2107 東洋精糖(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 107 | 110 | 107 | 108 | 221,000 | 1,080 |
| 2015-12-29 | 111 | 111 | 108 | 108 | 95,000 | 1,080 |
| 2015-12-28 | 104 | 111 | 104 | 110 | 159,000 | 1,100 |
| 2015-12-25 | 108 | 108 | 104 | 104 | 325,000 | 1,040 |
| 2015-12-24 | 111 | 111 | 108 | 108 | 189,000 | 1,080 |
| 2015-12-22 | 113 | 113 | 110 | 110 | 106,000 | 1,100 |
| 2015-12-21 | 112 | 113 | 111 | 111 | 100,000 | 1,110 |
| 2015-12-18 | 113 | 113 | 112 | 113 | 54,000 | 1,130 |
| 2015-12-17 | 112 | 114 | 112 | 114 | 129,000 | 1,140 |
| 2015-12-16 | 113 | 113 | 110 | 111 | 254,000 | 1,110 |
| 2015-12-15 | 113 | 114 | 113 | 113 | 116,000 | 1,130 |
| 2015-12-14 | 114 | 114 | 113 | 114 | 131,000 | 1,140 |
| 2015-12-11 | 114 | 115 | 114 | 115 | 164,000 | 1,150 |
| 2015-12-10 | 116 | 116 | 114 | 114 | 98,000 | 1,140 |
| 2015-12-09 | 116 | 117 | 115 | 116 | 59,000 | 1,160 |
| 2015-12-08 | 116 | 117 | 115 | 116 | 77,000 | 1,160 |
| 2015-12-07 | 116 | 117 | 116 | 116 | 79,000 | 1,160 |
| 2015-12-04 | 116 | 117 | 116 | 116 | 113,000 | 1,160 |
| 2015-12-03 | 117 | 119 | 117 | 118 | 43,000 | 1,180 |
| 2015-12-02 | 119 | 120 | 116 | 117 | 290,000 | 1,170 |
| 2015-12-01 | 120 | 121 | 118 | 121 | 192,000 | 1,210 |
| 2015-11-30 | 120 | 120 | 118 | 120 | 209,000 | 1,200 |
| 2015-11-27 | 118 | 118 | 116 | 116 | 75,000 | 1,160 |
| 2015-11-26 | 116 | 118 | 116 | 118 | 49,000 | 1,180 |
| 2015-11-25 | 118 | 118 | 116 | 116 | 55,000 | 1,160 |
| 2015-11-24 | 117 | 118 | 116 | 118 | 82,000 | 1,180 |
| 2015-11-20 | 116 | 117 | 115 | 117 | 79,000 | 1,170 |
| 2015-11-19 | 117 | 118 | 116 | 116 | 40,000 | 1,160 |
| 2015-11-18 | 116 | 116 | 115 | 116 | 46,000 | 1,160 |
| 2015-11-17 | 116 | 117 | 115 | 117 | 61,000 | 1,170 |
| 2015-11-16 | 116 | 116 | 114 | 115 | 60,000 | 1,150 |
| 2015-11-13 | 114 | 116 | 114 | 116 | 48,000 | 1,160 |
| 2015-11-12 | 115 | 116 | 114 | 116 | 73,000 | 1,160 |
| 2015-11-11 | 116 | 118 | 116 | 116 | 148,000 | 1,160 |
| 2015-11-10 | 117 | 118 | 115 | 117 | 119,000 | 1,170 |
| 2015-11-09 | 115 | 117 | 114 | 117 | 120,000 | 1,170 |
| 2015-11-06 | 114 | 114 | 113 | 113 | 73,000 | 1,130 |
| 2015-11-05 | 115 | 115 | 111 | 113 | 215,000 | 1,130 |
| 2015-11-04 | 115 | 115 | 114 | 114 | 96,000 | 1,140 |
| 2015-11-02 | 115 | 116 | 115 | 115 | 67,000 | 1,150 |
