2107 東洋精糖(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,034	2,040	2,009	2,040	25,200	2,040
2023-12-28	2,010	2,056	2,005	2,038	45,800	2,038
2023-12-27	2,006	2,026	1,990	2,001	20,700	2,001
2023-12-26	1,970	2,016	1,970	2,000	19,700	2,000
2023-12-25	2,000	2,000	1,972	1,972	15,400	1,972
2023-12-22	1,965	2,016	1,964	1,986	23,900	1,986
2023-12-21	1,970	1,976	1,950	1,967	19,400	1,967
2023-12-20	1,980	2,004	1,970	1,976	21,900	1,976
2023-12-19	1,953	1,984	1,950	1,979	18,900	1,979
2023-12-18	1,943	1,964	1,920	1,953	23,000	1,953
2023-12-15	2,009	2,009	1,961	1,963	36,600	1,963
2023-12-14	2,031	2,031	1,970	1,988	37,800	1,988
2023-12-13	2,032	2,050	2,011	2,017	20,700	2,017
2023-12-12	2,054	2,068	2,024	2,027	27,300	2,027
2023-12-11	1,985	2,055	1,985	2,055	59,400	2,055
2023-12-08	1,996	2,003	1,980	1,985	28,100	1,985
2023-12-07	2,018	2,024	1,991	2,001	30,800	2,001
2023-12-06	2,029	2,043	2,013	2,030	30,800	2,030
2023-12-05	2,019	2,022	2,002	2,008	15,500	2,008
2023-12-04	2,031	2,031	2,000	2,021	24,600	2,021
2023-12-01	2,023	2,065	2,015	2,038	35,800	2,038
2023-11-30	1,996	2,019	1,960	2,018	41,500	2,018
2023-11-29	2,001	2,015	1,988	1,990	28,200	1,990
2023-11-28	1,983	2,012	1,974	1,995	23,300	1,995
2023-11-27	1,985	2,012	1,975	1,975	30,900	1,975
2023-11-24	1,995	1,995	1,974	1,977	17,300	1,977
2023-11-22	1,974	2,007	1,964	1,987	26,400	1,987
2023-11-21	2,019	2,019	1,973	1,988	31,900	1,988
2023-11-20	2,031	2,048	1,993	1,997	52,900	1,997
2023-11-17	1,932	2,041	1,921	2,034	167,200	2,034
2023-11-16	1,885	1,919	1,871	1,910	40,100	1,910
2023-11-15	1,896	1,923	1,881	1,881	47,400	1,881
2023-11-14	1,896	1,896	1,847	1,876	64,200	1,876
2023-11-13	1,845	1,924	1,840	1,906	95,600	1,906
2023-11-10	1,825	1,849	1,762	1,843	194,600	1,843
2023-11-09	1,914	1,928	1,825	1,881	157,100	1,881
2023-11-08	1,951	1,961	1,882	1,903	76,400	1,903
2023-11-07	1,986	1,986	1,933	1,949	62,900	1,949
2023-11-06	1,972	1,999	1,948	1,986	100,800	1,986
2023-11-02	1,986	1,986	1,888	1,897	53,800	1,897
2023-11-01	1,983	1,988	1,947	1,965	41,700	1,965
2023-10-31	1,919	1,953	1,881	1,953	49,100	1,953
2023-10-30	1,901	1,944	1,881	1,889	90,900	1,889
2023-10-27	1,889	1,930	1,877	1,930	47,600	1,930
2023-10-26	1,870	1,910	1,870	1,889	41,500	1,889
2023-10-25	1,894	1,913	1,882	1,895	40,900	1,895
2023-10-24	1,867	1,884	1,824	1,879	35,900	1,879
2023-10-23	1,840	1,885	1,834	1,871	47,700	1,871
2023-10-20	1,820	1,841	1,795	1,838	31,500	1,838
2023-10-19	1,820	1,844	1,808	1,824	54,200	1,824
2023-10-18	1,850	1,863	1,833	1,839	33,500	1,839
2023-10-17	1,870	1,887	1,831	1,845	53,300	1,845
2023-10-16	1,865	1,879	1,843	1,865	44,300	1,865
2023-10-13	1,890	1,911	1,875	1,881	51,600	1,881
2023-10-12	1,960	1,974	1,904	1,916	63,900	1,916
2023-10-11	1,981	1,992	1,937	1,953	49,200	1,953
2023-10-10	1,964	1,990	1,944	1,972	71,800	1,972
