東洋精糖(2107)の株価時系列情報
東洋精糖(2107)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 305 | 306 | 300 | 304 | 150,000 |
| 1985/12/27 | 306 | 310 | 303 | 303 | 157,000 |
| 1985/12/26 | 305 | 310 | 301 | 310 | 165,000 |
| 1985/12/25 | 302 | 306 | 300 | 300 | 173,000 |
| 1985/12/24 | 309 | 309 | 301 | 301 | 186,000 |
| 1985/12/23 | 311 | 311 | 305 | 308 | 172,000 |
| 1985/12/21 | 303 | 310 | 303 | 310 | 226,000 |
| 1985/12/20 | 310 | 312 | 303 | 303 | 422,000 |
| 1985/12/19 | 316 | 320 | 302 | 302 | 409,000 |
| 1985/12/18 | 330 | 330 | 319 | 320 | 683,000 |
| 1985/12/17 | 308 | 330 | 308 | 330 | 812,000 |
| 1985/12/16 | 305 | 308 | 300 | 308 | 236,000 |
| 1985/12/13 | 313 | 315 | 302 | 308 | 339,000 |
| 1985/12/12 | 319 | 322 | 311 | 312 | 412,000 |
| 1985/12/11 | 324 | 325 | 316 | 319 | 543,000 |
| 1985/12/10 | 330 | 334 | 319 | 327 | 1,329,000 |
| 1985/12/09 | 319 | 339 | 315 | 330 | 2,710,000 |
| 1985/12/07 | 304 | 323 | 300 | 323 | 1,533,000 |
| 1985/12/06 | 307 | 310 | 296 | 296 | 982,000 |
| 1985/12/05 | 289 | 307 | 286 | 307 | 884,000 |
| 1985/12/04 | 275 | 290 | 273 | 286 | 183,000 |
| 1985/12/03 | 277 | 277 | 272 | 272 | 138,000 |
| 1985/12/02 | 281 | 281 | 275 | 275 | 144,000 |
| 1985/11/30 | 282 | 282 | 278 | 282 | 55,000 |
| 1985/11/29 | 280 | 283 | 276 | 277 | 58,000 |
| 1985/11/28 | 288 | 290 | 276 | 276 | 192,000 |
| 1985/11/27 | 277 | 294 | 273 | 293 | 209,000 |
| 1985/11/26 | 278 | 278 | 272 | 277 | 111,000 |
| 1985/11/25 | 273 | 277 | 272 | 275 | 73,000 |
| 1985/11/22 | 276 | 277 | 271 | 272 | 94,000 |
| 1985/11/21 | 280 | 282 | 276 | 276 | 101,000 |
| 1985/11/20 | 284 | 284 | 276 | 280 | 157,000 |
| 1985/11/19 | 285 | 293 | 285 | 288 | 195,000 |
| 1985/11/18 | 295 | 300 | 290 | 290 | 237,000 |
| 1985/11/16 | 287 | 295 | 286 | 295 | 178,000 |
| 1985/11/15 | 286 | 291 | 285 | 289 | 231,000 |
| 1985/11/14 | 288 | 290 | 279 | 285 | 293,000 |
| 1985/11/13 | 300 | 300 | 286 | 293 | 682,000 |
| 1985/11/12 | 308 | 314 | 295 | 297 | 2,435,000 |
| 1985/11/11 | 295 | 308 | 293 | 304 | 3,297,000 |
| 1985/11/08 | 270 | 296 | 270 | 290 | 1,380,000 |
| 1985/11/07 | 265 | 274 | 265 | 269 | 90,000 |
| 1985/11/06 | 274 | 274 | 268 | 270 | 143,000 |
| 1985/11/05 | 261 | 270 | 261 | 270 | 70,000 |
| 1985/11/02 | 260 | 265 | 260 | 265 | 59,000 |
| 1985/11/01 | 269 | 270 | 261 | 265 | 149,000 |