| 2015-10-30 | 117 | 117 | 115 | 115 | 79,000 | 1,150 |
| 2015-10-29 | 116 | 117 | 116 | 116 | 104,000 | 1,160 |
| 2015-10-28 | 114 | 115 | 114 | 115 | 46,000 | 1,150 |
| 2015-10-27 | 113 | 115 | 113 | 113 | 155,000 | 1,130 |
| 2015-10-26 | 112 | 113 | 112 | 113 | 38,000 | 1,130 |
| 2015-10-23 | 112 | 112 | 110 | 111 | 80,000 | 1,110 |
| 2015-10-22 | 111 | 112 | 111 | 112 | 74,000 | 1,120 |
| 2015-10-21 | 109 | 111 | 109 | 111 | 39,000 | 1,110 |
| 2015-10-20 | 112 | 112 | 109 | 109 | 96,000 | 1,090 |
| 2015-10-19 | 113 | 113 | 111 | 111 | 21,000 | 1,110 |
| 2015-10-16 | 112 | 113 | 112 | 112 | 40,000 | 1,120 |
| 2015-10-15 | 111 | 112 | 110 | 112 | 90,000 | 1,120 |
| 2015-10-14 | 112 | 112 | 111 | 111 | 63,000 | 1,110 |
| 2015-10-13 | 114 | 114 | 112 | 113 | 44,000 | 1,130 |
| 2015-10-09 | 114 | 115 | 112 | 113 | 155,000 | 1,130 |
| 2015-10-08 | 113 | 115 | 113 | 115 | 52,000 | 1,150 |
| 2015-10-07 | 114 | 115 | 112 | 115 | 61,000 | 1,150 |
| 2015-10-06 | 118 | 119 | 113 | 114 | 231,000 | 1,140 |
| 2015-10-05 | 116 | 119 | 115 | 118 | 580,000 | 1,180 |
| 2015-10-02 | 109 | 112 | 109 | 111 | 110,000 | 1,110 |
| 2015-10-01 | 110 | 111 | 109 | 110 | 126,000 | 1,100 |
| 2015-09-30 | 108 | 110 | 108 | 110 | 60,000 | 1,100 |
| 2015-09-29 | 110 | 110 | 106 | 108 | 112,000 | 1,080 |
| 2015-09-28 | 108 | 110 | 108 | 109 | 46,000 | 1,090 |
| 2015-09-25 | 109 | 109 | 106 | 108 | 160,000 | 1,080 |
| 2015-09-24 | 107 | 108 | 107 | 108 | 206,000 | 1,080 |
| 2015-09-18 | 108 | 110 | 108 | 110 | 131,000 | 1,100 |
| 2015-09-17 | 108 | 110 | 107 | 109 | 211,000 | 1,090 |
| 2015-09-16 | 110 | 110 | 107 | 108 | 91,000 | 1,080 |
| 2015-09-15 | 108 | 110 | 108 | 110 | 19,000 | 1,100 |
| 2015-09-14 | 109 | 109 | 107 | 108 | 118,000 | 1,080 |
| 2015-09-11 | 112 | 112 | 109 | 109 | 128,000 | 1,090 |
| 2015-09-10 | 109 | 109 | 108 | 108 | 22,000 | 1,080 |
| 2015-09-09 | 108 | 110 | 107 | 110 | 120,000 | 1,100 |
| 2015-09-08 | 107 | 107 | 105 | 107 | 120,000 | 1,070 |
| 2015-09-07 | 105 | 109 | 105 | 108 | 87,000 | 1,080 |
| 2015-09-04 | 107 | 109 | 107 | 107 | 145,000 | 1,070 |
| 2015-09-03 | 110 | 110 | 108 | 108 | 71,000 | 1,080 |
| 2015-09-02 | 107 | 109 | 107 | 109 | 83,000 | 1,090 |
| 2015-09-01 | 109 | 109 | 107 | 107 | 238,000 | 1,070 |
| 2015-08-31 | 112 | 112 | 109 | 111 | 101,000 | 1,110 |
