 1,040 |
| 2014-09-26 | 102 | 105 | 102 | 104 | 168,000 | 1,040 |
| 2014-09-25 | 104 | 104 | 102 | 102 | 289,000 | 1,020 |
| 2014-09-24 | 102 | 103 | 101 | 102 | 159,000 | 1,020 |
| 2014-09-22 | 102 | 103 | 102 | 103 | 55,000 | 1,030 |
| 2014-09-19 | 102 | 103 | 102 | 103 | 122,000 | 1,030 |
| 2014-09-18 | 103 | 103 | 101 | 101 | 321,000 | 1,010 |
| 2014-09-17 | 104 | 104 | 101 | 102 | 400,000 | 1,020 |
| 2014-09-16 | 105 | 105 | 104 | 104 | 155,000 | 1,040 |
| 2014-09-12 | 105 | 106 | 104 | 104 | 355,000 | 1,040 |
| 2014-09-11 | 109 | 109 | 105 | 105 | 1,140,000 | 1,050 |
| 2014-09-10 | 101 | 124 | 100 | 111 | 7,216,000 | 1,110 |
| 2014-09-09 | 100 | 101 | 99 | 101 | 150,000 | 1,010 |
| 2014-09-08 | 100 | 100 | 99 | 100 | 75,000 | 1,000 |
| 2014-09-05 | 101 | 101 | 99 | 99 | 160,000 | 990 |
| 2014-09-04 | 101 | 101 | 100 | 100 | 53,000 | 1,000 |
| 2014-09-03 | 102 | 102 | 100 | 101 | 42,000 | 1,010 |
| 2014-09-02 | 101 | 102 | 100 | 101 | 135,000 | 1,010 |
| 2014-09-01 | 100 | 101 | 100 | 100 | 74,000 | 1,000 |
| 2014-08-29 | 101 | 101 | 100 | 101 | 30,000 | 1,010 |
| 2014-08-28 | 100 | 101 | 99 | 101 | 123,000 | 1,010 |
| 2014-08-27 | 100 | 100 | 99 | 100 | 33,000 | 1,000 |
| 2014-08-26 | 100 | 100 | 99 | 99 | 102,000 | 990 |
| 2014-08-25 | 100 | 100 | 99 | 100 | 17,000 | 1,000 |
| 2014-08-22 | 99 | 100 | 99 | 99 | 63,000 | 990 |
| 2014-08-21 | 99 | 100 | 99 | 100 | 21,000 | 1,000 |
| 2014-08-20 | 99 | 100 | 99 | 99 | 37,000 | 990 |
| 2014-08-19 | 100 | 100 | 99 | 99 | 61,000 | 990 |
| 2014-08-18 | 99 | 99 | 99 | 99 | 9,000 | 990 |
| 2014-08-15 | 100 | 100 | 98 | 99 | 52,000 | 990 |
| 2014-08-14 | 99 | 100 | 99 | 100 | 46,000 | 1,000 |
| 2014-08-13 | 99 | 99 | 98 | 98 | 62,000 | 980 |
| 2014-08-12 | 98 | 99 | 98 | 98 | 24,000 | 980 |
| 2014-08-11 | 99 | 100 | 99 | 99 | 50,000 | 990 |
| 2014-08-08 | 99 | 99 | 97 | 99 | 166,000 | 990 |
| 2014-08-07 | 98 | 99 | 98 | 98 | 30,000 | 980 |
| 2014-08-06 | 98 | 98 | 98 | 98 | 49,000 | 980 |
| 2014-08-05 | 100 | 100 | 98 | 98 | 68,000 | 980 |
| 2014-08-04 | 99 | 99 | 99 | 99 | 95,000 | 990 |
| 2014-08-01 | 100 | 100 | 99 | 99 | 42,000 | 990 |
| 2014-07-31 | 101 | 101 | 100 | 100 | 68,000 | 1,000 |
| 2014-07-30 | 100 | 101 | 100 | 100 | 99,000 | 1,000 |
| 2014-07-29 | 100 | 101 | 100 | 100 | 85,000 | 1,000 |
| 2014-07-28 | 100 | 100 | 99 | 100 | 129,000 | 1,000 |
| 2014-07-25 | 99 | 100 | 99 | 100 | 101,000 | 1,000 |
| 2014-07-24 | 99 | 102 | 99 | 99 | 375,000 | 990 |
