2107 東洋精糖(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	115	115	115	115	18,000	1,150
2016-12-29	116	116	114	115	77,000	1,150
2016-12-28	115	116	115	116	47,000	1,160
2016-12-27	115	116	114	115	105,000	1,150
2016-12-26	115	116	114	115	87,000	1,150
2016-12-22	116	116	114	115	62,000	1,150
2016-12-21	115	116	114	116	105,000	1,160
2016-12-20	113	115	113	115	62,000	1,150
2016-12-19	113	114	113	114	68,000	1,140
2016-12-16	115	116	114	115	91,000	1,150
2016-12-15	116	116	114	116	114,000	1,160
2016-12-14	115	116	114	116	124,000	1,160
2016-12-13	115	116	115	116	84,000	1,160
2016-12-12	116	117	114	115	206,000	1,150
2016-12-09	116	117	115	116	188,000	1,160
2016-12-08	116	117	115	116	71,000	1,160
2016-12-07	115	117	114	115	221,000	1,150
2016-12-06	114	116	114	115	120,000	1,150
2016-12-05	114	115	114	115	27,000	1,150
2016-12-02	114	116	113	114	159,000	1,140
2016-12-01	115	115	114	114	92,000	1,140
2016-11-30	114	115	114	115	202,000	1,150
2016-11-29	113	114	113	114	45,000	1,140
2016-11-28	112	114	112	112	57,000	1,120
2016-11-25	114	114	111	112	299,000	1,120
2016-11-24	115	115	114	115	60,000	1,150
2016-11-22	113	116	113	114	392,000	1,140
2016-11-21	112	113	112	113	96,000	1,130
2016-11-18	110	113	110	112	199,000	1,120
2016-11-17	110	110	110	110	35,000	1,100
2016-11-16	110	111	110	111	20,000	1,110
2016-11-15	110	111	109	109	32,000	1,090
2016-11-14	110	111	109	110	84,000	1,100
2016-11-11	109	110	109	110	38,000	1,100
2016-11-10	107	110	107	109	130,000	1,090
2016-11-09	107	108	103	105	116,000	1,050
2016-11-08	109	109	108	108	38,000	1,080
2016-11-07	110	110	108	109	107,000	1,090
2016-11-04	110	110	109	109	101,000	1,090
2016-11-02	111	111	110	110	68,000	1,100
2016-11-01	110	112	109	111	192,000	1,110
2016-10-31	110	110	109	109	34,000	1,090
2016-10-28	112	112	109	109	167,000	1,090
2016-10-27	112	112	110	112	48,000	1,120
2016-10-26	110	111	109	111	45,000	1,110
2016-10-25	112	112	109	110	82,000	1,100
2016-10-24	109	111	109	110	59,000	1,100
2016-10-21	110	110	108	109	80,000	1,090
2016-10-20	109	110	109	109	47,000	1,090
2016-10-19	109	110	109	110	17,000	1,100
2016-10-18	108	110	108	109	19,000	1,090
2016-10-17	109	109	108	108	33,000	1,080
2016-10-14	109	109	108	108	35,000	1,080
2016-10-13	110	110	108	109	45,000	1,090
2016-10-12	110	111	109	109	28,000	1,090
2016-10-11	108	111	108	109	76,000	1,090
2016-10-07	110	110	107	109	72,000	1,090
2016-10-06	110	111	109	109	31,000	1,090
2016-10-05	107	110	107	110	79,000	1,100
2016-10-04	107	107	107	107	23,000	1,070
2016-10-03	109	109	107	108	36,000	1,080
2016-09-30	107	108	107	107	54,000	1,070
2016-09-29	108	108	107	108	35,000	1,080
2016-09-28	109	109	107	107	43,000	1,070
2016-09-27	107	109	107	109	37,000	1,090
2016-09-26	108	109	108	109	30,000	1,090
2016-09-23	108	108	106	108	44,000	1,080
2016-09-21	107	108	106	108	23,000	1,080
2016-09-20	107	108	106	107	35,000	1,070
2016-09-16	106	107	105	107	34,000	1,070
2016-09-15	106	108	105	106	75,000	1,060
2016-09-14	107	108	106	107	27,000	1,070
2016-09-13	108	108	107	107	15,000	1,070
2016-09-12	108	109	107	109	19,000	1,090
2016-09-09	108	109	108	109	51,000	1,090
2016-09-08	109	110	108	108	33,000	1,080
2016-09-07	109	110	109	109	69,000	1,090
2016-09-06	109	110	108	109	35,000	1,090
2016-09-05	109	110	109	109	19,000	1,090
2016-09-02	109	111	108	110	68,000	1,100
