1. HOME >
  2. 株価時系列 >
  3. 2107 >
  4. 2021年

2107 東洋精糖(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0231,0301,0231,0307001,030
2021-12-291,0361,0361,0241,0275,2001,027
2021-12-281,0251,0291,0201,0244,9001,024
2021-12-271,0331,0361,0211,0253,0001,025
2021-12-241,0401,0411,0311,0312,3001,031
2021-12-231,0461,0461,0401,0403,0001,040
2021-12-221,0611,0611,0431,0453,6001,045
2021-12-211,0771,0771,0401,0665,9001,066
2021-12-201,1021,1051,0801,0802,6001,080
2021-12-171,1291,1291,1001,1012,4001,101
2021-12-161,1281,1281,1241,1246001,124
2021-12-151,1021,1171,1011,1011,1001,101
2021-12-141,1081,1081,1001,1022,2001,102
2021-12-131,1271,1271,1101,1219001,121
2021-12-101,1301,1301,1181,1182,1001,118
2021-12-091,1431,1431,1171,1253,1001,125
2021-12-081,1201,1201,1171,1202,2001,120
2021-12-071,1181,1191,1061,1193,3001,119
2021-12-061,1301,1301,1181,1181,3001,118
2021-12-031,1301,1311,1301,1308001,130
2021-12-021,1281,1461,1281,1301,4001,130
2021-12-011,1291,1301,1281,1289001,128
2021-11-301,1281,1521,1271,1272,3001,127
2021-11-291,1591,1591,1281,1322,1001,132
2021-11-261,1431,1471,1371,1371,5001,137
2021-11-251,1621,1621,1411,1412,1001,141
2021-11-241,1681,1681,1621,1626001,162
2021-11-221,1611,1651,1601,1625001,162
2021-11-191,1661,1661,1601,1649001,164
2021-11-181,1661,1661,1661,1662001,166
2021-11-171,1781,1781,1661,1666001,166
2021-11-161,1631,1781,1631,1785001,178
2021-11-151,1641,1751,1641,1756001,175
2021-11-121,1621,1701,1621,1698001,169
2021-11-111,1651,1701,1641,1644001,164
2021-11-101,1771,1771,1621,1733,1001,173
2021-11-091,1801,1801,1621,1628001,162
2021-11-081,1631,1641,1631,1647001,164
2021-11-051,1611,1711,1611,1661,2001,166
2021-11-041,1661,1741,1661,1741,0001,174
2021-11-021,1791,1791,1661,1665001,166
2021-11-011,1801,1811,1671,1671,3001,167
2021-10-291,1791,1791,1671,1757001,175
2021-10-281,1781,1781,1691,1731,9001,173
2021-10-271,1621,1621,1541,1541,4001,154
2021-10-261,1611,1661,1611,1668001,166
2021-10-251,1611,1611,1611,1614001,161
2021-10-221,1681,1681,1631,1631,0001,163
2021-10-211,1651,1821,1651,1658001,165
2021-10-201,1671,1761,1651,1651,7001,165
2021-10-191,1801,1831,1651,1652,6001,165
2021-10-181,1831,1841,1801,1801,2001,180
2021-10-151,1861,1911,1821,1861,3001,186
2021-10-141,1841,1901,1831,1861,2001,186
2021-10-131,1871,1881,1831,1881,6001,188
2021-10-121,1921,1931,1841,1936001,193
2021-10-111,1971,1981,1951,1951,5001,195
2021-10-081,1901,1961,1841,1901,9001,190
2021-10-071,1861,1891,1851,1855001,185
2021-10-061,1921,1951,1861,1868001,186
2021-10-051,1931,1931,1881,1884,8001,188
2021-10-041,1951,2021,1951,1958001,195
2021-10-011,2071,2071,1951,1951,9001,195
2021-09-301,1951,2181,1931,2004,4001,200
2021-09-291,2091,2121,2011,2032,4001,203
2021-09-281,2001,2091,2001,2093,4001,209
2021-09-271,2051,2051,2041,2052,6001,205
2021-09-241,1941,2051,1941,2053,2001,205
2021-09-221,1961,2061,1941,1942,0001,194
2021-09-211,1971,2051,1971,1972,8001,197
2021-09-171,1961,2001,1961,1995,5001,199
2021-09-161,1941,1991,1941,1994,0001,199
2021-09-151,2001,2001,1971,1992,8001,199
2021-09-141,1841,2001,1831,2004,5001,200
2021-09-131,1791,1841,1781,1843,5001,184
2021-09-101,1731,1791,1721,1796,3001,179
2021-09-091,1791,1791,1731,1762,5001,176
2021-09-081,1731,1771,1721,1772,6001,177
2021-09-071,1681,1721,1681,1727,2001,172
2021-09-061,1731,1741,1691,1691,7001,169
2021-09-031,1711,1721,1661,1663,2001,166