2023-10-06	1,883	1,971	1,883	1,960	69,800	1,960
2023-10-05	1,818	1,906	1,818	1,891	72,500	1,891
2023-10-04	1,765	1,836	1,750	1,821	131,600	1,821
2023-10-03	1,869	1,885	1,841	1,845	142,100	1,845
2023-10-02	1,947	1,994	1,891	1,898	130,500	1,898
2023-09-29	2,029	2,031	1,929	1,970	174,200	1,970
2023-09-28	2,125	2,132	1,987	2,067	252,500	2,067
2023-09-27	2,178	2,263	2,177	2,240	135,200	2,240
2023-09-26	2,205	2,240	2,203	2,207	90,300	2,207
2023-09-25	2,182	2,229	2,175	2,221	76,800	2,221
2023-09-22	2,198	2,213	2,170	2,182	73,700	2,182
2023-09-21	2,218	2,219	2,200	2,201	58,500	2,201
2023-09-20	2,225	2,232	2,197	2,219	68,100	2,219
2023-09-19	2,226	2,244	2,202	2,233	72,700	2,233
2023-09-15	2,235	2,249	2,223	2,226	73,400	2,226
2023-09-14	2,190	2,235	2,190	2,235	100,100	2,235
2023-09-13	2,180	2,202	2,172	2,186	48,000	2,186
2023-09-12	2,161	2,208	2,161	2,194	57,400	2,194
2023-09-11	2,153	2,183	2,112	2,180	95,300	2,180
2023-09-08	2,171	2,203	2,162	2,173	64,000	2,173
2023-09-07	2,181	2,209	2,153	2,171	88,000	2,171
2023-09-06	2,217	2,229	2,180	2,182	125,500	2,182
2023-09-05	2,212	2,284	2,202	2,217	118,900	2,217
2023-09-04	2,238	2,244	2,181	2,212	142,600	2,212
2023-09-01	2,227	2,240	2,201	2,213	75,700	2,213
2023-08-31	2,212	2,240	2,169	2,228	123,600	2,228
2023-08-30	2,240	2,246	2,197	2,207	157,000	2,207
2023-08-29	2,209	2,234	2,176	2,234	80,800	2,234
2023-08-28	2,188	2,206	2,146	2,175	111,000	2,175
2023-08-25	2,095	2,142	2,092	2,141	84,100	2,141
2023-08-24	2,080	2,126	2,063	2,089	88,000	2,089
2023-08-23	2,030	2,104	2,018	2,066	123,100	2,066
2023-08-22	2,025	2,028	1,990	2,009	50,200	2,009
2023-08-21	1,949	2,007	1,941	1,995	65,300	1,995
2023-08-18	1,965	1,987	1,924	1,944	75,200	1,944
2023-08-17	2,035	2,045	1,950	1,964	110,800	1,964
2023-08-16	1,995	2,050	1,976	2,040	80,600	2,040
2023-08-15	2,038	2,060	2,010	2,019	126,100	2,019
2023-08-14	1,869	2,079	1,860	2,038	365,600	2,038
2023-08-10	1,832	1,833	1,805	1,833	99,000	1,833
2023-08-09	1,840	1,847	1,824	1,832	68,300	1,832
2023-08-08	1,860	1,863	1,841	1,841	35,000	1,841
2023-08-07	1,841	1,866	1,826	1,852	65,100	1,852
2023-08-04	1,845	1,854	1,818	1,848	102,700	1,848
2023-08-03	1,851	1,864	1,833	1,861	80,400	1,861
2023-08-02	1,872	1,883	1,852	1,857	85,200	1,857
2023-08-01	1,800	1,894	1,800	1,873	138,200	1,873
2023-07-31	1,788	1,817	1,762	1,803	136,400	1,803
2023-07-28	1,772	1,792	1,744	1,756	117,000	1,756
2023-07-27	1,782	1,783	1,754	1,778	56,300	1,778
2023-07-26	1,774	1,793	1,760	1,774	61,100	1,774
2023-07-25	1,762	1,762	1,739	1,762	49,800	1,762
2023-07-24	1,780	1,788	1,746	1,750	80,600	1,750
2023-07-21	1,744	1,759	1,733	1,749	67,600	1,749
2023-07-20	1,760	1,760	1,726	1,738	61,500	1,738
2023-07-19	1,756	1,761	1,732	1,753	72,900	1,753
2023-07-18	1,682	1,729	1,676	1,725	101,300	1,725
