2107 東洋精糖(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	885	885	872	875	16,600	875
2022-12-29	881	888	877	884	16,200	884
2022-12-28	875	875	866	875	8,600	875
2022-12-27	871	881	871	875	4,800	875
2022-12-26	870	873	868	871	6,600	871
2022-12-23	868	868	863	868	6,600	868
2022-12-22	861	870	861	868	6,900	868
2022-12-21	861	871	859	860	12,400	860
2022-12-20	855	865	852	852	10,100	852
2022-12-19	852	856	851	851	4,400	851
2022-12-16	860	860	851	851	8,700	851
2022-12-15	868	870	859	862	20,400	862
2022-12-14	866	871	854	866	10,400	866
2022-12-13	858	861	845	852	22,300	852
2022-12-12	872	872	856	856	12,900	856
2022-12-09	863	874	855	860	38,700	860
2022-12-08	873	873	863	865	7,900	865
2022-12-07	872	878	872	877	3,700	877
2022-12-06	875	876	872	872	5,200	872
2022-12-05	898	898	878	878	3,400	878
2022-12-02	886	888	877	878	7,100	878
2022-12-01	898	898	889	889	4,600	889
2022-11-30	899	901	896	898	4,600	898
2022-11-29	893	900	888	895	9,400	895
2022-11-28	891	892	885	890	6,600	890
2022-11-25	892	892	887	891	4,200	891
2022-11-24	887	892	885	892	6,900	892
2022-11-22	879	887	872	887	9,700	887
2022-11-21	883	883	872	872	5,300	872
2022-11-18	882	883	878	879	4,100	879
2022-11-17	884	884	878	879	2,100	879
2022-11-16	882	883	877	879	6,000	879
2022-11-15	880	883	875	883	6,300	883
2022-11-14	884	884	878	882	3,800	882
2022-11-11	880	882	870	882	13,400	882
2022-11-10	874	880	870	874	9,100	874
2022-11-09	864	874	864	874	4,700	874
2022-11-08	868	870	855	864	3,600	864
2022-11-07	865	872	858	858	10,400	858
2022-11-04	875	875	866	869	8,000	869
2022-11-02	868	875	865	875	5,800	875
2022-11-01	861	870	861	866	9,400	866
2022-10-31	867	870	857	860	11,200	860
2022-10-28	871	872	852	852	29,100	852
2022-10-27	871	877	871	873	10,100	873
2022-10-26	866	874	865	866	6,200	866
2022-10-25	866	867	862	865	2,900	865
2022-10-24	870	870	855	864	27,700	864
2022-10-21	862	869	855	865	12,000	865
2022-10-20	866	866	856	857	3,600	857
2022-10-19	864	870	864	866	6,500	866
2022-10-18	870	870	860	864	5,200	864
2022-10-17	853	865	850	865	11,800	865
2022-10-14	853	853	841	853	9,300	853
2022-10-13	848	848	839	840	4,800	840
2022-10-12	848	849	843	849	5,100	849
2022-10-11	852	852	843	847	8,800	847
2022-10-07	850	850	842	842	14,200	842
2022-10-06	850	854	848	852	8,300	852
2022-10-05	851	852	848	852	4,000	852
2022-10-04	837	853	837	851	8,600	851
2022-10-03	841	842	832	836	10,100	836
2022-09-30	851	851	842	844	8,000	844
2022-09-29	860	860	849	852	4,300	852
2022-09-28	850	856	842	854	12,100	854
2022-09-27	852	857	845	846	14,300	846
2022-09-26	853	856	851	851	12,400	851
2022-09-22	855	861	853	858	10,000	858
2022-09-21	870	871	857	865	8,300	865
2022-09-20	865	878	865	873	9,300	873
2022-09-16	868	879	862	864	17,200	864
2022-09-15	883	884	860	868	79,200	868
2022-09-14	882	886	882	884	6,900	884
2022-09-13	885	887	884	886	4,800	886
2022-09-12	897	897	885	885	6,000	885
2022-09-09	883	885	881	885	11,300	885
2022-09-08	886	889	883	887	6,000	887
2022-09-07	891	893	884	884	14,800	884
2022-09-06	893	897	890	893	13,600	893
2022-09-05	895	899	891	894	11,800	894
2022-09-02	901	901	893	894	31,700	894
2022-09-01	901	902	901	902	8,300	902
2022-08-31	901	904	901	901	5,000	901
2022-08-30	905	907	901	905	4,800	905
2022-08-29	903	906	901	902	8,200	902
2022-08-26	907	907	901	907	10,400	907
2022-08-25	907	907	904	907	3,100	907
