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
2017-12-291,2181,2211,2131,2182,4001,218
2017-12-281,2111,2211,2111,2204,5001,220
2017-12-271,2061,2271,2061,22211,0001,222
2017-12-261,2031,2181,2001,20213,5001,202
2017-12-251,2101,2111,2021,2059,0001,205
2017-12-221,2021,2101,2021,2044,1001,204
2017-12-211,2001,2071,1961,2077,6001,207
2017-12-201,1961,2021,1961,2025,3001,202
2017-12-191,2011,2041,1951,1987,8001,198
2017-12-181,2041,2051,2001,2027,1001,202
2017-12-151,2081,2081,1981,2045,7001,204
2017-12-141,2001,2081,1951,2077,2001,207
2017-12-131,2061,2101,1941,19811,2001,198
2017-12-121,2061,2071,2021,2041,9001,204
2017-12-111,2111,2111,1991,2074,6001,207
2017-12-081,2041,2131,1951,2079,2001,207
2017-12-071,2011,2071,2011,2042,1001,204
2017-12-061,2031,2111,2001,2014,6001,201
2017-12-051,1951,2091,1941,2074,7001,207
2017-12-041,1961,2021,1951,1959,6001,195
2017-12-011,2081,2081,1951,19711,0001,197
2017-11-301,2111,2111,2051,2065,8001,206
2017-11-291,2241,2241,2081,2105,5001,210
2017-11-281,2071,2101,2021,2072,3001,207
2017-11-271,2251,2281,2021,2037,9001,203
2017-11-241,1991,2131,1991,2083,0001,208
2017-11-221,2101,2101,1951,1992,3001,199
2017-11-211,2031,2091,1951,2063,7001,206
2017-11-201,1911,2061,1911,1992,9001,199
2017-11-171,1951,1961,1871,1918,0001,191
2017-11-161,1921,2061,1901,1939,6001,193
2017-11-151,2151,2151,1931,1987,8001,198
2017-11-131,1901,1911,1861,1879,7001,187
2017-11-101,2011,2011,1921,1938,3001,193
2017-11-091,2141,2141,1991,20715,5001,207
2017-11-081,1971,2181,1941,21512,1001,215
2017-11-071,1931,1991,1931,19713,6001,197
2017-11-061,2011,2101,2011,20519,7001,205
2017-11-021,2151,2181,2091,21719,4001,217
2017-11-011,2371,2371,2201,23210,8001,232
2017-10-311,2341,2391,2171,23917,8001,239
2017-10-301,2001,2391,2001,23928,1001,239
2017-10-271,1891,1991,1891,1997,0001,199
2017-10-261,1931,1961,1871,1883,4001,188
2017-10-251,1961,1991,1901,1936,6001,193
2017-10-241,1911,2001,1881,1939,6001,193
2017-10-231,1971,1971,1881,19212,1001,192
2017-10-201,1961,2041,1931,1968,7001,196
2017-10-191,2011,2031,1971,19815,4001,198
2017-10-181,2051,2111,1981,2036,9001,203
2017-10-171,2041,2091,2021,2045,9001,204
2017-10-161,2081,2141,2011,2055,1001,205
2017-10-131,2011,2081,1941,20810,2001,208
2017-10-121,2051,2171,1951,20416,7001,204
2017-10-111,2201,2201,2081,2117,9001,211
2017-10-101,2201,2201,2141,2206,8001,220
2017-10-061,2241,2241,2061,21712,5001,217
2017-10-051,2201,2261,2151,2238,2001,223
2017-10-041,2331,2351,2211,22212,3001,222
2017-10-031,2301,2311,2191,22611,1001,226
2017-10-021,2291,2291,2141,22610,9001,226
2017-09-291,2311,2311,2201,2296,1001,229
2017-09-281,2131,2351,2111,23226,3001,232
2017-09-271,2271,2371,2011,22413,0001,224
2017-09-26122123121122178,0001,220
2017-09-25120122119121227,0001,210
2017-09-22121121120120136,0001,200
2017-09-21124124121121311,0001,210
2017-09-20124124122124240,0001,240
2017-09-19125125123124227,0001,240
2017-09-15122125121124679,0001,240
2017-09-141301331221242,887,0001,240
