2107 東洋精糖(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 1,218 | 1,221 | 1,213 | 1,218 | 2,400 | 1,218 |
2017-12-28 | 1,211 | 1,221 | 1,211 | 1,220 | 4,500 | 1,220 |
2017-12-27 | 1,206 | 1,227 | 1,206 | 1,222 | 11,000 | 1,222 |
2017-12-26 | 1,203 | 1,218 | 1,200 | 1,202 | 13,500 | 1,202 |
2017-12-25 | 1,210 | 1,211 | 1,202 | 1,205 | 9,000 | 1,205 |
2017-12-22 | 1,202 | 1,210 | 1,202 | 1,204 | 4,100 | 1,204 |
2017-12-21 | 1,200 | 1,207 | 1,196 | 1,207 | 7,600 | 1,207 |
2017-12-20 | 1,196 | 1,202 | 1,196 | 1,202 | 5,300 | 1,202 |
2017-12-19 | 1,201 | 1,204 | 1,195 | 1,198 | 7,800 | 1,198 |
2017-12-18 | 1,204 | 1,205 | 1,200 | 1,202 | 7,100 | 1,202 |
2017-12-15 | 1,208 | 1,208 | 1,198 | 1,204 | 5,700 | 1,204 |
2017-12-14 | 1,200 | 1,208 | 1,195 | 1,207 | 7,200 | 1,207 |
2017-12-13 | 1,206 | 1,210 | 1,194 | 1,198 | 11,200 | 1,198 |
2017-12-12 | 1,206 | 1,207 | 1,202 | 1,204 | 1,900 | 1,204 |
2017-12-11 | 1,211 | 1,211 | 1,199 | 1,207 | 4,600 | 1,207 |
2017-12-08 | 1,204 | 1,213 | 1,195 | 1,207 | 9,200 | 1,207 |
2017-12-07 | 1,201 | 1,207 | 1,201 | 1,204 | 2,100 | 1,204 |
2017-12-06 | 1,203 | 1,211 | 1,200 | 1,201 | 4,600 | 1,201 |
2017-12-05 | 1,195 | 1,209 | 1,194 | 1,207 | 4,700 | 1,207 |
2017-12-04 | 1,196 | 1,202 | 1,195 | 1,195 | 9,600 | 1,195 |
2017-12-01 | 1,208 | 1,208 | 1,195 | 1,197 | 11,000 | 1,197 |
2017-11-30 | 1,211 | 1,211 | 1,205 | 1,206 | 5,800 | 1,206 |
2017-11-29 | 1,224 | 1,224 | 1,208 | 1,210 | 5,500 | 1,210 |
2017-11-28 | 1,207 | 1,210 | 1,202 | 1,207 | 2,300 | 1,207 |
2017-11-27 | 1,225 | 1,228 | 1,202 | 1,203 | 7,900 | 1,203 |
2017-11-24 | 1,199 | 1,213 | 1,199 | 1,208 | 3,000 | 1,208 |
2017-11-22 | 1,210 | 1,210 | 1,195 | 1,199 | 2,300 | 1,199 |
2017-11-21 | 1,203 | 1,209 | 1,195 | 1,206 | 3,700 | 1,206 |
2017-11-20 | 1,191 | 1,206 | 1,191 | 1,199 | 2,900 | 1,199 |
2017-11-17 | 1,195 | 1,196 | 1,187 | 1,191 | 8,000 | 1,191 |
2017-11-16 | 1,192 | 1,206 | 1,190 | 1,193 | 9,600 | 1,193 |
2017-11-15 | 1,215 | 1,215 | 1,193 | 1,198 | 7,800 | 1,198 |
2017-11-13 | 1,190 | 1,191 | 1,186 | 1,187 | 9,700 | 1,187 |
2017-11-10 | 1,201 | 1,201 | 1,192 | 1,193 | 8,300 | 1,193 |
2017-11-09 | 1,214 | 1,214 | 1,199 | 1,207 | 15,500 | 1,207 |
2017-11-08 | 1,197 | 1,218 | 1,194 | 1,215 | 12,100 | 1,215 |
2017-11-07 | 1,193 | 1,199 | 1,193 | 1,197 | 13,600 | 1,197 |
