1. HOME >
  2. 株価時系列 >
  3. 2107 >
  4. 2020年

2107 東洋精糖(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2001,2061,1961,2059001,205
2020-12-291,2081,2081,1941,1941,9001,194
2020-12-281,2101,2101,1701,1785,5001,178
2020-12-251,2081,2081,2071,2077001,207
2020-12-241,2121,2161,2091,2162,4001,216
2020-12-231,2131,2151,2121,2127001,212
2020-12-221,2141,2211,2131,2211,3001,221
2020-12-211,2221,2221,2151,2219001,221
2020-12-181,2161,2241,2131,2221,8001,222
2020-12-171,2201,2241,2201,2246001,224
2020-12-161,2161,2161,2151,2157001,215
2020-12-151,2261,2281,2201,2279001,227
2020-12-141,2211,2291,2171,2261,9001,226
2020-12-111,2301,2301,2281,2291,8001,229
2020-12-101,2301,2301,2201,2201,2001,220
2020-12-091,2231,2301,2231,2301,4001,230
2020-12-081,2221,2251,2221,2257001,225
2020-12-071,2211,2311,2211,2232,3001,223
2020-12-041,2261,2271,2201,2201,3001,220
2020-12-031,2191,2191,2111,2116001,211
2020-12-021,2081,2191,2081,2123,2001,212
2020-12-011,2111,2171,2101,2111,2001,211
2020-11-301,2201,2201,2111,2111,1001,211
2020-11-271,2161,2261,2151,2263,2001,226
2020-11-261,2191,2381,2161,2161,0001,216
2020-11-251,2191,2431,2161,2192,6001,219
2020-11-241,2251,2391,2251,2351,6001,235
2020-11-201,2121,2291,2121,2185001,218
2020-11-191,2181,2251,2121,2173,7001,217
2020-11-181,2211,2211,2111,2151,2001,215
2020-11-171,2241,2241,2151,2151,3001,215
2020-11-161,2131,2371,2131,2241,8001,224
2020-11-131,2241,2271,2111,2123,4001,212
2020-11-121,2191,2301,2191,2242,2001,224
2020-11-111,2041,2481,2041,23123,4001,231
2020-11-101,2821,2821,2581,2793,0001,279
2020-11-091,2661,2671,2551,2661,5001,266
2020-11-061,2541,2691,2491,2632,3001,263
2020-11-051,2621,2621,2471,2542,6001,254
2020-11-041,2361,2481,2351,2481,1001,248
2020-11-021,2451,2731,2391,2494,6001,249
2020-10-301,2721,2721,2491,2493,0001,249
2020-10-291,2691,2691,2521,2521,2001,252
2020-10-281,2831,2831,2611,2774,2001,277
2020-10-271,2501,2851,2501,2851,7001,285
2020-10-261,2601,2621,2511,2513001,251
2020-10-231,2711,2711,2601,2601,7001,260
2020-10-221,2791,2841,2701,2729,1001,272
2020-10-211,2661,2741,2641,2646001,264
2020-10-201,2451,2501,2451,2502,4001,250
2020-10-191,2701,2701,2421,2581,3001,258
2020-10-161,2891,2891,2621,2643,4001,264
2020-10-151,2681,2851,2641,2754,0001,275
2020-10-141,2751,2751,2731,2737001,273
2020-10-131,2821,2891,2821,2843001,284
2020-10-121,2871,2871,2671,2692,1001,269
2020-10-091,2851,2891,2691,2872,1001,287
2020-10-081,2701,2871,2701,2872,3001,287
2020-10-071,2701,2811,2701,2811,4001,281
2020-10-061,2851,2851,2711,2711,0001,271
2020-10-051,2771,2901,2721,2904,5001,290
2020-10-021,2811,2811,2731,2771,1001,277
2020-09-301,2821,2821,2721,2822,3001,282
2020-09-291,2631,2991,2631,2925,3001,292
2020-09-281,2401,2601,2401,2607,6001,260
2020-09-251,2441,2551,2371,2373,6001,237
2020-09-241,2071,2521,2071,2441,9001,244
2020-09-231,2541,2541,2001,2215,6001,221
2020-09-181,2521,2591,2401,2542,6001,254
2020-09-171,2581,2581,2501,2502,9001,250
2020-09-161,2591,2601,2581,2581,2001,258
2020-09-151,2561,2591,2551,2591,1001,259
2020-09-141,2351,2601,2351,2592,4001,259
2020-09-111,2781,2781,2551,2605,1001,260
2020-09-101,2501,2501,2441,2503,3001,250
2020-09-091,2471,2491,2291,2493,8001,249
2020-09-081,2471,2501,2361,2493,5001,249
2020-09-071,2461,2461,2301,2461,8001,246
2020-09-041,2321,2431,2291,2342,0001,234