2016-09-01	110	111	109	110	26,000	1,100
2016-08-31	111	112	108	110	71,000	1,100
2016-08-30	110	111	110	111	11,000	1,110
2016-08-29	112	112	110	111	26,000	1,110
2016-08-26	111	111	110	110	5,000	1,100
2016-08-25	109	111	107	111	81,000	1,110
2016-08-24	110	110	109	109	13,000	1,090
2016-08-23	111	111	110	111	24,000	1,110
2016-08-22	109	113	109	113	37,000	1,130
2016-08-19	111	114	110	110	158,000	1,100
2016-08-18	105	111	105	111	266,000	1,110
2016-08-17	104	107	104	106	92,000	1,060
2016-08-16	106	107	105	105	31,000	1,050
2016-08-15	110	110	105	106	87,000	1,060
2016-08-12	106	110	106	108	80,000	1,080
2016-08-10	106	106	105	106	29,000	1,060
2016-08-09	103	105	103	105	51,000	1,050
2016-08-08	103	104	102	103	37,000	1,030
2016-08-05	102	104	102	103	43,000	1,030
2016-08-04	104	104	102	102	55,000	1,020
2016-08-03	104	105	104	105	23,000	1,050
2016-08-02	104	105	104	105	35,000	1,050
2016-08-01	105	106	105	105	40,000	1,050
2016-07-29	106	107	105	107	44,000	1,070
2016-07-28	104	106	104	106	54,000	1,060
2016-07-27	104	105	103	105	34,000	1,050
2016-07-26	104	104	103	104	30,000	1,040
2016-07-25	104	105	104	105	53,000	1,050
2016-07-22	105	105	104	105	42,000	1,050
2016-07-21	104	105	104	105	18,000	1,050
2016-07-20	103	104	103	104	22,000	1,040
2016-07-19	103	104	103	104	37,000	1,040
2016-07-15	103	104	102	103	41,000	1,030
2016-07-14	103	104	102	103	59,000	1,030
2016-07-13	103	104	103	103	25,000	1,030
2016-07-12	102	104	102	103	33,000	1,030
2016-07-11	102	103	101	102	39,000	1,020
2016-07-08	100	102	100	100	23,000	1,000
2016-07-07	101	102	101	101	14,000	1,010
2016-07-06	101	102	100	102	30,000	1,020
2016-07-05	102	102	101	102	23,000	1,020
2016-07-04	103	103	102	102	84,000	1,020
2016-07-01	101	103	101	103	31,000	1,030
2016-06-30	101	102	101	101	38,000	1,010
2016-06-29	101	101	100	101	33,000	1,010
2016-06-28	100	101	98	99	117,000	990
2016-06-27	100	102	100	101	57,000	1,010
2016-06-24	104	104	98	102	130,000	1,020
2016-06-23	104	104	103	104	31,000	1,040
2016-06-22	104	104	103	104	16,000	1,040
2016-06-21	104	105	103	104	46,000	1,040
2016-06-20	104	105	104	104	56,000	1,040
2016-06-17	104	104	104	104	11,000	1,040
2016-06-16	105	105	103	104	57,000	1,040
2016-06-15	106	106	105	105	34,000	1,050
2016-06-14	106	106	104	105	46,000	1,050
2016-06-13	109	110	107	107	66,000	1,070
2016-06-10	113	113	110	110	113,000	1,100
2016-06-09	109	113	109	113	45,000	1,130
2016-06-08	108	109	107	108	140,000	1,080
2016-06-07	108	108	107	108	132,000	1,080
2016-06-06	107	108	107	108	27,000	1,080
2016-06-03	109	110	108	109	54,000	1,090
2016-06-02	110	111	109	109	29,000	1,090
2016-06-01	111	111	110	111	22,000	1,110
2016-05-31	112	113	112	112	30,000	1,120
2016-05-30	111	112	111	112	23,000	1,120
2016-05-27	112	113	111	111	115,000	1,110
2016-05-26	113	113	111	112	23,000	1,120
2016-05-25	113	114	112	112	21,000	1,120
2016-05-24	111	113	111	113	78,000	1,130
2016-05-23	111	111	110	111	37,000	1,110
2016-05-20	109	111	109	111	44,000	1,110
2016-05-19	109	111	109	110	82,000	1,100
2016-05-18	110	110	107	110	88,000	1,100
2016-05-17	110	110	109	109	22,000	1,090
2016-05-16	107	112	107	110	79,000	1,100
2016-05-13	113	113	107	109	208,000	1,090
2016-05-12	112	114	111	114	145,000	1,140
2016-05-11	106	112	106	112	194,000	1,120
2016-05-10	106	106	105	106	37,000	1,060
2016-05-09	103	105	103	105	37,000	1,050
2016-05-06	105	105	103	103	63,000	1,030