| 1985/10/31 | 270 | 270 | 264 | 270 | 56,000 |
| 1985/10/30 | 272 | 272 | 265 | 265 | 66,000 |
| 1985/10/29 | 272 | 272 | 265 | 268 | 92,000 |
| 1985/10/28 | 268 | 275 | 268 | 270 | 86,000 |
| 1985/10/26 | 266 | 270 | 265 | 269 | 100,000 |
| 1985/10/25 | 270 | 272 | 267 | 267 | 96,000 |
| 1985/10/24 | 275 | 275 | 270 | 270 | 83,000 |
| 1985/10/23 | 267 | 278 | 267 | 275 | 129,000 |
| 1985/10/22 | 273 | 273 | 265 | 265 | 68,000 |
| 1985/10/21 | 267 | 276 | 267 | 273 | 118,000 |
| 1985/10/19 | 282 | 283 | 275 | 277 | 148,000 |
| 1985/10/18 | 265 | 281 | 265 | 281 | 280,000 |
| 1985/10/17 | 270 | 275 | 255 | 274 | 142,000 |
| 1985/10/16 | 270 | 274 | 266 | 269 | 92,000 |
| 1985/10/15 | 266 | 270 | 265 | 269 | 109,000 |
| 1985/10/14 | 280 | 280 | 265 | 278 | 98,000 |
| 1985/10/11 | 270 | 275 | 261 | 275 | 113,000 |
| 1985/10/09 | 275 | 280 | 270 | 271 | 162,000 |
| 1985/10/08 | 271 | 280 | 266 | 280 | 248,000 |
| 1985/10/07 | 270 | 274 | 268 | 270 | 78,000 |
| 1985/10/05 | 279 | 279 | 270 | 270 | 170,000 |
| 1985/10/04 | 274 | 278 | 274 | 274 | 290,000 |
| 1985/10/03 | 272 | 275 | 271 | 272 | 176,000 |
| 1985/10/02 | 260 | 272 | 260 | 268 | 115,000 |
| 1985/10/01 | 257 | 270 | 257 | 263 | 163,000 |
| 1985/09/30 | 258 | 260 | 250 | 258 | 191,000 |
| 1985/09/28 | 260 | 263 | 258 | 258 | 58,000 |
| 1985/09/27 | 261 | 261 | 255 | 260 | 114,000 |
| 1985/09/26 | 260 | 264 | 256 | 260 | 231,000 |
| 1985/09/25 | 261 | 267 | 260 | 264 | 267,000 |
| 1985/09/24 | 262 | 270 | 262 | 266 | 172,000 |
| 1985/09/21 | 261 | 264 | 260 | 261 | 71,000 |
| 1985/09/20 | 261 | 264 | 260 | 260 | 159,000 |
| 1985/09/19 | 265 | 265 | 260 | 260 | 139,000 |
| 1985/09/18 | 265 | 265 | 260 | 260 | 92,000 |
| 1985/09/17 | 262 | 268 | 262 | 267 | 99,000 |
| 1985/09/13 | 265 | 278 | 261 | 261 | 209,000 |
| 1985/09/12 | 267 | 270 | 261 | 267 | 187,000 |
| 1985/09/11 | 271 | 273 | 266 | 267 | 179,000 |
| 1985/09/10 | 269 | 276 | 266 | 275 | 134,000 |
| 1985/09/09 | 281 | 281 | 268 | 272 | 194,000 |
| 1985/09/07 | 276 | 289 | 273 | 276 | 463,000 |
| 1985/09/06 | 291 | 294 | 266 | 266 | 508,000 |
| 1985/09/05 | 296 | 299 | 285 | 290 | 1,251,000 |
| 1985/09/04 | 288 | 303 | 284 | 293 | 3,491,000 |
| 1985/09/03 | 273 | 292 | 273 | 288 | 1,140,000 |
| 1985/09/02 | 268 | 275 | 268 | 273 | 191,000 |
| 1985/08/31 | 268 | 270 | 267 | 268 | 52,000 |