2020-09-031,2341,2341,2241,2301,3001,230
2020-09-021,2391,2391,2131,2292,0001,229
2020-09-011,2441,2441,2231,2313,2001,231
2020-08-311,2431,2431,2431,2433001,243
2020-08-281,2441,2451,2331,2452,1001,245
2020-08-271,2441,2451,2321,2421,5001,242
2020-08-261,2301,2421,2301,2391,0001,239
2020-08-251,2481,2481,2361,2421,3001,242
2020-08-241,2491,2501,2321,2423,3001,242
2020-08-211,2411,2431,2271,2309001,230
2020-08-201,2261,2371,2261,2281,4001,228
2020-08-191,2291,2461,2261,2311,5001,231
2020-08-181,2241,2501,2211,2272,8001,227
2020-08-171,2171,2201,2171,2207001,220
2020-08-141,2091,2101,1951,1952,1001,195
2020-08-131,2001,2091,2001,2093,3001,209
2020-08-121,2001,2001,2001,2001,1001,200
2020-08-111,1991,1991,1841,1943,1001,194
2020-08-071,1941,1981,1891,1989001,198
2020-08-061,1961,1981,1951,1982,5001,198
2020-08-051,1941,2001,1941,2001,1001,200
2020-08-041,1991,2031,1961,2031,4001,203
2020-08-031,1991,1991,1851,1999001,199
2020-07-311,1991,1991,1851,1901,8001,190
2020-07-301,1991,1991,1991,1994001,199
2020-07-291,1981,1981,1961,1978001,197
2020-07-281,1991,1991,1751,1959001,195
2020-07-271,1991,1991,1761,1942,4001,194
2020-07-221,2001,2001,1701,1701,8001,170
2020-07-211,1851,2001,1851,2009001,200
2020-07-201,1691,1841,1641,1841,0001,184
2020-07-171,1841,1841,1551,1559001,155
2020-07-161,1721,1721,1591,1596001,159
2020-07-151,1871,1871,1651,1721,2001,172
2020-07-141,1651,1821,1571,1651,7001,165
2020-07-131,1501,1591,1501,1541,7001,154
2020-07-101,2171,2171,1501,1503,2001,150
2020-07-091,2031,2041,2001,2001,1001,200
2020-07-081,2161,2181,2011,2011,2001,201
2020-07-071,2171,2171,1981,1987001,198
2020-07-061,2181,2181,1961,2042,3001,204
2020-07-031,2021,2021,1821,1998001,199
2020-07-021,2021,2371,1951,2027,8001,202
2020-07-011,2111,2281,1991,2025,6001,202
2020-06-301,2501,2501,2301,2301,9001,230
2020-06-291,2191,2501,2001,2506,9001,250
2020-06-261,2181,2471,2181,2191,9001,219
2020-06-251,2401,2551,2111,2182,7001,218
2020-06-241,2691,2691,2671,2694001,269
2020-06-231,2691,2721,2581,2701,8001,270
2020-06-221,2711,2711,2651,2657001,265
2020-06-191,2611,2701,2561,2701,0001,270
2020-06-181,2701,2701,2651,2651,3001,265
2020-06-171,2731,2731,2701,2735,6001,273
2020-06-161,2541,2661,2541,2661,3001,266
2020-06-151,2421,2541,2421,2544001,254
2020-06-121,2581,2601,2491,2553,6001,255
2020-06-111,2651,2701,2591,2596,5001,259
2020-06-101,2701,2701,2601,2654,9001,265
2020-06-091,2701,2701,2641,2693,5001,269
2020-06-081,2561,2631,2541,2631,6001,263
2020-06-051,2371,2591,2371,2512,2001,251
2020-06-041,2621,2621,2301,2495,0001,249
2020-06-031,2511,2621,2501,2622,3001,262
2020-06-021,2581,2581,2481,2554,1001,255
2020-06-011,2691,2691,2451,2584,3001,258
2020-05-291,2381,2601,2141,2516,3001,251
2020-05-281,2081,2461,2081,22611,1001,226
2020-05-271,2141,2181,2061,2182,4001,218
2020-05-261,2151,2181,2101,2143,2001,214
2020-05-251,2181,2181,2061,2158001,215
2020-05-221,2121,2181,2071,2183,2001,218
2020-05-211,2111,2181,2111,2171,7001,217
2020-05-201,2091,2151,2091,2152,4001,215
2020-05-191,2091,2161,2071,2162,1001,216
2020-05-181,2101,2101,2021,2091,5001,209
2020-05-151,2081,2101,2011,2106001,210
2020-05-141,2081,2081,2001,2001,5001,200
2020-05-131,1851,2051,1801,1997,1001,199
2020-05-121,2031,2201,2031,2123,1001,212
2020-05-111,2091,2101,2001,2031,9001,203
2020-05-081,2071,2071,1741,2062,9001,206
2020-05-071,1411,1711,1411,1521,0001,152