| 2015-08-28 | 110 | 112 | 110 | 112 | 165,000 | 1,120 |
| 2015-08-27 | 109 | 111 | 109 | 109 | 78,000 | 1,090 |
| 2015-08-26 | 106 | 110 | 105 | 110 | 166,000 | 1,100 |
| 2015-08-25 | 105 | 110 | 102 | 106 | 380,000 | 1,060 |
| 2015-08-24 | 112 | 113 | 109 | 109 | 359,000 | 1,090 |
| 2015-08-21 | 114 | 115 | 113 | 113 | 394,000 | 1,130 |
| 2015-08-20 | 117 | 118 | 116 | 116 | 173,000 | 1,160 |
| 2015-08-19 | 120 | 120 | 118 | 118 | 108,000 | 1,180 |
| 2015-08-18 | 120 | 120 | 118 | 120 | 103,000 | 1,200 |
| 2015-08-17 | 119 | 119 | 117 | 119 | 108,000 | 1,190 |
| 2015-08-14 | 116 | 119 | 116 | 119 | 230,000 | 1,190 |
| 2015-08-13 | 115 | 116 | 114 | 115 | 135,000 | 1,150 |
| 2015-08-12 | 115 | 116 | 114 | 114 | 394,000 | 1,140 |
| 2015-08-11 | 115 | 116 | 115 | 115 | 209,000 | 1,150 |
| 2015-08-10 | 116 | 117 | 115 | 115 | 292,000 | 1,150 |
| 2015-08-07 | 118 | 119 | 116 | 116 | 331,000 | 1,160 |
| 2015-08-06 | 117 | 118 | 117 | 118 | 120,000 | 1,180 |
| 2015-08-05 | 118 | 118 | 116 | 117 | 453,000 | 1,170 |
| 2015-08-04 | 118 | 121 | 118 | 120 | 348,000 | 1,200 |
| 2015-08-03 | 122 | 122 | 118 | 118 | 620,000 | 1,180 |
| 2015-07-31 | 124 | 124 | 123 | 124 | 246,000 | 1,240 |
| 2015-07-30 | 125 | 126 | 122 | 125 | 436,000 | 1,250 |
| 2015-07-29 | 128 | 129 | 123 | 124 | 657,000 | 1,240 |
| 2015-07-28 | 127 | 127 | 124 | 125 | 807,000 | 1,250 |
| 2015-07-27 | 129 | 135 | 126 | 128 | 1,887,000 | 1,280 |
| 2015-07-24 | 129 | 132 | 127 | 129 | 969,000 | 1,290 |
| 2015-07-23 | 127 | 127 | 124 | 127 | 466,000 | 1,270 |
| 2015-07-22 | 129 | 134 | 125 | 126 | 2,681,000 | 1,260 |
| 2015-07-21 | 129 | 131 | 125 | 129 | 1,811,000 | 1,290 |
| 2015-07-17 | 120 | 127 | 118 | 124 | 2,262,000 | 1,240 |
| 2015-07-16 | 116 | 123 | 116 | 121 | 1,774,000 | 1,210 |
| 2015-07-15 | 116 | 119 | 114 | 116 | 1,133,000 | 1,160 |
| 2015-07-14 | 120 | 122 | 116 | 118 | 850,000 | 1,180 |
| 2015-07-13 | 119 | 123 | 118 | 119 | 1,081,000 | 1,190 |
| 2015-07-10 | 122 | 123 | 116 | 117 | 817,000 | 1,170 |
| 2015-07-09 | 120 | 124 | 111 | 121 | 2,372,000 | 1,210 |
| 2015-07-08 | 129 | 133 | 121 | 123 | 2,882,000 | 1,230 |
| 2015-07-07 | 126 | 138 | 121 | 133 | 3,553,000 | 1,330 |
| 2015-07-06 | 127 | 134 | 120 | 123 | 2,098,000 | 1,230 |
| 2015-07-03 | 128 | 143 | 124 | 124 | 9,458,000 | 1,240 |