| 1985/08/30 | 272 | 275 | 267 | 268 | 265,000 |
| 1985/08/29 | 269 | 273 | 263 | 270 | 221,000 |
| 1985/08/28 | 265 | 270 | 265 | 268 | 226,000 |
| 1985/08/27 | 254 | 265 | 253 | 265 | 179,000 |
| 1985/08/26 | 260 | 260 | 255 | 255 | 60,000 |
| 1985/08/24 | 251 | 260 | 251 | 260 | 114,000 |
| 1985/08/23 | 257 | 257 | 252 | 255 | 72,000 |
| 1985/08/22 | 252 | 257 | 250 | 250 | 61,000 |
| 1985/08/21 | 250 | 260 | 248 | 260 | 103,000 |
| 1985/08/20 | 250 | 250 | 247 | 250 | 139,000 |
| 1985/08/19 | 252 | 252 | 250 | 250 | 55,000 |
| 1985/08/17 | 250 | 254 | 247 | 250 | 39,000 |
| 1985/08/16 | 260 | 260 | 245 | 245 | 39,000 |
| 1985/08/15 | 246 | 260 | 245 | 260 | 60,000 |
| 1985/08/14 | 249 | 249 | 245 | 245 | 25,000 |
| 1985/08/13 | 250 | 251 | 249 | 249 | 49,000 |
| 1985/08/12 | 252 | 252 | 250 | 251 | 87,000 |
| 1985/08/09 | 250 | 252 | 249 | 252 | 56,000 |
| 1985/08/08 | 260 | 260 | 250 | 250 | 123,000 |
| 1985/08/07 | 256 | 260 | 255 | 255 | 63,000 |
| 1985/08/06 | 260 | 264 | 256 | 256 | 66,000 |
| 1985/08/05 | 265 | 269 | 260 | 260 | 119,000 |
| 1985/08/03 | 252 | 267 | 252 | 255 | 64,000 |
| 1985/08/02 | 255 | 255 | 250 | 252 | 76,000 |
| 1985/08/01 | 260 | 264 | 255 | 258 | 104,000 |
| 1985/07/31 | 256 | 256 | 236 | 236 | 165,000 |
| 1985/07/30 | 255 | 258 | 250 | 258 | 115,000 |
| 1985/07/29 | 255 | 260 | 235 | 250 | 250,000 |
| 1985/07/27 | 255 | 260 | 250 | 250 | 123,000 |
| 1985/07/26 | 260 | 262 | 258 | 260 | 124,000 |
| 1985/07/25 | 263 | 266 | 260 | 260 | 127,000 |
| 1985/07/24 | 265 | 265 | 261 | 263 | 78,000 |
| 1985/07/23 | 267 | 267 | 260 | 260 | 143,000 |
| 1985/07/22 | 271 | 271 | 261 | 264 | 101,000 |
| 1985/07/20 | 265 | 268 | 260 | 261 | 109,000 |
| 1985/07/19 | 273 | 273 | 265 | 265 | 119,000 |
| 1985/07/18 | 276 | 279 | 266 | 266 | 185,000 |
| 1985/07/17 | 261 | 274 | 260 | 270 | 254,000 |
| 1985/07/16 | 272 | 279 | 260 | 260 | 278,000 |
| 1985/07/15 | 278 | 278 | 265 | 270 | 281,000 |
| 1985/07/12 | 301 | 304 | 289 | 298 | 949,000 |
| 1985/07/11 | 287 | 300 | 285 | 300 | 1,359,000 |
| 1985/07/10 | 299 | 299 | 279 | 283 | 784,000 |
| 1985/07/09 | 293 | 304 | 290 | 298 | 2,410,000 |
| 1985/07/08 | 288 | 290 | 281 | 288 | 691,000 |
| 1985/07/06 | 283 | 295 | 283 | 288 | 1,623,000 |
| 1985/07/05 | 273 | 299 | 271 | 286 | 3,080,000 |
| 1985/07/04 | 260 | 270 | 259 | 270 | 824,000 |