2017-11-06 | 1,201 | 1,210 | 1,201 | 1,205 | 19,700 | 1,205 |
2017-11-02 | 1,215 | 1,218 | 1,209 | 1,217 | 19,400 | 1,217 |
2017-11-01 | 1,237 | 1,237 | 1,220 | 1,232 | 10,800 | 1,232 |
2017-10-31 | 1,234 | 1,239 | 1,217 | 1,239 | 17,800 | 1,239 |
2017-10-30 | 1,200 | 1,239 | 1,200 | 1,239 | 28,100 | 1,239 |
2017-10-27 | 1,189 | 1,199 | 1,189 | 1,199 | 7,000 | 1,199 |
2017-10-26 | 1,193 | 1,196 | 1,187 | 1,188 | 3,400 | 1,188 |
2017-10-25 | 1,196 | 1,199 | 1,190 | 1,193 | 6,600 | 1,193 |
2017-10-24 | 1,191 | 1,200 | 1,188 | 1,193 | 9,600 | 1,193 |
2017-10-23 | 1,197 | 1,197 | 1,188 | 1,192 | 12,100 | 1,192 |
2017-10-20 | 1,196 | 1,204 | 1,193 | 1,196 | 8,700 | 1,196 |
2017-10-19 | 1,201 | 1,203 | 1,197 | 1,198 | 15,400 | 1,198 |
2017-10-18 | 1,205 | 1,211 | 1,198 | 1,203 | 6,900 | 1,203 |
2017-10-17 | 1,204 | 1,209 | 1,202 | 1,204 | 5,900 | 1,204 |
2017-10-16 | 1,208 | 1,214 | 1,201 | 1,205 | 5,100 | 1,205 |
2017-10-13 | 1,201 | 1,208 | 1,194 | 1,208 | 10,200 | 1,208 |
2017-10-12 | 1,205 | 1,217 | 1,195 | 1,204 | 16,700 | 1,204 |
2017-10-11 | 1,220 | 1,220 | 1,208 | 1,211 | 7,900 | 1,211 |
2017-10-10 | 1,220 | 1,220 | 1,214 | 1,220 | 6,800 | 1,220 |
2017-10-06 | 1,224 | 1,224 | 1,206 | 1,217 | 12,500 | 1,217 |
2017-10-05 | 1,220 | 1,226 | 1,215 | 1,223 | 8,200 | 1,223 |
2017-10-04 | 1,233 | 1,235 | 1,221 | 1,222 | 12,300 | 1,222 |
2017-10-03 | 1,230 | 1,231 | 1,219 | 1,226 | 11,100 | 1,226 |
2017-10-02 | 1,229 | 1,229 | 1,214 | 1,226 | 10,900 | 1,226 |
2017-09-29 | 1,231 | 1,231 | 1,220 | 1,229 | 6,100 | 1,229 |
2017-09-28 | 1,213 | 1,235 | 1,211 | 1,232 | 26,300 | 1,232 |
2017-09-27 | 1,227 | 1,237 | 1,201 | 1,224 | 13,000 | 1,224 |
2017-09-26 | 122 | 123 | 121 | 122 | 178,000 | 1,220 |
2017-09-25 | 120 | 122 | 119 | 121 | 227,000 | 1,210 |
2017-09-22 | 121 | 121 | 120 | 120 | 136,000 | 1,200 |
2017-09-21 | 124 | 124 | 121 | 121 | 311,000 | 1,210 |
2017-09-20 | 124 | 124 | 122 | 124 | 240,000 | 1,240 |
2017-09-19 | 125 | 125 | 123 | 124 | 227,000 | 1,240 |
2017-09-15 | 122 | 125 | 121 | 124 | 679,000 | 1,240 |
2017-09-14 | 130 | 133 | 122 | 124 | 2,887,000 | 1,240 |
2017-09-13 | 114 | 163 | 114 | 140 | 11,943,000 | 1,400 |
2017-09-12 | 115 | 116 | 113 | 115 | 105,000 | 1,150 |
2017-09-11 | 114 | 115 | 114 | 115 | 36,000 | 1,150 |
2017-09-08 | 115 | 115 | 112 | 114 | 165,000 | 1,140 |