| 2015-07-02 | 127 | 153 | 121 | 123 | 35,132,000 | 1,230 |
| 2015-07-01 | 107 | 121 | 106 | 119 | 9,313,000 | 1,190 |
| 2015-06-30 | 103 | 106 | 103 | 105 | 454,000 | 1,050 |
| 2015-06-29 | 104 | 105 | 103 | 103 | 580,000 | 1,030 |
| 2015-06-26 | 109 | 112 | 107 | 108 | 1,592,000 | 1,080 |
| 2015-06-25 | 106 | 109 | 106 | 109 | 550,000 | 1,090 |
| 2015-06-24 | 105 | 109 | 105 | 107 | 471,000 | 1,070 |
| 2015-06-23 | 104 | 106 | 104 | 105 | 103,000 | 1,050 |
| 2015-06-22 | 103 | 104 | 103 | 104 | 136,000 | 1,040 |
| 2015-06-19 | 103 | 104 | 103 | 103 | 19,000 | 1,030 |
| 2015-06-18 | 104 | 104 | 103 | 103 | 43,000 | 1,030 |
| 2015-06-17 | 105 | 105 | 103 | 103 | 174,000 | 1,030 |
| 2015-06-16 | 106 | 106 | 105 | 105 | 26,000 | 1,050 |
| 2015-06-15 | 107 | 107 | 105 | 106 | 191,000 | 1,060 |
| 2015-06-12 | 107 | 107 | 106 | 106 | 113,000 | 1,060 |
| 2015-06-11 | 105 | 107 | 105 | 107 | 269,000 | 1,070 |
| 2015-06-10 | 104 | 105 | 104 | 104 | 46,000 | 1,040 |
| 2015-06-09 | 105 | 106 | 104 | 104 | 195,000 | 1,040 |
| 2015-06-08 | 106 | 107 | 105 | 105 | 129,000 | 1,050 |
| 2015-06-05 | 106 | 106 | 105 | 106 | 84,000 | 1,060 |
| 2015-06-04 | 106 | 106 | 105 | 106 | 87,000 | 1,060 |
| 2015-06-03 | 106 | 106 | 105 | 105 | 117,000 | 1,050 |
| 2015-06-02 | 106 | 107 | 105 | 107 | 195,000 | 1,070 |
| 2015-06-01 | 105 | 106 | 105 | 105 | 148,000 | 1,050 |
| 2015-05-29 | 105 | 105 | 104 | 105 | 88,000 | 1,050 |
| 2015-05-28 | 105 | 107 | 104 | 105 | 320,000 | 1,050 |
| 2015-05-27 | 105 | 105 | 104 | 104 | 179,000 | 1,040 |
| 2015-05-26 | 104 | 105 | 104 | 105 | 27,000 | 1,050 |
| 2015-05-25 | 105 | 106 | 104 | 105 | 152,000 | 1,050 |
| 2015-05-22 | 103 | 105 | 103 | 104 | 211,000 | 1,040 |
| 2015-05-21 | 104 | 104 | 103 | 103 | 253,000 | 1,030 |
| 2015-05-20 | 102 | 104 | 102 | 104 | 278,000 | 1,040 |
| 2015-05-19 | 100 | 102 | 100 | 102 | 118,000 | 1,020 |
| 2015-05-18 | 101 | 101 | 100 | 101 | 39,000 | 1,010 |
| 2015-05-15 | 101 | 101 | 100 | 100 | 230,000 | 1,000 |
| 2015-05-14 | 102 | 102 | 100 | 100 | 103,000 | 1,000 |
| 2015-05-13 | 103 | 103 | 100 | 101 | 468,000 | 1,010 |
| 2015-05-12 | 102 | 103 | 102 | 103 | 86,000 | 1,030 |
| 2015-05-11 | 103 | 103 | 102 | 102 | 62,000 | 1,020 |
| 2015-05-08 | 102 | 103 | 102 | 103 | 63,000 | 1,030 |
| 2015-05-07 | 102 | 102 | 101 | 101 | 42,000 | 1,010 |
