1,349円
東洋精糖の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/08/23 | 1,032.0 | 1,071.0 | 1,032.0 | 1,066.0 | 1,066.0 | 5,000 |
| 2019/08/22 | 1,027.0 | 1,045.0 | 1,026.0 | 1,043.0 | 1,043.0 | 6,300 |
| 2019/08/21 | 1,024.0 | 1,026.0 | 1,022.0 | 1,022.0 | 1,022.0 | 2,000 |
| 2019/08/20 | 1,029.0 | 1,029.0 | 1,023.0 | 1,023.0 | 1,023.0 | 2,600 |
| 2019/08/19 | 1,025.0 | 1,029.0 | 1,024.0 | 1,028.0 | 1,028.0 | 4,400 |
| 2019/08/16 | 1,021.0 | 1,025.0 | 1,019.0 | 1,025.0 | 1,025.0 | 2,100 |
| 2019/08/15 | 1,020.0 | 1,029.0 | 1,010.0 | 1,027.0 | 1,027.0 | 6,200 |
| 2019/08/14 | 1,016.0 | 1,025.0 | 1,014.0 | 1,021.0 | 1,021.0 | 4,300 |
| 2019/08/13 | 1,013.0 | 1,014.0 | 1,000.0 | 1,006.0 | 1,006.0 | 4,400 |
| 2019/08/09 | 1,008.0 | 1,015.0 | 1,003.0 | 1,015.0 | 1,015.0 | 5,000 |
| 2019/08/08 | 1,017.0 | 1,017.0 | 1,005.0 | 1,005.0 | 1,005.0 | 1,400 |
| 2019/08/07 | 1,014.0 | 1,017.0 | 1,011.0 | 1,017.0 | 1,017.0 | 2,400 |
| 2019/08/06 | 1,015.0 | 1,025.0 | 1,003.0 | 1,015.0 | 1,015.0 | 4,800 |
| 2019/08/05 | 1,020.0 | 1,025.0 | 1,007.0 | 1,020.0 | 1,020.0 | 3,400 |
| 2019/08/02 | 1,011.0 | 1,021.0 | 1,011.0 | 1,020.0 | 1,020.0 | 5,900 |
| 2019/08/01 | 1,028.0 | 1,028.0 | 1,021.0 | 1,028.0 | 1,028.0 | 1,500 |
| 2019/07/31 | 1,028.0 | 1,028.0 | 1,022.0 | 1,024.0 | 1,024.0 | 2,800 |
| 2019/07/30 | 1,026.0 | 1,026.0 | 1,025.0 | 1,026.0 | 1,026.0 | 1,400 |
| 2019/07/29 | 1,024.0 | 1,027.0 | 1,024.0 | 1,026.0 | 1,026.0 | 1,000 |
| 2019/07/26 | 1,011.0 | 1,024.0 | 1,011.0 | 1,021.0 | 1,021.0 | 1,400 |