| 1985/07/03 | 260 | 260 | 257 | 260 | 154,000 |
| 1985/07/02 | 260 | 260 | 255 | 256 | 199,000 |
| 1985/07/01 | 261 | 261 | 256 | 259 | 290,000 |
| 1985/06/29 | 248 | 265 | 247 | 264 | 287,000 |
| 1985/06/28 | 245 | 245 | 242 | 245 | 101,000 |
| 1985/06/27 | 245 | 248 | 240 | 240 | 95,000 |
| 1985/06/26 | 236 | 245 | 235 | 244 | 168,000 |
| 1985/06/25 | 241 | 242 | 239 | 240 | 158,000 |
| 1985/06/24 | 238 | 242 | 238 | 240 | 74,000 |
| 1985/06/22 | 236 | 240 | 232 | 237 | 74,000 |
| 1985/06/21 | 240 | 241 | 236 | 236 | 95,000 |
| 1985/06/20 | 242 | 245 | 240 | 240 | 250,000 |
| 1985/06/19 | 248 | 248 | 241 | 241 | 152,000 |
| 1985/06/18 | 245 | 250 | 242 | 245 | 110,000 |
| 1985/06/17 | 247 | 250 | 243 | 243 | 66,000 |
| 1985/06/15 | 244 | 245 | 242 | 242 | 86,000 |
| 1985/06/14 | 241 | 245 | 241 | 242 | 106,000 |
| 1985/06/13 | 248 | 248 | 245 | 245 | 125,000 |
| 1985/06/12 | 249 | 250 | 245 | 247 | 165,000 |
| 1985/06/11 | 254 | 255 | 249 | 249 | 168,000 |
| 1985/06/10 | 255 | 255 | 250 | 254 | 85,000 |
| 1985/06/07 | 255 | 258 | 250 | 250 | 129,000 |
| 1985/06/06 | 250 | 255 | 250 | 250 | 142,000 |
| 1985/06/05 | 250 | 258 | 250 | 255 | 123,000 |
| 1985/06/04 | 245 | 251 | 245 | 250 | 120,000 |
| 1985/06/03 | 255 | 257 | 253 | 253 | 99,000 |
| 1985/06/01 | 258 | 260 | 255 | 260 | 170,000 |
| 1985/05/31 | 258 | 260 | 256 | 257 | 63,000 |
| 1985/05/30 | 262 | 263 | 256 | 258 | 267,000 |
| 1985/05/29 | 265 | 266 | 260 | 260 | 311,000 |
| 1985/05/28 | 273 | 273 | 266 | 266 | 550,000 |
| 1985/05/27 | 257 | 275 | 257 | 273 | 967,000 |
| 1985/05/25 | 255 | 259 | 255 | 258 | 128,000 |
| 1985/05/24 | 255 | 257 | 250 | 252 | 158,000 |
| 1985/05/23 | 250 | 258 | 249 | 255 | 164,000 |
| 1985/05/22 | 255 | 257 | 248 | 248 | 200,000 |
| 1985/05/21 | 254 | 256 | 250 | 250 | 232,000 |
| 1985/05/20 | 259 | 260 | 255 | 256 | 69,000 |
| 1985/05/18 | 258 | 260 | 254 | 254 | 130,000 |
| 1985/05/17 | 252 | 255 | 251 | 253 | 105,000 |
| 1985/05/16 | 260 | 260 | 253 | 253 | 165,000 |
| 1985/05/15 | 258 | 260 | 255 | 258 | 350,000 |
| 1985/05/14 | 260 | 260 | 255 | 255 | 248,000 |
| 1985/05/13 | 255 | 260 | 255 | 260 | 165,000 |
| 1985/05/10 | 254 | 259 | 253 | 258 | 116,000 |
| 1985/05/09 | 253 | 255 | 250 | 250 | 174,000 |
| 1985/05/08 | 252 | 255 | 250 | 250 | 258,000 |
| 1985/05/07 | 258 | 260 | 250 | 251 | 216,000 |