2021-09-021,1701,1731,1611,1613,4001,161
2021-09-011,1651,1761,1651,1692,0001,169
2021-08-311,1811,1811,1621,1626,2001,162
2021-08-301,1711,1811,1711,1726,7001,172
2021-08-271,1901,1901,1761,1793,6001,179
2021-08-261,1851,1851,1791,1791,7001,179
2021-08-251,1951,1951,1791,1831,8001,183
2021-08-241,1861,1891,1811,1853,2001,185
2021-08-231,1701,1861,1701,1862,6001,186
2021-08-201,1981,1981,1761,1766,1001,176
2021-08-191,1851,2051,1841,1841,0001,184
2021-08-181,2021,2021,1851,1856001,185
2021-08-171,1851,1951,1841,1849001,184
2021-08-161,1971,1971,1841,1844,7001,184
2021-08-131,1961,1961,1921,1931,4001,193
2021-08-121,1881,1971,1881,1939001,193
2021-08-111,1891,1971,1891,1901,0001,190
2021-08-101,1971,1971,1861,1863,0001,186
2021-08-061,1871,1941,1871,1942,3001,194
2021-08-051,1961,2021,1921,1922,4001,192
2021-08-041,1981,2091,1961,1963,6001,196
2021-08-031,2001,2021,1991,2019,7001,201
2021-08-021,1981,2081,1981,2081,3001,208
2021-07-301,1981,1991,1981,1986001,198
2021-07-291,2071,2071,1971,1981,8001,198
2021-07-281,2001,2021,1981,2021,4001,202
2021-07-271,1901,2001,1901,2001,5001,200
2021-07-261,1901,1901,1901,1907001,190
2021-07-211,1851,1911,1851,1851,1001,185
2021-07-201,1851,1901,1851,1852,1001,185
2021-07-191,1921,2051,1811,1815,2001,181
2021-07-161,1961,2071,1911,1912,6001,191
2021-07-151,2001,2111,1961,1962,7001,196
2021-07-141,2051,2061,2011,2018001,201
2021-07-131,2121,2121,2001,2011,0001,201
2021-07-121,2101,2131,1941,1982,6001,198
2021-07-091,1891,2011,1871,1873,9001,187
2021-07-081,1951,2001,1901,1902,2001,190
2021-07-071,1941,1971,1941,1959001,195
2021-07-061,1961,1961,1961,1964001,196
2021-07-051,1971,1971,1961,1966001,196
2021-07-021,1971,1971,1961,1964001,196
2021-07-011,1991,2101,1961,1961,7001,196
2021-06-301,2021,2021,1991,1997001,199
2021-06-291,2171,2171,1961,1962,8001,196
2021-06-281,2141,2151,2091,2091,4001,209
2021-06-251,2131,2141,2121,2141,1001,214
2021-06-241,2131,2131,2011,2121,4001,212
2021-06-231,1941,2011,1921,2017001,201
2021-06-221,1841,1941,1841,1942,1001,194
2021-06-211,1941,2011,1841,1845,9001,184
2021-06-181,2141,2141,1951,2013,3001,201
2021-06-171,2001,2071,2001,2051,6001,205
2021-06-161,2051,2161,1981,2003,0001,200
2021-06-151,2201,2201,2011,2054,8001,205
2021-06-141,1951,1961,1931,1961,8001,196
2021-06-111,2181,2181,1951,1953,4001,195
2021-06-101,1961,1981,1941,1942,5001,194
2021-06-091,1891,1951,1891,1941,1001,194
2021-06-081,1931,1931,1881,1908001,190
2021-06-071,1921,1961,1881,1882,1001,188
2021-06-041,1901,1951,1901,1901,0001,190
2021-06-031,1951,1991,1851,1854,5001,185
2021-06-021,1941,1961,1911,1926001,192
2021-06-011,1881,1961,1881,1891,1001,189
2021-05-311,1941,1951,1881,1881,9001,188
2021-05-281,1961,1961,1881,1942,7001,194
2021-05-271,1861,1901,1841,1841,6001,184
2021-05-261,1891,1921,1871,1881,8001,188
2021-05-251,2061,2061,1881,1924,0001,192
2021-05-241,2061,2081,2001,2061,4001,206
2021-05-211,1941,2001,1931,1931,2001,193
2021-05-201,1991,1991,1941,1941,2001,194
2021-05-191,1961,1961,1871,1871,0001,187
2021-05-181,1861,1941,1861,1901,0001,190
2021-05-171,1901,1951,1831,1861,7001,186
2021-05-141,1941,1951,1831,1839,0001,183
2021-05-131,1921,1971,1901,1916,8001,191
2021-05-121,2001,2071,1951,1953,0001,195
2021-05-111,2041,2061,2001,2001,6001,200
2021-05-101,1961,2121,1961,2111,5001,211
2021-05-071,1981,2001,1961,1968001,196