2017-09-07 | 116 | 116 | 115 | 116 | 26,000 | 1,160 |
2017-09-06 | 115 | 116 | 115 | 115 | 17,000 | 1,150 |
2017-09-05 | 116 | 116 | 115 | 116 | 46,000 | 1,160 |
2017-09-04 | 116 | 117 | 115 | 116 | 73,000 | 1,160 |
2017-09-01 | 116 | 117 | 116 | 116 | 22,000 | 1,160 |
2017-08-31 | 116 | 117 | 116 | 116 | 23,000 | 1,160 |
2017-08-30 | 117 | 118 | 116 | 117 | 58,000 | 1,170 |
2017-08-29 | 116 | 117 | 116 | 117 | 40,000 | 1,170 |
2017-08-28 | 118 | 118 | 116 | 117 | 28,000 | 1,170 |
2017-08-25 | 117 | 117 | 117 | 117 | 19,000 | 1,170 |
2017-08-24 | 118 | 118 | 117 | 118 | 22,000 | 1,180 |
2017-08-23 | 118 | 118 | 117 | 117 | 25,000 | 1,170 |
2017-08-22 | 117 | 118 | 117 | 118 | 33,000 | 1,180 |
2017-08-21 | 118 | 118 | 117 | 118 | 6,000 | 1,180 |
2017-08-18 | 118 | 118 | 117 | 118 | 23,000 | 1,180 |
2017-08-17 | 119 | 119 | 118 | 119 | 43,000 | 1,190 |
2017-08-16 | 120 | 120 | 119 | 119 | 17,000 | 1,190 |
2017-08-15 | 119 | 120 | 119 | 119 | 44,000 | 1,190 |
2017-08-14 | 117 | 120 | 117 | 119 | 69,000 | 1,190 |
2017-08-10 | 119 | 119 | 117 | 117 | 61,000 | 1,170 |
2017-08-09 | 119 | 119 | 118 | 119 | 61,000 | 1,190 |
2017-08-08 | 118 | 119 | 118 | 118 | 77,000 | 1,180 |
2017-08-07 | 119 | 120 | 118 | 119 | 31,000 | 1,190 |
2017-08-04 | 120 | 120 | 119 | 119 | 34,000 | 1,190 |
2017-08-03 | 121 | 121 | 119 | 120 | 53,000 | 1,200 |
2017-08-02 | 120 | 121 | 119 | 121 | 58,000 | 1,210 |
2017-08-01 | 120 | 122 | 119 | 120 | 152,000 | 1,200 |
2017-07-31 | 119 | 120 | 118 | 120 | 140,000 | 1,200 |
2017-07-28 | 120 | 121 | 118 | 121 | 326,000 | 1,210 |
2017-07-27 | 118 | 120 | 118 | 118 | 269,000 | 1,180 |
2017-07-26 | 117 | 118 | 117 | 118 | 22,000 | 1,180 |
2017-07-25 | 118 | 118 | 117 | 118 | 30,000 | 1,180 |
2017-07-24 | 119 | 119 | 117 | 118 | 44,000 | 1,180 |
2017-07-21 | 118 | 119 | 117 | 119 | 77,000 | 1,190 |
2017-07-20 | 117 | 118 | 117 | 117 | 20,000 | 1,170 |
2017-07-19 | 118 | 119 | 117 | 117 | 123,000 | 1,170 |
2017-07-18 | 118 | 119 | 117 | 119 | 81,000 | 1,190 |
2017-07-14 | 116 | 117 | 116 | 117 | 52,000 | 1,170 |
2017-07-13 | 117 | 117 | 116 | 117 | 65,000 | 1,170 |
2017-07-12 | 117 | 117 | 116 | 116 | 82,000 | 1,160 |
2017-07-11 | 116 | 118 | 116 | 116 | 47,000 | 1,160 |
2017-07-10 | 116 | 117 | 116 | 116 | 36,000 | 1,160 |
2017-07-07 | 117 | 117 | 116 | 116 | 122,000 | 1,160 |