2016-05-02	103	105	103	105	22,000	1,050
2016-04-28	107	108	105	105	122,000	1,050
2016-04-27	107	107	105	107	96,000	1,070
2016-04-26	108	109	106	106	50,000	1,060
2016-04-25	107	109	107	109	88,000	1,090
2016-04-22	105	107	105	107	68,000	1,070
2016-04-21	104	106	104	106	31,000	1,060
2016-04-20	105	106	104	104	62,000	1,040
2016-04-19	103	105	103	105	74,000	1,050
2016-04-18	103	103	101	103	73,000	1,030
2016-04-15	103	104	103	104	28,000	1,040
2016-04-14	102	104	102	104	166,000	1,040
2016-04-13	102	103	101	102	44,000	1,020
2016-04-12	101	102	101	101	45,000	1,010
2016-04-11	101	102	101	101	40,000	1,010
2016-04-08	100	102	100	100	45,000	1,000
2016-04-07	102	102	100	100	58,000	1,000
2016-04-06	102	102	102	102	22,000	1,020
2016-04-05	102	103	101	102	51,000	1,020
2016-04-04	103	103	102	103	19,000	1,030
2016-04-01	102	103	101	103	56,000	1,030
2016-03-31	102	103	102	102	25,000	1,020
2016-03-30	103	103	101	101	64,000	1,010
2016-03-29	104	104	102	103	31,000	1,030
2016-03-28	104	104	103	104	26,000	1,040
2016-03-25	102	104	102	104	70,000	1,040
2016-03-24	104	105	103	103	152,000	1,030
2016-03-23	103	104	103	104	15,000	1,040
2016-03-22	104	105	103	105	74,000	1,050
2016-03-18	106	106	103	103	81,000	1,030
2016-03-17	106	107	106	106	20,000	1,060
2016-03-16	107	107	106	106	35,000	1,060
2016-03-15	107	108	107	107	48,000	1,070
2016-03-14	107	108	107	107	82,000	1,070
2016-03-11	105	107	105	107	52,000	1,070
2016-03-10	106	108	105	106	53,000	1,060
2016-03-09	105	106	104	106	30,000	1,060
2016-03-08	106	107	105	105	107,000	1,050
2016-03-07	104	106	104	106	85,000	1,060
2016-03-04	104	105	103	105	53,000	1,050
2016-03-03	102	104	102	104	100,000	1,040
2016-03-02	101	103	101	102	58,000	1,020
2016-03-01	100	102	100	100	133,000	1,000
2016-02-29	103	103	101	101	63,000	1,010
2016-02-26	103	103	102	102	17,000	1,020
2016-02-25	102	104	102	103	52,000	1,030
2016-02-24	100	102	100	101	26,000	1,010
2016-02-23	101	102	100	100	48,000	1,000
2016-02-22	99	101	99	101	39,000	1,010
2016-02-19	101	102	100	100	24,000	1,000
2016-02-18	100	102	99	101	53,000	1,010
2016-02-17	99	100	99	99	36,000	990
2016-02-16	98	100	98	99	88,000	990
2016-02-15	99	99	97	98	64,000	980
2016-02-12	98	101	96	96	108,000	960
2016-02-10	102	102	98	98	97,000	980
2016-02-09	101	101	99	99	40,000	990
2016-02-08	101	103	100	103	31,000	1,030
2016-02-05	101	102	101	102	44,000	1,020
2016-02-04	104	104	102	102	251,000	1,020
2016-02-03	104	104	103	104	32,000	1,040
2016-02-02	105	108	105	106	96,000	1,060
2016-02-01	105	107	104	107	138,000	1,070
2016-01-29	105	105	103	105	68,000	1,050
2016-01-28	103	105	103	104	56,000	1,040
2016-01-27	102	105	102	104	47,000	1,040
2016-01-26	102	103	102	102	34,000	1,020
2016-01-25	103	103	101	103	90,000	1,030
2016-01-22	99	102	98	102	163,000	1,020
2016-01-21	99	101	98	99	210,000	990
2016-01-20	101	102	98	98	220,000	980
2016-01-19	102	103	101	101	64,000	1,010
2016-01-18	102	103	102	102	67,000	1,020
2016-01-15	104	105	104	105	56,000	1,050
2016-01-14	104	104	103	103	47,000	1,030
2016-01-13	104	106	104	104	31,000	1,040
2016-01-12	107	107	103	104	92,000	1,040
2016-01-08	106	106	105	106	87,000	1,060
2016-01-07	108	108	106	107	42,000	1,070
2016-01-06	108	109	108	108	28,000	1,080
2016-01-05	107	109	107	108	72,000	1,080
2016-01-04	108	110	107	107	74,000	1,070

分割・併合履歴： [2017-09-27]1株→0.1株