2023-07-14	1,650	1,665	1,619	1,653	65,900	1,653
2023-07-13	1,636	1,666	1,600	1,659	88,300	1,659
2023-07-12	1,665	1,674	1,630	1,630	85,400	1,630
2023-07-11	1,718	1,735	1,656	1,657	181,900	1,657
2023-07-10	1,740	1,773	1,721	1,723	78,700	1,723
2023-07-07	1,723	1,749	1,710	1,746	115,000	1,746
2023-07-06	1,788	1,805	1,760	1,763	148,300	1,763
2023-07-05	1,740	1,805	1,736	1,797	155,600	1,797
2023-07-04	1,730	1,767	1,710	1,735	156,400	1,735
2023-07-03	1,724	1,737	1,693	1,730	145,100	1,730
2023-06-30	1,666	1,708	1,656	1,694	192,900	1,694
2023-06-29	1,646	1,672	1,612	1,654	167,000	1,654
2023-06-28	1,595	1,650	1,591	1,628	147,800	1,628
2023-06-27	1,585	1,595	1,552	1,577	107,200	1,577
2023-06-26	1,550	1,580	1,538	1,576	131,900	1,576
2023-06-23	1,535	1,570	1,513	1,548	173,100	1,548
2023-06-22	1,530	1,545	1,512	1,525	162,600	1,525
2023-06-21	1,460	1,531	1,459	1,525	135,100	1,525
2023-06-20	1,435	1,480	1,433	1,464	140,900	1,464
2023-06-19	1,437	1,438	1,425	1,431	101,100	1,431
2023-06-16	1,428	1,437	1,422	1,427	62,300	1,427
2023-06-15	1,431	1,440	1,420	1,422	93,500	1,422
2023-06-14	1,433	1,434	1,422	1,431	86,200	1,431
2023-06-13	1,435	1,436	1,427	1,433	56,500	1,433
2023-06-12	1,435	1,435	1,425	1,432	59,900	1,432
2023-06-09	1,431	1,439	1,425	1,429	53,200	1,429
2023-06-08	1,433	1,438	1,424	1,428	53,200	1,428
2023-06-07	1,433	1,436	1,421	1,427	52,300	1,427
2023-06-06	1,427	1,450	1,424	1,426	74,400	1,426
2023-06-05	1,425	1,435	1,408	1,425	59,600	1,425
2023-06-02	1,420	1,446	1,401	1,407	108,400	1,407
2023-06-01	1,404	1,430	1,404	1,417	38,200	1,417
2023-05-31	1,424	1,434	1,400	1,403	44,500	1,403
2023-05-30	1,400	1,435	1,400	1,430	73,300	1,430
2023-05-29	1,390	1,404	1,385	1,391	52,100	1,391
2023-05-26	1,407	1,417	1,377	1,388	98,500	1,388
2023-05-25	1,410	1,430	1,405	1,411	47,800	1,411
2023-05-24	1,405	1,430	1,399	1,423	64,100	1,423
2023-05-23	1,480	1,480	1,391	1,430	199,300	1,430
2023-05-22	1,407	1,477	1,407	1,470	117,800	1,470
2023-05-19	1,370	1,411	1,344	1,404	147,800	1,404
2023-05-18	1,270	1,335	1,270	1,316	169,200	1,316
2023-05-17	1,272	1,280	1,250	1,259	158,200	1,259
2023-05-16	1,255	1,273	1,248	1,257	141,500	1,257
2023-05-15	1,261	1,275	1,220	1,258	496,900	1,258
2023-05-12	1,081	1,081	1,081	1,081	27,200	1,081
2023-05-11	942	959	931	931	9,700	931
2023-05-10	952	952	929	943	18,000	943
2023-05-09	925	947	922	947	25,000	947
2023-05-08	922	926	914	924	19,500	924
2023-05-02	915	922	912	913	9,900	913
2023-05-01	919	922	913	920	15,900	920
2023-04-28	911	920	906	920	16,800	920
2023-04-27	913	914	907	907	30,900	907
2023-04-26	919	921	908	913	33,300	913
2023-04-25	911	919	910	910	10,300	910
2023-04-24	919	921	907	912	13,700	912
2023-04-21	925	925	914	916	6,400	916
2023-04-20	921	925	917	919	12,700	919
2023-04-19	913	917	910	915	5,700	915
