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 |
---|---|---|---|---|---|
1989/12/29 | 1,100 | 1,140 | 1,090 | 1,140 | 57,000 |
1989/12/28 | 1,110 | 1,160 | 1,100 | 1,100 | 250,000 |
1989/12/27 | 1,090 | 1,110 | 1,090 | 1,110 | 128,000 |
1989/12/26 | 1,080 | 1,110 | 1,070 | 1,080 | 198,000 |
1989/12/25 | 1,100 | 1,110 | 1,060 | 1,100 | 121,000 |
1989/12/22 | 1,140 | 1,150 | 1,090 | 1,100 | 290,000 |
1989/12/21 | 1,160 | 1,160 | 1,130 | 1,140 | 36,000 |
1989/12/20 | 1,120 | 1,180 | 1,120 | 1,170 | 196,000 |
1989/12/19 | 1,160 | 1,160 | 1,110 | 1,140 | 114,000 |
1989/12/18 | 1,140 | 1,160 | 1,140 | 1,160 | 189,000 |
1989/12/15 | 1,140 | 1,190 | 1,140 | 1,160 | 310,000 |
1989/12/14 | 1,150 | 1,150 | 1,120 | 1,130 | 94,000 |
1989/12/13 | 1,110 | 1,150 | 1,100 | 1,150 | 226,000 |
1989/12/12 | 1,140 | 1,140 | 1,110 | 1,110 | 118,000 |
1989/12/11 | 1,140 | 1,160 | 1,130 | 1,140 | 121,000 |
1989/12/08 | 1,180 | 1,180 | 1,140 | 1,140 | 139,000 |
1989/12/07 | 1,160 | 1,180 | 1,150 | 1,150 | 212,000 |
1989/12/06 | 1,190 | 1,190 | 1,150 | 1,180 | 104,000 |
1989/12/05 | 1,190 | 1,200 | 1,180 | 1,180 | 432,000 |
1989/12/04 | 1,180 | 1,190 | 1,150 | 1,180 | 222,000 |
1989/12/01 | 1,170 | 1,190 | 1,150 | 1,180 | 308,000 |
1989/11/30 | 1,200 | 1,220 | 1,170 | 1,170 | 470,000 |
1989/11/29 | 1,230 | 1,240 | 1,200 | 1,220 | 946,000 |
1989/11/28 | 1,160 | 1,230 | 1,160 | 1,220 | 2,052,000 |
1989/11/27 | 1,150 | 1,180 | 1,150 | 1,170 | 426,000 |
1989/11/24 | 1,140 | 1,180 | 1,130 | 1,160 | 610,000 |
1989/11/22 | 1,160 | 1,160 | 1,130 | 1,160 | 800,000 |
1989/11/21 | 1,160 | 1,170 | 1,120 | 1,160 | 1,261,000 |
1989/11/20 | 1,120 | 1,160 | 1,110 | 1,140 | 1,765,000 |
1989/11/17 | 1,010 | 1,100 | 1,000 | 1,100 | 1,397,000 |
1989/11/16 | 987 | 1,010 | 986 | 1,010 | 166,000 |
1989/11/15 | 985 | 995 | 985 | 986 | 99,000 |
1989/11/14 | 981 | 1,000 | 981 | 982 | 130,000 |
1989/11/13 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 |
1989/11/10 | 985 | 1,020 | 985 | 1,020 | 97,000 |
1989/11/09 | 1,030 | 1,030 | 1,000 | 1,020 | 145,000 |
1989/11/08 | 1,000 | 1,020 | 996 | 1,020 | 355,000 |
1989/11/07 | 991 | 995 | 965 | 986 | 43,000 |
1989/11/06 | 985 | 1,000 | 980 | 1,000 | 106,000 |
1989/11/02 | 1,000 | 1,020 | 991 | 1,010 | 165,000 |
1989/11/01 | 1,000 | 1,000 | 981 | 1,000 | 221,000 |
1989/10/31 | 980 | 998 | 970 | 998 | 192,000 |