| 2014-07-23 | 99 | 100 | 98 | 100 | 184,000 | 1,000 |
| 2014-07-22 | 98 | 100 | 98 | 100 | 248,000 | 1,000 |
| 2014-07-18 | 99 | 99 | 97 | 98 | 173,000 | 980 |
| 2014-07-17 | 100 | 100 | 99 | 99 | 77,000 | 990 |
| 2014-07-16 | 101 | 101 | 100 | 100 | 121,000 | 1,000 |
| 2014-07-15 | 102 | 103 | 101 | 101 | 71,000 | 1,010 |
| 2014-07-14 | 100 | 101 | 99 | 101 | 49,000 | 1,010 |
| 2014-07-11 | 100 | 100 | 99 | 99 | 83,000 | 990 |
| 2014-07-10 | 102 | 102 | 100 | 101 | 120,000 | 1,010 |
| 2014-07-09 | 102 | 102 | 101 | 101 | 87,000 | 1,010 |
| 2014-07-08 | 103 | 103 | 102 | 102 | 84,000 | 1,020 |
| 2014-07-07 | 102 | 104 | 102 | 102 | 297,000 | 1,020 |
| 2014-07-04 | 101 | 102 | 101 | 101 | 63,000 | 1,010 |
| 2014-07-03 | 101 | 102 | 101 | 101 | 143,000 | 1,010 |
| 2014-07-02 | 101 | 101 | 100 | 100 | 160,000 | 1,000 |
| 2014-07-01 | 101 | 102 | 100 | 100 | 122,000 | 1,000 |
| 2014-06-30 | 99 | 102 | 99 | 100 | 139,000 | 1,000 |
| 2014-06-27 | 100 | 100 | 99 | 99 | 67,000 | 990 |
| 2014-06-26 | 101 | 101 | 99 | 100 | 107,000 | 1,000 |
| 2014-06-25 | 101 | 102 | 100 | 101 | 61,000 | 1,010 |
| 2014-06-24 | 100 | 102 | 100 | 102 | 163,000 | 1,020 |
| 2014-06-23 | 100 | 101 | 99 | 101 | 121,000 | 1,010 |
| 2014-06-20 | 100 | 101 | 99 | 99 | 55,000 | 990 |
| 2014-06-19 | 99 | 101 | 99 | 101 | 137,000 | 1,010 |
| 2014-06-18 | 100 | 100 | 99 | 99 | 19,000 | 990 |
| 2014-06-17 | 99 | 100 | 99 | 99 | 29,000 | 990 |
| 2014-06-16 | 100 | 100 | 98 | 98 | 33,000 | 980 |
| 2014-06-13 | 99 | 100 | 98 | 100 | 104,000 | 1,000 |
| 2014-06-12 | 98 | 99 | 98 | 98 | 20,000 | 980 |
| 2014-06-11 | 98 | 100 | 98 | 98 | 49,000 | 980 |
| 2014-06-10 | 99 | 100 | 98 | 98 | 109,000 | 980 |
| 2014-06-09 | 98 | 99 | 97 | 97 | 103,000 | 970 |
| 2014-06-06 | 98 | 98 | 98 | 98 | 54,000 | 980 |
| 2014-06-05 | 97 | 98 | 97 | 97 | 18,000 | 970 |
| 2014-06-04 | 97 | 98 | 97 | 97 | 33,000 | 970 |
| 2014-06-03 | 97 | 98 | 96 | 97 | 45,000 | 970 |
| 2014-06-02 | 97 | 97 | 96 | 97 | 21,000 | 970 |
| 2014-05-30 | 95 | 97 | 95 | 96 | 47,000 | 960 |
| 2014-05-29 | 95 | 96 | 95 | 96 | 13,000 | 960 |
| 2014-05-28 | 96 | 96 | 95 | 96 | 49,000 | 960 |
| 2014-05-27 | 96 | 96 | 95 | 96 | 28,000 | 960 |
| 2014-05-26 | 96 | 96 | 95 | 95 | 60,000 | 950 |
| 2014-05-23 | 96 | 96 | 95 | 96 | 57,000 | 960 |
| 2014-05-22 | 95 | 96 | 94 | 96 | 62,000 | 960 |
| 2014-05-21 | 95 | 95 | 93 | 93 | 140,000 | 930 |
| 2014-05-20 | 95 | 96 | 95 | 95 | 47,000 | 950 |