| 1985/05/04 | 260 | 262 | 258 | 262 | 301,000 |
| 1985/05/02 | 253 | 268 | 250 | 265 | 732,000 |
| 1985/05/01 | 245 | 252 | 242 | 252 | 237,000 |
| 1985/04/30 | 249 | 253 | 240 | 240 | 236,000 |
| 1985/04/27 | 242 | 250 | 240 | 250 | 280,000 |
| 1985/04/26 | 248 | 250 | 243 | 243 | 427,000 |
| 1985/04/25 | 260 | 260 | 243 | 251 | 386,000 |
| 1985/04/24 | 265 | 265 | 256 | 256 | 359,000 |
| 1985/04/23 | 262 | 263 | 255 | 262 | 261,000 |
| 1985/04/22 | 272 | 272 | 261 | 265 | 515,000 |
| 1985/04/20 | 272 | 275 | 265 | 268 | 1,291,000 |
| 1985/04/19 | 254 | 269 | 250 | 269 | 1,308,000 |
| 1985/04/18 | 260 | 263 | 238 | 249 | 523,000 |
| 1985/04/17 | 240 | 258 | 238 | 257 | 466,000 |
| 1985/04/16 | 260 | 260 | 235 | 240 | 523,000 |
| 1985/04/15 | 255 | 264 | 255 | 259 | 809,000 |
| 1985/04/12 | 258 | 258 | 246 | 250 | 525,000 |
| 1985/04/11 | 265 | 265 | 252 | 253 | 887,000 |
| 1985/04/10 | 255 | 269 | 252 | 267 | 2,725,000 |
| 1985/04/09 | 242 | 250 | 236 | 250 | 684,000 |
| 1985/04/08 | 240 | 243 | 231 | 240 | 242,000 |
| 1985/04/06 | 243 | 243 | 235 | 240 | 356,000 |
| 1985/04/05 | 240 | 250 | 236 | 245 | 1,183,000 |
| 1985/04/04 | 235 | 239 | 230 | 235 | 671,000 |
| 1985/04/03 | 225 | 230 | 225 | 230 | 313,000 |
| 1985/04/02 | 230 | 230 | 223 | 228 | 346,000 |
| 1985/04/01 | 219 | 225 | 216 | 225 | 330,000 |
| 1985/03/30 | 210 | 219 | 210 | 210 | 152,000 |
| 1985/03/29 | 219 | 219 | 208 | 211 | 129,000 |
| 1985/03/28 | 220 | 220 | 204 | 204 | 389,000 |
| 1985/03/27 | 204 | 220 | 203 | 220 | 241,000 |
| 1985/03/26 | 203 | 206 | 200 | 205 | 210,000 |
| 1985/03/25 | 208 | 208 | 203 | 203 | 120,000 |
| 1985/03/23 | 205 | 208 | 203 | 208 | 104,000 |
| 1985/03/22 | 209 | 210 | 203 | 203 | 154,000 |
| 1985/03/20 | 212 | 215 | 208 | 208 | 110,000 |
| 1985/03/19 | 207 | 220 | 207 | 210 | 113,000 |
| 1985/03/18 | 203 | 210 | 203 | 210 | 165,000 |
| 1985/03/16 | 207 | 209 | 205 | 205 | 92,000 |
| 1985/03/15 | 207 | 210 | 205 | 207 | 128,000 |
| 1985/03/14 | 206 | 210 | 206 | 207 | 98,000 |
| 1985/03/13 | 205 | 209 | 203 | 206 | 127,000 |
| 1985/03/12 | 209 | 209 | 203 | 203 | 97,000 |
| 1985/03/11 | 203 | 212 | 203 | 203 | 124,000 |
| 1985/03/08 | 201 | 203 | 200 | 201 | 120,000 |
| 1985/03/07 | 202 | 205 | 200 | 202 | 73,000 |
| 1985/03/06 | 205 | 208 | 201 | 202 | 204,000 |