| 2015-05-01 | 102 | 102 | 101 | 102 | 79,000 | 1,020 |
| 2015-04-30 | 103 | 104 | 101 | 102 | 281,000 | 1,020 |
| 2015-04-28 | 104 | 104 | 103 | 103 | 48,000 | 1,030 |
| 2015-04-27 | 104 | 104 | 103 | 104 | 41,000 | 1,040 |
| 2015-04-24 | 103 | 104 | 103 | 103 | 38,000 | 1,030 |
| 2015-04-23 | 105 | 105 | 103 | 103 | 134,000 | 1,030 |
| 2015-04-22 | 104 | 105 | 104 | 104 | 78,000 | 1,040 |
| 2015-04-21 | 105 | 105 | 104 | 105 | 101,000 | 1,050 |
| 2015-04-20 | 105 | 105 | 104 | 105 | 38,000 | 1,050 |
| 2015-04-17 | 106 | 106 | 105 | 105 | 71,000 | 1,050 |
| 2015-04-16 | 106 | 106 | 105 | 105 | 44,000 | 1,050 |
| 2015-04-15 | 105 | 106 | 104 | 106 | 117,000 | 1,060 |
| 2015-04-14 | 106 | 106 | 104 | 105 | 150,000 | 1,050 |
| 2015-04-13 | 106 | 106 | 105 | 106 | 141,000 | 1,060 |
| 2015-04-10 | 109 | 109 | 106 | 108 | 587,000 | 1,080 |
| 2015-04-09 | 106 | 108 | 103 | 107 | 747,000 | 1,070 |
| 2015-04-08 | 104 | 105 | 104 | 105 | 480,000 | 1,050 |
| 2015-04-07 | 103 | 103 | 102 | 103 | 97,000 | 1,030 |
| 2015-04-06 | 101 | 104 | 101 | 101 | 164,000 | 1,010 |
| 2015-04-03 | 101 | 102 | 100 | 101 | 125,000 | 1,010 |
| 2015-04-02 | 100 | 101 | 100 | 101 | 108,000 | 1,010 |
| 2015-04-01 | 101 | 101 | 100 | 101 | 113,000 | 1,010 |
| 2015-03-31 | 101 | 101 | 100 | 100 | 138,000 | 1,000 |
| 2015-03-30 | 101 | 101 | 100 | 100 | 48,000 | 1,000 |
| 2015-03-27 | 102 | 102 | 100 | 100 | 216,000 | 1,000 |
| 2015-03-26 | 104 | 104 | 102 | 103 | 131,000 | 1,030 |
| 2015-03-25 | 103 | 104 | 103 | 104 | 57,000 | 1,040 |
| 2015-03-24 | 103 | 104 | 103 | 103 | 137,000 | 1,030 |
| 2015-03-23 | 103 | 104 | 102 | 103 | 188,000 | 1,030 |
| 2015-03-20 | 103 | 103 | 102 | 103 | 63,000 | 1,030 |
| 2015-03-19 | 103 | 103 | 102 | 102 | 183,000 | 1,020 |
| 2015-03-18 | 104 | 104 | 103 | 103 | 65,000 | 1,030 |
| 2015-03-17 | 103 | 104 | 103 | 103 | 65,000 | 1,030 |
| 2015-03-16 | 105 | 106 | 103 | 103 | 307,000 | 1,030 |
| 2015-03-13 | 105 | 106 | 104 | 105 | 122,000 | 1,050 |
| 2015-03-12 | 104 | 105 | 103 | 105 | 229,000 | 1,050 |
| 2015-03-11 | 103 | 104 | 103 | 103 | 114,000 | 1,030 |
| 2015-03-10 | 104 | 104 | 103 | 103 | 145,000 | 1,030 |
| 2015-03-09 | 105 | 105 | 103 | 104 | 161,000 | 1,040 |
| 2015-03-06 | 105 | 105 | 104 | 104 | 82,000 | 1,040 |
| 2015-03-05 | 104 | 104 | 103 | 104 | 109,000 | 1,040 |