2022-08-24	908	909	902	906	9,100	906
2022-08-23	911	917	906	908	6,500	908
2022-08-22	911	919	905	915	18,900	915
2022-08-19	899	920	899	909	47,300	909
2022-08-18	898	898	893	898	22,400	898
2022-08-17	898	898	894	898	12,900	898
2022-08-16	900	900	896	897	17,800	897
2022-08-15	899	902	897	902	16,200	902
2022-08-12	901	904	899	902	9,100	902
2022-08-10	901	902	899	900	14,000	900
2022-08-09	908	908	901	901	18,500	901
2022-08-08	911	911	908	908	8,100	908
2022-08-05	913	915	911	911	12,600	911
2022-08-04	913	916	911	912	9,300	912
2022-08-03	914	918	913	913	6,600	913
2022-08-02	917	923	915	915	10,200	915
2022-08-01	920	925	918	918	14,600	918
2022-07-29	932	932	922	926	6,600	926
2022-07-28	924	931	921	931	10,500	931
2022-07-27	919	925	919	920	8,600	920
2022-07-26	925	933	919	928	17,400	928
2022-07-25	921	928	920	924	8,800	924
2022-07-22	922	923	917	921	6,000	921
2022-07-21	912	923	912	918	16,400	918
2022-07-20	916	918	913	913	10,000	913
2022-07-19	922	922	916	916	12,200	916
2022-07-15	924	924	920	920	7,500	920
2022-07-14	925	929	922	922	9,100	922
2022-07-13	930	934	925	925	17,800	925
2022-07-12	936	940	931	932	12,500	932
2022-07-11	946	946	936	936	7,700	936
2022-07-08	947	947	936	936	19,400	936
2022-07-07	953	959	949	951	7,300	951
2022-07-06	952	958	951	954	6,400	954
2022-07-05	952	955	952	952	4,800	952
2022-07-04	953	962	952	952	7,800	952
2022-07-01	955	956	951	952	5,900	952
2022-06-30	955	967	955	956	6,600	956
2022-06-29	955	959	954	958	7,700	958
2022-06-28	951	954	951	954	3,400	954
2022-06-27	951	952	949	952	1,500	952
2022-06-24	948	952	948	950	1,300	950
2022-06-23	944	954	944	954	1,800	954
2022-06-22	939	946	936	946	5,700	946
2022-06-21	938	953	938	939	1,800	939
2022-06-20	940	948	937	937	5,900	937
2022-06-17	943	944	936	943	5,900	943
2022-06-16	950	963	943	943	4,800	943
2022-06-15	959	960	950	950	9,400	950
2022-06-14	941	944	938	944	6,300	944
2022-06-13	953	953	940	946	14,100	946
2022-06-10	974	974	960	960	7,700	960
2022-06-09	970	975	969	974	6,400	974
2022-06-08	968	972	968	969	3,900	969
2022-06-07	968	970	965	968	3,000	968
2022-06-06	966	971	964	970	3,900	970
2022-06-03	965	966	960	966	5,000	966
2022-06-02	952	960	952	959	7,300	959
2022-06-01	954	957	950	952	10,000	952
2022-05-31	953	956	941	951	3,300	951
2022-05-30	950	953	945	953	12,200	953
2022-05-27	954	954	944	950	3,200	950
2022-05-26	950	950	936	939	6,100	939
2022-05-25	950	953	947	953	5,700	953
2022-05-24	960	960	951	951	7,300	951
2022-05-23	971	972	956	960	16,100	960
2022-05-20	980	982	975	975	2,100	975
2022-05-19	975	979	974	979	3,500	979
2022-05-18	984	984	976	976	9,200	976
2022-05-17	969	992	969	984	20,600	984
2022-05-16	976	976	970	970	1,500	970
2022-05-13	971	979	971	976	2,800	976
2022-05-12	977	980	976	977	6,300	977
2022-05-11	975	980	975	977	2,200	977
2022-05-10	977	979	975	975	7,600	975
2022-05-09	980	983	977	983	2,500	983
2022-05-06	981	985	977	981	4,200	981
2022-05-02	983	984	981	981	2,100	981
2022-04-28	984	988	980	983	3,400	983
2022-04-27	982	991	982	984	6,800	984
2022-04-26	992	992	988	991	1,900	991
2022-04-25	993	993	988	988	7,900	988
2022-04-22	999	999	993	993	4,000	993
2022-04-21	1,004	1,005	1,001	1,004	1,100	1,004
2022-04-20	1,008	1,008	1,002	1,004	3,000	1,004
2022-04-19	999	1,004	998	998	1,800	998
2022-04-18	1,001	1,004	999	999	1,900	999