| 1985/03/05 | 206 | 208 | 200 | 204 | 191,000 |
| 1985/03/04 | 208 | 213 | 205 | 209 | 162,000 |
| 1985/03/02 | 210 | 211 | 205 | 205 | 108,000 |
| 1985/03/01 | 205 | 211 | 203 | 210 | 238,000 |
| 1985/02/28 | 206 | 214 | 199 | 200 | 433,000 |
| 1985/02/27 | 215 | 215 | 210 | 210 | 228,000 |
| 1985/02/26 | 220 | 223 | 210 | 210 | 301,000 |
| 1985/02/25 | 228 | 228 | 220 | 220 | 266,000 |
| 1985/02/23 | 229 | 230 | 223 | 223 | 137,000 |
| 1985/02/22 | 230 | 230 | 223 | 229 | 201,000 |
| 1985/02/21 | 230 | 235 | 222 | 226 | 278,000 |
| 1985/02/20 | 230 | 230 | 225 | 227 | 236,000 |
| 1985/02/19 | 233 | 234 | 220 | 220 | 260,000 |
| 1985/02/18 | 240 | 245 | 225 | 230 | 507,000 |
| 1985/02/16 | 223 | 235 | 217 | 235 | 175,000 |
| 1985/02/15 | 219 | 225 | 218 | 218 | 224,000 |
| 1985/02/14 | 226 | 227 | 218 | 218 | 419,000 |
| 1985/02/13 | 231 | 238 | 221 | 221 | 413,000 |
| 1985/02/12 | 235 | 240 | 231 | 232 | 347,000 |
| 1985/02/08 | 235 | 255 | 226 | 231 | 1,669,000 |
| 1985/02/07 | 211 | 235 | 210 | 230 | 793,000 |
| 1985/02/06 | 216 | 219 | 210 | 210 | 267,000 |
| 1985/02/05 | 230 | 230 | 215 | 215 | 388,000 |
| 1985/02/04 | 228 | 240 | 226 | 228 | 488,000 |
| 1985/02/02 | 223 | 228 | 220 | 226 | 278,000 |
| 1985/02/01 | 230 | 240 | 221 | 222 | 699,000 |
| 1985/01/31 | 249 | 255 | 221 | 222 | 941,000 |
| 1985/01/30 | 235 | 265 | 235 | 241 | 2,675,000 |
| 1985/01/29 | 290 | 290 | 250 | 250 | 6,183,000 |
| 1985/01/28 | 206 | 283 | 205 | 283 | 7,877,000 |
| 1985/01/26 | 198 | 204 | 198 | 203 | 285,000 |
| 1985/01/25 | 205 | 206 | 201 | 202 | 917,000 |
| 1985/01/24 | 205 | 205 | 198 | 203 | 805,000 |
| 1985/01/23 | 209 | 214 | 206 | 206 | 2,104,000 |
| 1985/01/22 | 209 | 210 | 205 | 208 | 2,739,000 |
| 1985/01/21 | 203 | 210 | 200 | 205 | 2,430,000 |
| 1985/01/19 | 189 | 193 | 187 | 193 | 529,000 |
| 1985/01/18 | 191 | 191 | 184 | 189 | 516,000 |
| 1985/01/17 | 181 | 191 | 180 | 190 | 929,000 |
| 1985/01/16 | 184 | 185 | 182 | 183 | 236,000 |
| 1985/01/14 | 177 | 185 | 177 | 185 | 352,000 |
| 1985/01/11 | 174 | 175 | 173 | 175 | 81,000 |
| 1985/01/10 | 171 | 175 | 171 | 173 | 42,000 |
| 1985/01/09 | 177 | 177 | 170 | 171 | 108,000 |
| 1985/01/08 | 163 | 180 | 163 | 179 | 153,000 |
| 1985/01/07 | 162 | 162 | 160 | 162 | 48,000 |
| 1985/01/05 | 161 | 162 | 160 | 162 | 40,000 |
| 1985/01/04 | 162 | 162 | 159 | 162 | 46,000 |