2017-07-06 | 117 | 117 | 116 | 117 | 14,000 | 1,170 |
2017-07-05 | 116 | 117 | 116 | 116 | 39,000 | 1,160 |
2017-07-04 | 118 | 118 | 116 | 117 | 37,000 | 1,170 |
2017-07-03 | 117 | 118 | 116 | 118 | 32,000 | 1,180 |
2017-06-30 | 116 | 117 | 115 | 117 | 94,000 | 1,170 |
2017-06-29 | 117 | 117 | 116 | 116 | 17,000 | 1,160 |
2017-06-28 | 116 | 117 | 116 | 117 | 28,000 | 1,170 |
2017-06-27 | 117 | 117 | 116 | 116 | 22,000 | 1,160 |
2017-06-26 | 117 | 117 | 116 | 116 | 46,000 | 1,160 |
2017-06-23 | 117 | 117 | 117 | 117 | 35,000 | 1,170 |
2017-06-22 | 117 | 118 | 116 | 117 | 79,000 | 1,170 |
2017-06-21 | 119 | 119 | 117 | 117 | 52,000 | 1,170 |
2017-06-20 | 119 | 119 | 118 | 118 | 55,000 | 1,180 |
2017-06-19 | 118 | 119 | 118 | 118 | 15,000 | 1,180 |
2017-06-16 | 117 | 119 | 117 | 119 | 11,000 | 1,190 |
2017-06-15 | 119 | 119 | 118 | 118 | 40,000 | 1,180 |
2017-06-14 | 118 | 118 | 117 | 117 | 10,000 | 1,170 |
2017-06-13 | 117 | 118 | 117 | 118 | 25,000 | 1,180 |
2017-06-12 | 116 | 117 | 116 | 117 | 29,000 | 1,170 |
2017-06-09 | 117 | 117 | 116 | 116 | 58,000 | 1,160 |
2017-06-08 | 117 | 117 | 116 | 116 | 119,000 | 1,160 |
2017-06-07 | 118 | 118 | 117 | 117 | 23,000 | 1,170 |
2017-06-06 | 118 | 118 | 117 | 118 | 44,000 | 1,180 |
2017-06-05 | 118 | 118 | 117 | 117 | 21,000 | 1,170 |
2017-06-02 | 117 | 118 | 116 | 118 | 63,000 | 1,180 |
2017-06-01 | 117 | 117 | 116 | 116 | 47,000 | 1,160 |
2017-05-31 | 117 | 118 | 116 | 116 | 43,000 | 1,160 |
2017-05-30 | 117 | 117 | 116 | 117 | 19,000 | 1,170 |
2017-05-29 | 118 | 118 | 117 | 117 | 70,000 | 1,170 |
2017-05-26 | 119 | 119 | 117 | 117 | 32,000 | 1,170 |
2017-05-25 | 116 | 119 | 116 | 118 | 131,000 | 1,180 |
2017-05-24 | 117 | 117 | 116 | 117 | 17,000 | 1,170 |
2017-05-23 | 115 | 117 | 115 | 117 | 60,000 | 1,170 |
2017-05-22 | 114 | 115 | 114 | 115 | 37,000 | 1,150 |
2017-05-19 | 113 | 114 | 112 | 113 | 66,000 | 1,130 |
2017-05-18 | 113 | 114 | 112 | 114 | 143,000 | 1,140 |
2017-05-17 | 115 | 115 | 114 | 115 | 40,000 | 1,150 |
2017-05-16 | 117 | 117 | 116 | 116 | 27,000 | 1,160 |
2017-05-15 | 116 | 116 | 114 | 116 | 121,000 | 1,160 |
2017-05-12 | 115 | 118 | 114 | 117 | 153,000 | 1,170 |
2017-05-11 | 116 | 117 | 116 | 117 | 64,000 | 1,170 |
2017-05-10 | 117 | 117 | 115 | 116 | 34,000 | 1,160 |