| 2015-03-04 | 104 | 105 | 103 | 105 | 136,000 | 1,050 |
| 2015-03-03 | 105 | 105 | 103 | 103 | 139,000 | 1,030 |
| 2015-03-02 | 104 | 105 | 104 | 105 | 125,000 | 1,050 |
| 2015-02-27 | 106 | 106 | 104 | 105 | 252,000 | 1,050 |
| 2015-02-26 | 106 | 107 | 105 | 106 | 191,000 | 1,060 |
| 2015-02-25 | 106 | 108 | 105 | 105 | 354,000 | 1,050 |
| 2015-02-24 | 105 | 106 | 104 | 106 | 244,000 | 1,060 |
| 2015-02-23 | 105 | 106 | 103 | 104 | 271,000 | 1,040 |
| 2015-02-20 | 103 | 106 | 103 | 104 | 424,000 | 1,040 |
| 2015-02-19 | 102 | 103 | 102 | 103 | 148,000 | 1,030 |
| 2015-02-18 | 102 | 103 | 102 | 102 | 184,000 | 1,020 |
| 2015-02-17 | 103 | 103 | 102 | 102 | 135,000 | 1,020 |
| 2015-02-16 | 101 | 103 | 101 | 103 | 257,000 | 1,030 |
| 2015-02-13 | 102 | 102 | 101 | 101 | 65,000 | 1,010 |
| 2015-02-12 | 102 | 102 | 101 | 101 | 107,000 | 1,010 |
| 2015-02-10 | 101 | 102 | 100 | 102 | 166,000 | 1,020 |
| 2015-02-09 | 100 | 101 | 100 | 100 | 114,000 | 1,000 |
| 2015-02-06 | 100 | 100 | 99 | 99 | 85,000 | 990 |
| 2015-02-05 | 99 | 100 | 99 | 100 | 42,000 | 1,000 |
| 2015-02-04 | 99 | 100 | 98 | 100 | 127,000 | 1,000 |
| 2015-02-03 | 99 | 100 | 98 | 99 | 257,000 | 990 |
| 2015-02-02 | 100 | 100 | 99 | 99 | 65,000 | 990 |
| 2015-01-30 | 100 | 101 | 99 | 101 | 57,000 | 1,010 |
| 2015-01-29 | 100 | 101 | 100 | 100 | 60,000 | 1,000 |
| 2015-01-28 | 100 | 101 | 99 | 101 | 46,000 | 1,010 |
| 2015-01-27 | 100 | 100 | 99 | 100 | 149,000 | 1,000 |
| 2015-01-26 | 100 | 101 | 99 | 100 | 145,000 | 1,000 |
| 2015-01-23 | 100 | 100 | 99 | 99 | 113,000 | 990 |
| 2015-01-22 | 100 | 100 | 99 | 99 | 46,000 | 990 |
| 2015-01-21 | 100 | 101 | 99 | 100 | 98,000 | 1,000 |
| 2015-01-20 | 100 | 101 | 100 | 101 | 142,000 | 1,010 |
| 2015-01-19 | 99 | 101 | 99 | 100 | 181,000 | 1,000 |
| 2015-01-16 | 99 | 99 | 98 | 99 | 72,000 | 990 |
| 2015-01-15 | 99 | 99 | 98 | 99 | 31,000 | 990 |
| 2015-01-14 | 99 | 99 | 98 | 99 | 64,000 | 990 |
| 2015-01-13 | 99 | 100 | 98 | 99 | 79,000 | 990 |
| 2015-01-09 | 99 | 99 | 99 | 99 | 50,000 | 990 |
| 2015-01-08 | 99 | 100 | 99 | 99 | 58,000 | 990 |
| 2015-01-07 | 99 | 99 | 98 | 99 | 444,000 | 990 |
| 2015-01-06 | 100 | 100 | 99 | 99 | 123,000 | 990 |
| 2015-01-05 | 99 | 101 | 99 | 101 | 48,000 | 1,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株