2020-05-011,1801,1801,1651,1652,4001,165
2020-04-301,1951,2141,1801,18024,2001,180
2020-04-281,1941,1941,1691,1691,9001,169
2020-04-271,1971,1971,1691,1763,6001,176
2020-04-241,1981,1981,1831,1931,9001,193
2020-04-231,1811,1911,1811,1871,0001,187
2020-04-221,1801,1981,1701,1925,6001,192
2020-04-211,1951,2001,1951,1981,3001,198
2020-04-201,2001,2001,1841,2009001,200
2020-04-171,2001,2001,1771,2001,8001,200
2020-04-161,2001,2001,1791,2002,1001,200
2020-04-151,2001,2001,1771,1779,0001,177
2020-04-141,1961,2141,1901,19013,1001,190
2020-04-131,2001,2001,1811,18511,4001,185
2020-04-101,2111,2111,1391,20021,3001,200
2020-04-091,1951,2111,1831,21112,0001,211
2020-04-081,1571,1981,1571,1987,9001,198
2020-04-071,1671,1671,1401,1575,5001,157
2020-04-061,1521,1641,1401,1423,0001,142
2020-04-031,1071,1281,1061,1237,5001,123
2020-04-021,1231,1281,0971,1235,6001,123
2020-04-011,1611,1611,1011,1292,5001,129
2020-03-311,1731,1731,0961,1734,1001,173
2020-03-301,0871,1501,0861,1134,3001,113
2020-03-271,1191,1781,1001,15524,0001,155
2020-03-261,1091,1091,0471,0988,4001,098
2020-03-251,0981,1001,0391,1009,4001,100
2020-03-241,0471,0991,0411,0964,8001,096
2020-03-231,0591,0601,0081,04710,3001,047
2020-03-191,0331,0331,0051,0102,9001,010
2020-03-181,0161,0661,0001,0035,7001,003
2020-03-171,0061,0319741,02611,0001,026
2020-03-161,0011,0619861,00610,2001,006
2020-03-131,0561,08699299518,200995
2020-03-121,0991,0991,0851,0869,6001,086
2020-03-111,0891,1081,0881,0882,9001,088
2020-03-101,0801,1551,0771,0906,3001,090
2020-03-091,1131,1131,0791,0807,1001,080
2020-03-061,1301,1341,1131,11311,4001,113
2020-03-051,1391,1401,1211,1304,5001,130
2020-03-041,1111,1331,1111,1154,5001,115
2020-03-031,1381,1451,1241,12612,4001,126
2020-03-021,1071,1461,1001,1274,3001,127
2020-02-281,1531,1581,1121,13713,2001,137
2020-02-271,1711,1851,1581,1584,5001,158
2020-02-261,1401,1791,1401,1715,5001,171
2020-02-251,1801,1901,1701,1707,3001,170
2020-02-211,1881,1941,1881,1921,8001,192
2020-02-201,1931,1951,1881,1883,7001,188
2020-02-191,1941,2001,1941,1951,6001,195
2020-02-181,2051,2071,1941,1942,7001,194
2020-02-171,1921,2041,1921,2036,7001,203
2020-02-141,2001,2071,1911,1928,5001,192
2020-02-131,1991,2091,1971,2062,8001,206
2020-02-121,2001,2101,1951,2106,4001,210
2020-02-101,1971,2051,1971,2052,2001,205
2020-02-071,1891,2021,1841,1954,2001,195
2020-02-061,1811,2061,1811,1898,1001,189
2020-02-051,1931,2121,1871,1886,6001,188
2020-02-041,2101,2101,1961,2015,2001,201
2020-02-031,1981,2041,1911,1923,7001,192
2020-01-311,2001,2081,1911,1983,1001,198
2020-01-301,1991,2031,1901,2005,6001,200
2020-01-291,2021,2091,1951,1953,7001,195
2020-01-281,1981,2021,1961,2005,8001,200
2020-01-271,2141,2141,2001,2056,5001,205
2020-01-241,2241,2241,2141,2144,3001,214
2020-01-231,2161,2211,2151,2193,0001,219
2020-01-221,2111,2191,2111,2161,7001,216
2020-01-211,2151,2181,2071,2102,6001,210
2020-01-201,2201,2201,2021,2035,0001,203
2020-01-171,2011,2021,1981,1982,6001,198
2020-01-161,2221,2221,2011,2022,3001,202
2020-01-151,2171,2171,2051,2095,1001,209
2020-01-141,2101,2241,2101,2224,0001,222
2020-01-101,2121,2201,2051,2103,9001,210
2020-01-091,1981,2181,1981,2126,1001,212
2020-01-081,1761,2161,1751,19811,7001,198
2020-01-071,2001,2111,1851,18912,1001,189
2020-01-061,1881,1891,1751,1754,6001,175

分割・併合履歴 ： [2017-09-27]1株→0.1株