2017-09-1311416311414011,943,0001,400
2017-09-12115116113115105,0001,150
2017-09-1111411511411536,0001,150
2017-09-08115115112114165,0001,140
2017-09-0711611611511626,0001,160
2017-09-0611511611511517,0001,150
2017-09-0511611611511646,0001,160
2017-09-0411611711511673,0001,160
2017-09-0111611711611622,0001,160
2017-08-3111611711611623,0001,160
2017-08-3011711811611758,0001,170
2017-08-2911611711611740,0001,170
2017-08-2811811811611728,0001,170
2017-08-2511711711711719,0001,170
2017-08-2411811811711822,0001,180
2017-08-2311811811711725,0001,170
2017-08-2211711811711833,0001,180
2017-08-211181181171186,0001,180
2017-08-1811811811711823,0001,180
2017-08-1711911911811943,0001,190
2017-08-1612012011911917,0001,190
2017-08-1511912011911944,0001,190
2017-08-1411712011711969,0001,190
2017-08-1011911911711761,0001,170
2017-08-0911911911811961,0001,190
2017-08-0811811911811877,0001,180
2017-08-0711912011811931,0001,190
2017-08-0412012011911934,0001,190
2017-08-0312112111912053,0001,200
2017-08-0212012111912158,0001,210
2017-08-01120122119120152,0001,200
2017-07-31119120118120140,0001,200
2017-07-28120121118121326,0001,210
2017-07-27118120118118269,0001,180
2017-07-2611711811711822,0001,180
2017-07-2511811811711830,0001,180
2017-07-2411911911711844,0001,180
2017-07-2111811911711977,0001,190
2017-07-2011711811711720,0001,170
2017-07-19118119117117123,0001,170
2017-07-1811811911711981,0001,190
2017-07-1411611711611752,0001,170
2017-07-1311711711611765,0001,170
2017-07-1211711711611682,0001,160
2017-07-1111611811611647,0001,160
2017-07-1011611711611636,0001,160
2017-07-07117117116116122,0001,160
2017-07-0611711711611714,0001,170
2017-07-0511611711611639,0001,160
2017-07-0411811811611737,0001,170
2017-07-0311711811611832,0001,180
2017-06-3011611711511794,0001,170
2017-06-2911711711611617,0001,160
2017-06-2811611711611728,0001,170
2017-06-2711711711611622,0001,160
2017-06-2611711711611646,0001,160
2017-06-2311711711711735,0001,170
2017-06-2211711811611779,0001,170
2017-06-2111911911711752,0001,170
2017-06-2011911911811855,0001,180
2017-06-1911811911811815,0001,180
2017-06-1611711911711911,0001,190
2017-06-1511911911811840,0001,180
2017-06-1411811811711710,0001,170
2017-06-1311711811711825,0001,180
2017-06-1211611711611729,0001,170
2017-06-0911711711611658,0001,160
2017-06-08117117116116119,0001,160
2017-06-0711811811711723,0001,170
2017-06-0611811811711844,0001,180
2017-06-0511811811711721,0001,170
2017-06-0211711811611863,0001,180
2017-06-0111711711611647,0001,160
2017-05-3111711811611643,0001,160
2017-05-3011711711611719,0001,170
2017-05-2911811811711770,0001,170
2017-05-2611911911711732,0001,170
2017-05-25116119116118131,0001,180
2017-05-2411711711611717,0001,170
2017-05-2311511711511760,0001,170
2017-05-2211411511411537,0001,150
2017-05-1911311411211366,0001,130
2017-05-18113114112114143,0001,140
2017-05-1711511511411540,0001,150
2017-05-1611711711611627,0001,160
2017-05-15116116114116121,0001,160
2017-05-12115118114117153,0001,170
2017-05-1111611711611764,0001,170