| 2014-05-19 | 96 | 97 | 95 | 95 | 56,000 | 950 |
| 2014-05-16 | 97 | 97 | 96 | 96 | 29,000 | 960 |
| 2014-05-15 | 98 | 98 | 96 | 96 | 57,000 | 960 |
| 2014-05-14 | 98 | 98 | 97 | 97 | 48,000 | 970 |
| 2014-05-13 | 98 | 98 | 97 | 97 | 26,000 | 970 |
| 2014-05-12 | 98 | 98 | 97 | 97 | 48,000 | 970 |
| 2014-05-09 | 99 | 99 | 97 | 98 | 78,000 | 980 |
| 2014-05-08 | 97 | 98 | 97 | 97 | 55,000 | 970 |
| 2014-05-07 | 97 | 98 | 97 | 97 | 60,000 | 970 |
| 2014-05-02 | 98 | 99 | 97 | 99 | 59,000 | 990 |
| 2014-05-01 | 98 | 98 | 97 | 98 | 39,000 | 980 |
| 2014-04-30 | 98 | 98 | 97 | 97 | 20,000 | 970 |
| 2014-04-28 | 97 | 98 | 96 | 97 | 83,000 | 970 |
| 2014-04-25 | 97 | 98 | 97 | 98 | 38,000 | 980 |
| 2014-04-24 | 97 | 97 | 96 | 97 | 38,000 | 970 |
| 2014-04-23 | 98 | 98 | 97 | 97 | 183,000 | 970 |
| 2014-04-22 | 98 | 98 | 97 | 97 | 32,000 | 970 |
| 2014-04-21 | 98 | 99 | 98 | 98 | 30,000 | 980 |
| 2014-04-18 | 99 | 99 | 98 | 98 | 61,000 | 980 |
| 2014-04-17 | 99 | 100 | 98 | 99 | 96,000 | 990 |
| 2014-04-16 | 97 | 99 | 97 | 99 | 80,000 | 990 |
| 2014-04-15 | 98 | 98 | 97 | 97 | 33,000 | 970 |
| 2014-04-14 | 97 | 98 | 97 | 97 | 8,000 | 970 |
| 2014-04-11 | 98 | 98 | 97 | 97 | 195,000 | 970 |
| 2014-04-10 | 100 | 100 | 98 | 98 | 43,000 | 980 |
| 2014-04-09 | 99 | 99 | 98 | 98 | 41,000 | 980 |
| 2014-04-08 | 99 | 100 | 99 | 99 | 56,000 | 990 |
| 2014-04-07 | 100 | 100 | 99 | 100 | 55,000 | 1,000 |
| 2014-04-04 | 101 | 101 | 100 | 100 | 92,000 | 1,000 |
| 2014-04-03 | 101 | 101 | 100 | 101 | 83,000 | 1,010 |
| 2014-04-02 | 101 | 101 | 100 | 100 | 118,000 | 1,000 |
| 2014-04-01 | 100 | 101 | 99 | 100 | 114,000 | 1,000 |
| 2014-03-31 | 100 | 100 | 98 | 100 | 94,000 | 1,000 |
| 2014-03-28 | 99 | 99 | 98 | 99 | 132,000 | 990 |
| 2014-03-27 | 97 | 100 | 97 | 99 | 130,000 | 990 |
| 2014-03-26 | 99 | 99 | 98 | 99 | 95,000 | 990 |
| 2014-03-25 | 98 | 98 | 97 | 98 | 41,000 | 980 |
| 2014-03-24 | 96 | 98 | 96 | 97 | 134,000 | 970 |
| 2014-03-20 | 98 | 98 | 96 | 96 | 138,000 | 960 |
| 2014-03-19 | 97 | 98 | 97 | 97 | 32,000 | 970 |
| 2014-03-18 | 97 | 98 | 97 | 97 | 49,000 | 970 |
| 2014-03-17 | 96 | 97 | 95 | 96 | 360,000 | 960 |
| 2014-03-14 | 98 | 98 | 97 | 97 | 252,000 | 970 |
| 2014-03-13 | 99 | 100 | 98 | 99 | 125,000 | 990 |
| 2014-03-12 | 99 | 100 | 98 | 98 | 414,000 | 980 |
| 2014-03-11 | 101 | 101 | 100 | 100 | 11,000 | 1,000 |
| 2014-03-10 | 101 | 101 | 100 | 100 | 20,000 | 1,000 |