2023-04-18	909	923	909	912	6,400	912
2023-04-17	913	913	911	912	6,000	912
2023-04-14	912	918	911	913	7,600	913
2023-04-13	914	914	910	910	3,700	910
2023-04-12	909	914	909	911	5,800	911
2023-04-11	912	912	906	908	6,500	908
2023-04-10	920	920	909	912	6,200	912
2023-04-07	913	913	905	907	12,800	907
2023-04-06	915	920	910	910	8,700	910
2023-04-05	914	917	911	912	4,900	912
2023-04-04	914	919	911	915	17,000	915
2023-04-03	910	925	910	914	15,500	914
2023-03-31	915	918	907	908	8,700	908
2023-03-30	910	915	901	915	9,600	915
2023-03-29	919	935	916	935	15,800	935
2023-03-28	925	926	918	921	6,400	921
2023-03-27	922	926	918	923	8,300	923
2023-03-24	918	921	916	920	7,100	920
2023-03-23	906	922	905	922	7,100	922
2023-03-22	900	907	899	907	9,900	907
2023-03-20	899	900	895	895	15,000	895
2023-03-17	890	898	889	895	11,000	895
2023-03-16	890	890	878	887	27,500	887
2023-03-15	895	898	891	893	11,500	893
2023-03-14	900	900	890	894	14,400	894
2023-03-13	914	914	893	900	25,800	900
2023-03-10	928	928	916	917	21,000	917
2023-03-09	927	929	923	929	9,700	929
2023-03-08	927	929	924	927	9,100	927
2023-03-07	925	928	923	928	6,300	928
2023-03-06	928	928	917	925	18,900	925
2023-03-03	922	926	915	926	17,900	926
2023-03-02	929	929	914	920	9,700	920
2023-03-01	926	927	911	917	13,700	917
2023-02-28	931	932	925	926	15,300	926
2023-02-27	929	932	907	920	53,000	920
2023-02-24	891	895	891	893	5,300	893
2023-02-22	896	898	889	890	6,000	890
2023-02-21	893	895	890	894	4,200	894
2023-02-20	882	894	882	892	5,600	892
2023-02-17	882	886	877	882	6,300	882
2023-02-16	883	887	879	882	6,600	882
2023-02-15	875	885	875	883	8,900	883
2023-02-14	876	882	875	875	4,100	875
2023-02-13	878	878	870	876	6,600	876
2023-02-10	887	887	869	881	17,200	881
2023-02-09	867	880	865	879	12,200	879
2023-02-08	867	871	865	869	9,500	869
2023-02-07	866	870	866	867	3,300	867
2023-02-06	869	870	864	868	4,200	868
2023-02-03	868	870	862	864	5,700	864
2023-02-02	867	868	866	868	2,800	868
2023-02-01	864	871	863	871	7,400	871
2023-01-31	862	866	862	863	3,500	863
2023-01-30	873	875	861	861	26,700	861
2023-01-27	874	874	872	873	4,200	873
2023-01-26	874	875	868	873	7,000	873
2023-01-25	876	880	872	872	3,600	872
2023-01-24	875	876	871	876	5,200	876
2023-01-23	872	875	871	875	4,700	875
2023-01-20	867	870	864	868	4,000	868
2023-01-19	870	870	863	867	3,500	867
2023-01-18	871	871	863	865	5,100	865
2023-01-17	857	867	857	866	7,600	866
2023-01-16	851	860	850	857	10,900	857
2023-01-13	856	858	850	852	5,300	852
2023-01-12	850	856	845	852	7,700	852
2023-01-11	854	854	846	853	23,200	853
2023-01-10	872	872	854	854	18,000	854
2023-01-06	872	874	865	868	15,100	868
2023-01-05	868	882	864	872	10,700	872
2023-01-04	882	883	863	865	11,200	865

分割・併合履歴： [2017-09-27]1株→0.1株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31