2017-05-09 | 115 | 116 | 115 | 116 | 74,000 | 1,160 |
2017-05-08 | 115 | 116 | 115 | 116 | 45,000 | 1,160 |
2017-05-02 | 114 | 115 | 114 | 114 | 14,000 | 1,140 |
2017-05-01 | 114 | 115 | 114 | 114 | 41,000 | 1,140 |
2017-04-28 | 115 | 115 | 113 | 113 | 40,000 | 1,130 |
2017-04-27 | 114 | 115 | 114 | 115 | 38,000 | 1,150 |
2017-04-26 | 112 | 114 | 112 | 114 | 115,000 | 1,140 |
2017-04-25 | 111 | 112 | 111 | 112 | 26,000 | 1,120 |
2017-04-24 | 112 | 112 | 111 | 111 | 87,000 | 1,110 |
2017-04-21 | 112 | 112 | 111 | 111 | 51,000 | 1,110 |
2017-04-20 | 111 | 112 | 111 | 111 | 44,000 | 1,110 |
2017-04-19 | 111 | 111 | 110 | 110 | 41,000 | 1,100 |
2017-04-18 | 110 | 112 | 110 | 111 | 121,000 | 1,110 |
2017-04-17 | 110 | 111 | 110 | 110 | 64,000 | 1,100 |
2017-04-14 | 110 | 111 | 110 | 110 | 53,000 | 1,100 |
2017-04-13 | 110 | 111 | 110 | 110 | 86,000 | 1,100 |
2017-04-12 | 110 | 111 | 110 | 110 | 56,000 | 1,100 |
2017-04-11 | 112 | 112 | 110 | 110 | 42,000 | 1,100 |
2017-04-10 | 112 | 112 | 111 | 112 | 33,000 | 1,120 |
2017-04-07 | 111 | 111 | 110 | 111 | 54,000 | 1,110 |
2017-04-06 | 112 | 112 | 110 | 110 | 43,000 | 1,100 |
2017-04-05 | 112 | 113 | 111 | 112 | 54,000 | 1,120 |
2017-04-04 | 114 | 114 | 112 | 113 | 162,000 | 1,130 |
2017-04-03 | 116 | 116 | 112 | 114 | 419,000 | 1,140 |
2017-03-31 | 117 | 117 | 115 | 116 | 143,000 | 1,160 |
2017-03-30 | 119 | 119 | 117 | 117 | 75,000 | 1,170 |
2017-03-29 | 119 | 119 | 118 | 119 | 111,000 | 1,190 |
2017-03-28 | 123 | 123 | 120 | 121 | 143,000 | 1,210 |
2017-03-27 | 120 | 122 | 120 | 121 | 45,000 | 1,210 |
2017-03-24 | 120 | 122 | 120 | 121 | 47,000 | 1,210 |
2017-03-23 | 120 | 121 | 120 | 120 | 80,000 | 1,200 |
2017-03-22 | 122 | 122 | 120 | 120 | 69,000 | 1,200 |
2017-03-21 | 121 | 122 | 120 | 122 | 107,000 | 1,220 |
2017-03-17 | 122 | 122 | 120 | 121 | 41,000 | 1,210 |
2017-03-16 | 119 | 121 | 119 | 121 | 103,000 | 1,210 |
2017-03-15 | 123 | 123 | 120 | 121 | 169,000 | 1,210 |
2017-03-14 | 123 | 123 | 122 | 123 | 81,000 | 1,230 |
2017-03-13 | 123 | 123 | 120 | 122 | 307,000 | 1,220 |
2017-03-10 | 124 | 124 | 121 | 123 | 295,000 | 1,230 |
2017-03-09 | 122 | 124 | 122 | 124 | 373,000 | 1,240 |
2017-03-08 | 121 | 122 | 121 | 121 | 312,000 | 1,210 |
2017-03-07 | 119 | 121 | 119 | 121 | 166,000 | 1,210 |
2017-03-06 | 120 | 120 | 119 | 119 | 13,000 | 1,190 |