2017-05-1011711711511634,0001,160
2017-05-0911511611511674,0001,160
2017-05-0811511611511645,0001,160
2017-05-0211411511411414,0001,140
2017-05-0111411511411441,0001,140
2017-04-2811511511311340,0001,130
2017-04-2711411511411538,0001,150
2017-04-26112114112114115,0001,140
2017-04-2511111211111226,0001,120
2017-04-2411211211111187,0001,110
2017-04-2111211211111151,0001,110
2017-04-2011111211111144,0001,110
2017-04-1911111111011041,0001,100
2017-04-18110112110111121,0001,110
2017-04-1711011111011064,0001,100
2017-04-1411011111011053,0001,100
2017-04-1311011111011086,0001,100
2017-04-1211011111011056,0001,100
2017-04-1111211211011042,0001,100
2017-04-1011211211111233,0001,120
2017-04-0711111111011154,0001,110
2017-04-0611211211011043,0001,100
2017-04-0511211311111254,0001,120
2017-04-04114114112113162,0001,130
2017-04-03116116112114419,0001,140
2017-03-31117117115116143,0001,160
2017-03-3011911911711775,0001,170
2017-03-29119119118119111,0001,190
2017-03-28123123120121143,0001,210
2017-03-2712012212012145,0001,210
2017-03-2412012212012147,0001,210
2017-03-2312012112012080,0001,200
2017-03-2212212212012069,0001,200
2017-03-21121122120122107,0001,220
2017-03-1712212212012141,0001,210
2017-03-16119121119121103,0001,210
2017-03-15123123120121169,0001,210
2017-03-1412312312212381,0001,230
2017-03-13123123120122307,0001,220
2017-03-10124124121123295,0001,230
2017-03-09122124122124373,0001,240
2017-03-08121122121121312,0001,210
2017-03-07119121119121166,0001,210
2017-03-0612012011911913,0001,190
2017-03-03120120119119173,0001,190
2017-03-02120120119120194,0001,200
2017-03-0111912011811980,0001,190
2017-02-2811911911811824,0001,180
2017-02-2711811911711888,0001,180
2017-02-24120120118119101,0001,190
2017-02-23118120117119182,0001,190
2017-02-2211911911711894,0001,180
2017-02-2111911911811981,0001,190
2017-02-20119119118119114,0001,190
2017-02-17118119117119182,0001,190
2017-02-1611611711611780,0001,170
2017-02-1511611611511624,0001,160
2017-02-1411711711611650,0001,160
2017-02-1311711711611622,0001,160
2017-02-1011511611511654,0001,160
2017-02-09115115113115211,0001,150
2017-02-0811511711511642,0001,160
2017-02-0711511611411575,0001,150
2017-02-0611611611511634,0001,160
2017-02-0311511611411434,0001,140
2017-02-0211511511511540,0001,150
2017-02-0111611611511530,0001,150
2017-01-3111511711511639,0001,160
2017-01-3011611711511643,0001,160
2017-01-2711711711611646,0001,160
2017-01-2611711711511699,0001,160
2017-01-2511511611511677,0001,160
2017-01-2411411511411559,0001,150
2017-01-2311511511411566,0001,150
2017-01-2011511511411590,0001,150
2017-01-19114116114115110,0001,150
2017-01-1811411511311460,0001,140
2017-01-1711511511411456,0001,140
2017-01-1611411511411423,0001,140
2017-01-1311411611411474,0001,140
2017-01-12116116113113106,0001,130
2017-01-1111611711611663,0001,160
2017-01-1011711711611786,0001,170
2017-01-0611611711511744,0001,170
2017-01-05117117115117107,0001,170
2017-01-0411611711611798,0001,170

分割・併合履歴 : [2017-09-27]1株→0.1株