| 2014-03-07 | 101 | 102 | 100 | 100 | 139,000 | 1,000 |
| 2014-03-06 | 101 | 101 | 100 | 100 | 37,000 | 1,000 |
| 2014-03-05 | 100 | 101 | 99 | 100 | 127,000 | 1,000 |
| 2014-03-04 | 98 | 100 | 98 | 100 | 104,000 | 1,000 |
| 2014-03-03 | 100 | 100 | 98 | 98 | 100,000 | 980 |
| 2014-02-28 | 100 | 100 | 99 | 99 | 101,000 | 990 |
| 2014-02-27 | 102 | 102 | 100 | 100 | 69,000 | 1,000 |
| 2014-02-26 | 102 | 102 | 100 | 102 | 106,000 | 1,020 |
| 2014-02-25 | 101 | 102 | 100 | 102 | 103,000 | 1,020 |
| 2014-02-24 | 101 | 102 | 100 | 100 | 99,000 | 1,000 |
| 2014-02-21 | 101 | 101 | 99 | 100 | 156,000 | 1,000 |
| 2014-02-20 | 100 | 100 | 98 | 100 | 105,000 | 1,000 |
| 2014-02-19 | 100 | 100 | 99 | 99 | 86,000 | 990 |
| 2014-02-18 | 99 | 101 | 99 | 100 | 163,000 | 1,000 |
| 2014-02-17 | 99 | 99 | 97 | 99 | 105,000 | 990 |
| 2014-02-14 | 99 | 100 | 97 | 97 | 355,000 | 970 |
| 2014-02-13 | 101 | 101 | 99 | 99 | 243,000 | 990 |
| 2014-02-12 | 101 | 102 | 100 | 101 | 403,000 | 1,010 |
| 2014-02-10 | 100 | 101 | 99 | 101 | 307,000 | 1,010 |
| 2014-02-07 | 100 | 100 | 98 | 99 | 422,000 | 990 |
| 2014-02-06 | 98 | 100 | 98 | 99 | 164,000 | 990 |
| 2014-02-05 | 99 | 99 | 97 | 97 | 263,000 | 970 |
| 2014-02-04 | 98 | 100 | 96 | 96 | 776,000 | 960 |
| 2014-02-03 | 102 | 104 | 102 | 102 | 324,000 | 1,020 |
| 2014-01-31 | 107 | 107 | 104 | 105 | 214,000 | 1,050 |
| 2014-01-30 | 110 | 110 | 105 | 107 | 361,000 | 1,070 |
| 2014-01-29 | 110 | 111 | 109 | 110 | 180,000 | 1,100 |
| 2014-01-28 | 110 | 111 | 108 | 108 | 238,000 | 1,080 |
| 2014-01-27 | 109 | 111 | 108 | 109 | 462,000 | 1,090 |
| 2014-01-24 | 112 | 114 | 111 | 113 | 502,000 | 1,130 |
| 2014-01-23 | 118 | 118 | 114 | 115 | 1,267,000 | 1,150 |
| 2014-01-22 | 113 | 134 | 113 | 120 | 11,096,000 | 1,200 |
| 2014-01-21 | 109 | 114 | 107 | 110 | 1,508,000 | 1,100 |
| 2014-01-20 | 108 | 110 | 106 | 109 | 406,000 | 1,090 |
| 2014-01-17 | 107 | 108 | 105 | 106 | 296,000 | 1,060 |
| 2014-01-16 | 106 | 108 | 106 | 106 | 425,000 | 1,060 |
| 2014-01-15 | 105 | 106 | 104 | 105 | 581,000 | 1,050 |
| 2014-01-14 | 107 | 109 | 103 | 103 | 951,000 | 1,030 |
| 2014-01-10 | 107 | 109 | 106 | 107 | 452,000 | 1,070 |
| 2014-01-09 | 107 | 107 | 105 | 107 | 82,000 | 1,070 |
| 2014-01-08 | 106 | 107 | 105 | 107 | 124,000 | 1,070 |
| 2014-01-07 | 105 | 106 | 104 | 105 | 116,000 | 1,050 |
| 2014-01-06 | 104 | 106 | 103 | 105 | 133,000 | 1,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株