2017-03-03 | 120 | 120 | 119 | 119 | 173,000 | 1,190 |
2017-03-02 | 120 | 120 | 119 | 120 | 194,000 | 1,200 |
2017-03-01 | 119 | 120 | 118 | 119 | 80,000 | 1,190 |
2017-02-28 | 119 | 119 | 118 | 118 | 24,000 | 1,180 |
2017-02-27 | 118 | 119 | 117 | 118 | 88,000 | 1,180 |
2017-02-24 | 120 | 120 | 118 | 119 | 101,000 | 1,190 |
2017-02-23 | 118 | 120 | 117 | 119 | 182,000 | 1,190 |
2017-02-22 | 119 | 119 | 117 | 118 | 94,000 | 1,180 |
2017-02-21 | 119 | 119 | 118 | 119 | 81,000 | 1,190 |
2017-02-20 | 119 | 119 | 118 | 119 | 114,000 | 1,190 |
2017-02-17 | 118 | 119 | 117 | 119 | 182,000 | 1,190 |
2017-02-16 | 116 | 117 | 116 | 117 | 80,000 | 1,170 |
2017-02-15 | 116 | 116 | 115 | 116 | 24,000 | 1,160 |
2017-02-14 | 117 | 117 | 116 | 116 | 50,000 | 1,160 |
2017-02-13 | 117 | 117 | 116 | 116 | 22,000 | 1,160 |
2017-02-10 | 115 | 116 | 115 | 116 | 54,000 | 1,160 |
2017-02-09 | 115 | 115 | 113 | 115 | 211,000 | 1,150 |
2017-02-08 | 115 | 117 | 115 | 116 | 42,000 | 1,160 |
2017-02-07 | 115 | 116 | 114 | 115 | 75,000 | 1,150 |
2017-02-06 | 116 | 116 | 115 | 116 | 34,000 | 1,160 |
2017-02-03 | 115 | 116 | 114 | 114 | 34,000 | 1,140 |
2017-02-02 | 115 | 115 | 115 | 115 | 40,000 | 1,150 |
2017-02-01 | 116 | 116 | 115 | 115 | 30,000 | 1,150 |
2017-01-31 | 115 | 117 | 115 | 116 | 39,000 | 1,160 |
2017-01-30 | 116 | 117 | 115 | 116 | 43,000 | 1,160 |
2017-01-27 | 117 | 117 | 116 | 116 | 46,000 | 1,160 |
2017-01-26 | 117 | 117 | 115 | 116 | 99,000 | 1,160 |
2017-01-25 | 115 | 116 | 115 | 116 | 77,000 | 1,160 |
2017-01-24 | 114 | 115 | 114 | 115 | 59,000 | 1,150 |
2017-01-23 | 115 | 115 | 114 | 115 | 66,000 | 1,150 |
2017-01-20 | 115 | 115 | 114 | 115 | 90,000 | 1,150 |
2017-01-19 | 114 | 116 | 114 | 115 | 110,000 | 1,150 |
2017-01-18 | 114 | 115 | 113 | 114 | 60,000 | 1,140 |
2017-01-17 | 115 | 115 | 114 | 114 | 56,000 | 1,140 |
2017-01-16 | 114 | 115 | 114 | 114 | 23,000 | 1,140 |
2017-01-13 | 114 | 116 | 114 | 114 | 74,000 | 1,140 |
2017-01-12 | 116 | 116 | 113 | 113 | 106,000 | 1,130 |
2017-01-11 | 116 | 117 | 116 | 116 | 63,000 | 1,160 |
2017-01-10 | 117 | 117 | 116 | 117 | 86,000 | 1,170 |
2017-01-06 | 116 | 117 | 115 | 117 | 44,000 | 1,170 |
2017-01-05 | 117 | 117 | 115 | 117 | 107,000 | 1,170 |
2017-01-04 | 116 | 117 | 116 | 117 | 98,000 | 1,170 |
分割・併合履歴 : [2017-09-27]1株→0.1株