2021-05-061,2141,2141,1991,1992,2001,199
2021-04-301,2001,2151,1891,1958,0001,195
2021-04-281,2231,2231,2051,2052,1001,205
2021-04-271,2121,2181,2091,2091,2001,209
2021-04-261,2021,2131,2021,2111,7001,211
2021-04-231,2111,2111,2091,2098001,209
2021-04-221,2111,2111,2111,2115001,211
2021-04-211,2171,2201,2111,2111,4001,211
2021-04-201,2061,2171,2061,2101,5001,210
2021-04-191,2161,2161,2091,2146001,214
2021-04-161,2111,2111,2001,2102,6001,210
2021-04-151,2101,2141,2101,2143001,214
2021-04-141,2131,2151,2081,2101,6001,210
2021-04-131,2221,2221,2091,2171,6001,217
2021-04-121,2271,2271,2211,2211,4001,221
2021-04-091,2021,2131,2021,2082,6001,208
2021-04-081,2161,2211,2081,2082,8001,208
2021-04-071,2251,2251,2141,2252,6001,225
2021-04-061,2251,2251,2021,2022,6001,202
2021-04-051,2191,2271,2191,2251,4001,225
2021-04-021,2181,2181,2071,2118001,211
2021-04-011,2151,2151,2051,2051,4001,205
2021-03-311,2161,2251,2151,2153,5001,215
2021-03-301,2241,2251,2161,2188,0001,218
2021-03-291,2641,2641,2371,2567,4001,256
2021-03-261,2301,2371,2251,2374,3001,237
2021-03-251,2171,2301,2161,2305,7001,230
2021-03-241,2061,2211,2001,2006,7001,200
2021-03-231,2301,2301,2171,2174,2001,217
2021-03-221,2111,2301,2111,2305,6001,230
2021-03-191,2151,2261,1891,21520,1001,215
2021-03-181,2281,2301,2161,2175,1001,217
2021-03-171,2271,2291,2181,2294,3001,229
2021-03-161,2151,2271,2141,2273,2001,227
2021-03-151,2071,2141,2011,2142,7001,214
2021-03-121,1981,2041,1971,2044,6001,204
2021-03-111,1981,2051,1981,1992,9001,199
2021-03-101,2101,2181,1981,1987,8001,198
2021-03-091,2121,2121,2021,2124,5001,212
2021-03-081,2201,2201,2021,2124,8001,212
2021-03-051,1981,2001,1891,1986,2001,198
2021-03-041,2001,2001,1991,2002,0001,200
2021-03-031,2051,2051,1981,1992,3001,199
2021-03-021,2181,2201,2001,2005,5001,200
2021-03-011,2161,2211,2141,2211,5001,221
2021-02-261,2161,2171,2161,2161,3001,216
2021-02-251,2261,2281,2161,2167,6001,216
2021-02-241,2481,2481,2181,2382,8001,238
2021-02-221,2281,2501,2251,2253,5001,225
2021-02-191,2171,2281,2171,2289001,228
2021-02-181,2241,2241,2241,2248001,224
2021-02-171,2271,2291,2211,2242,0001,224
2021-02-161,2341,2391,2271,2341,4001,234
2021-02-151,2441,2441,2331,2408001,240
2021-02-121,2451,2451,2341,2444001,244
2021-02-101,2831,2831,2351,2457,9001,245
2021-02-091,2301,2601,2301,2608,0001,260
2021-02-081,2131,2291,2131,2281,5001,228
2021-02-051,2241,2241,2121,2122,7001,212
2021-02-041,2141,2301,2141,2163,1001,216
2021-02-031,2181,2181,2151,2181,2001,218
2021-02-021,2291,2291,2161,2161,1001,216
2021-02-011,2301,2301,2151,2152,5001,215
2021-01-291,2261,2281,2161,2213,7001,221
2021-01-281,2151,2301,2151,2303,2001,230
2021-01-271,2181,2181,2151,2154001,215
2021-01-261,2091,2201,2091,2131,6001,213
2021-01-251,2091,2091,2091,2092001,209
2021-01-221,2091,2131,2081,2087001,208
2021-01-211,2051,2131,2051,2131,5001,213
2021-01-201,2091,2161,2061,2081,2001,208
2021-01-191,2011,2191,1981,2194,8001,219
2021-01-181,2321,2331,2291,2319001,231
2021-01-151,2311,2411,2311,2338001,233
2021-01-141,2281,2401,2281,2407001,240
2021-01-131,2201,2411,2201,2412,4001,241
2021-01-121,2271,2291,2051,2291,9001,229
2021-01-081,2251,2271,2051,2272,4001,227
2021-01-071,2191,2251,2091,2253,0001,225
2021-01-061,2021,2021,2021,2023001,202
2021-01-051,1961,2091,1961,2021,8001,202
2021-01-041,2101,2231,1901,1992,9001,199

分割・併合履歴 ： [2017-09-27]1株→0.1株