2022-04-15	1,001	1,005	1,000	1,000	1,800	1,000
2022-04-14	1,000	1,004	1,000	1,004	1,000	1,004
2022-04-13	999	1,001	999	1,000	3,800	1,000
2022-04-12	1,005	1,007	1,001	1,001	2,300	1,001
2022-04-11	1,006	1,007	1,000	1,007	2,900	1,007
2022-04-08	1,000	1,002	1,000	1,002	3,600	1,002
2022-04-07	1,008	1,008	1,001	1,001	4,600	1,001
2022-04-06	1,010	1,014	1,010	1,014	5,700	1,014
2022-04-05	1,022	1,022	1,013	1,018	1,800	1,018
2022-04-04	1,019	1,028	1,006	1,022	5,800	1,022
2022-04-01	1,021	1,027	1,019	1,019	2,900	1,019
2022-03-31	1,024	1,027	1,022	1,022	3,200	1,022
2022-03-30	1,033	1,035	1,028	1,033	2,500	1,033
2022-03-29	1,067	1,068	1,059	1,068	2,900	1,068
2022-03-28	1,046	1,051	1,042	1,050	1,700	1,050
2022-03-25	1,050	1,052	1,045	1,046	2,500	1,046
2022-03-24	1,045	1,054	1,045	1,050	3,400	1,050
2022-03-23	1,040	1,055	1,040	1,055	3,600	1,055
2022-03-22	1,042	1,042	1,035	1,040	4,600	1,040
2022-03-18	1,033	1,046	1,033	1,042	1,500	1,042
2022-03-17	1,060	1,060	1,028	1,046	3,800	1,046
2022-03-16	1,022	1,030	1,022	1,030	2,000	1,030
2022-03-15	1,020	1,030	1,020	1,026	2,800	1,026
2022-03-14	1,020	1,027	1,020	1,025	3,700	1,025
2022-03-11	1,018	1,026	1,018	1,020	5,600	1,020
2022-03-10	1,075	1,075	1,025	1,033	3,400	1,033
2022-03-09	1,016	1,023	1,011	1,015	2,300	1,015
2022-03-08	1,016	1,018	1,016	1,018	2,200	1,018
2022-03-07	1,026	1,026	1,016	1,016	2,800	1,016
2022-03-04	1,045	1,045	1,026	1,026	2,500	1,026
2022-03-03	1,032	1,041	1,027	1,034	8,400	1,034
2022-03-02	1,036	1,038	1,029	1,029	2,300	1,029
2022-03-01	1,041	1,050	1,040	1,040	6,500	1,040
2022-02-28	1,088	1,088	1,048	1,056	2,500	1,056
2022-02-25	1,043	1,045	1,031	1,031	1,900	1,031
2022-02-24	1,078	1,078	1,043	1,043	2,400	1,043
2022-02-22	1,076	1,081	1,076	1,078	1,200	1,078
2022-02-21	1,111	1,111	1,095	1,100	1,400	1,100
2022-02-18	1,101	1,111	1,101	1,111	1,200	1,111
2022-02-17	1,113	1,113	1,101	1,101	800	1,101
2022-02-16	1,108	1,113	1,108	1,113	1,300	1,113
2022-02-15	1,108	1,121	1,102	1,107	4,200	1,107
2022-02-14	1,051	1,135	1,051	1,113	6,600	1,113
2022-02-10	1,088	1,138	1,088	1,138	10,800	1,138
2022-02-09	1,059	1,088	1,042	1,088	2,900	1,088
2022-02-08	1,022	1,059	1,022	1,059	6,600	1,059
2022-02-07	1,030	1,044	1,021	1,025	2,100	1,025
2022-02-04	1,032	1,032	1,026	1,032	2,400	1,032
2022-02-03	1,049	1,049	1,030	1,030	1,600	1,030
2022-02-02	1,035	1,049	1,035	1,049	1,500	1,049
2022-02-01	1,040	1,040	1,030	1,034	1,900	1,034
2022-01-31	1,043	1,047	1,030	1,030	1,800	1,030
2022-01-28	1,043	1,043	1,027	1,027	1,700	1,027
2022-01-27	1,047	1,047	1,028	1,032	2,100	1,032
2022-01-26	1,047	1,047	1,047	1,047	300	1,047
2022-01-25	1,038	1,039	1,030	1,030	800	1,030
2022-01-24	1,030	1,040	1,029	1,035	2,400	1,035
2022-01-21	1,030	1,036	1,026	1,035	2,100	1,035
2022-01-20	1,030	1,039	1,030	1,033	1,300	1,033
2022-01-19	1,047	1,047	1,035	1,035	2,800	1,035
2022-01-18	1,049	1,049	1,041	1,047	1,900	1,047
2022-01-17	1,032	1,049	1,032	1,046	2,500	1,046
2022-01-14	1,028	1,035	1,026	1,029	3,400	1,029
2022-01-13	1,027	1,027	1,021	1,027	1,700	1,027
2022-01-12	1,012	1,027	1,012	1,027	4,300	1,027
2022-01-11	1,022	1,022	1,012	1,012	5,300	1,012
2022-01-07	1,021	1,024	1,017	1,017	5,400	1,017
2022-01-06	1,025	1,025	1,020	1,020	3,300	1,020
2022-01-05	1,026	1,026	1,021	1,025	4,000	1,025
2022-01-04	1,032	1,032	1,022	1,024	7,400	1,024

分割・併合履歴： [2017-09-27]1株→0.1株