1989/10/30 | 935 | 961 | 933 | 955 | 117,000 |
1989/10/27 | 955 | 960 | 931 | 946 | 290,000 |
1989/10/26 | 1,000 | 1,000 | 975 | 975 | 188,000 |
1989/10/25 | 1,010 | 1,010 | 982 | 985 | 274,000 |
1989/10/24 | 1,030 | 1,050 | 1,010 | 1,010 | 247,000 |
1989/10/23 | 1,080 | 1,080 | 1,030 | 1,030 | 180,000 |
1989/10/20 | 1,100 | 1,110 | 1,050 | 1,070 | 838,000 |
1989/10/19 | 1,090 | 1,100 | 1,050 | 1,070 | 776,000 |
1989/10/18 | 1,000 | 1,100 | 1,000 | 1,090 | 2,788,000 |
1989/10/17 | 990 | 1,000 | 981 | 995 | 418,000 |
1989/10/16 | 970 | 980 | 966 | 970 | 324,000 |
1989/10/13 | 960 | 1,000 | 953 | 1,000 | 480,000 |
1989/10/12 | 970 | 980 | 950 | 970 | 509,000 |
1989/10/11 | 1,000 | 1,020 | 960 | 985 | 526,000 |
1989/10/09 | 1,020 | 1,040 | 1,000 | 1,000 | 1,045,000 |
1989/10/06 | 963 | 1,000 | 955 | 990 | 2,150,000 |
1989/10/05 | 915 | 944 | 900 | 943 | 1,968,000 |
1989/10/04 | 835 | 919 | 835 | 915 | 1,208,000 |
1989/10/03 | 840 | 845 | 828 | 831 | 208,000 |
1989/10/02 | 850 | 859 | 840 | 844 | 227,000 |
1989/09/29 | 820 | 840 | 814 | 840 | 301,000 |
1989/09/28 | 800 | 820 | 800 | 820 | 121,000 |
1989/09/27 | 787 | 800 | 775 | 800 | 152,000 |
1989/09/26 | 773 | 780 | 772 | 777 | 39,000 |
1989/09/25 | 776 | 776 | 770 | 771 | 84,000 |
1989/09/22 | 782 | 785 | 776 | 776 | 51,000 |
1989/09/21 | 782 | 783 | 781 | 782 | 18,000 |
1989/09/20 | 780 | 790 | 780 | 781 | 30,000 |
1989/09/19 | 781 | 790 | 780 | 780 | 26,000 |
1989/09/18 | 765 | 770 | 765 | 765 | 36,000 |
1989/09/14 | 773 | 779 | 771 | 773 | 18,000 |
1989/09/13 | 774 | 780 | 773 | 773 | 31,000 |
1989/09/12 | 790 | 790 | 770 | 771 | 28,000 |
1989/09/11 | 785 | 785 | 770 | 770 | 69,000 |
1989/09/08 | 772 | 785 | 771 | 785 | 90,000 |
1989/09/07 | 788 | 788 | 780 | 780 | 44,000 |
1989/09/06 | 800 | 800 | 782 | 786 | 49,000 |
1989/09/05 | 776 | 790 | 776 | 780 | 34,000 |
1989/09/04 | 789 | 789 | 771 | 771 | 46,000 |
1989/09/01 | 795 | 795 | 770 | 770 | 48,000 |
1989/08/31 | 780 | 789 | 779 | 789 | 49,000 |
1989/08/30 | 785 | 793 | 778 | 780 | 44,000 |
1989/08/29 | 791 | 795 | 786 | 793 | 33,000 |
1989/08/28 | 796 | 800 | 793 | 793 | 51,000 |
1989/08/25 | 793 | 798 | 790 | 795 | 64,000 |
1989/08/24 | 795 | 800 | 791 | 791 | 32,000 |
1989/08/23 | 798 | 798 | 791 | 795 | 68,000 |
1989/08/22 | 795 | 800 | 795 | 795 | 29,000 |
1989/08/21 | 790 | 798 | 790 | 798 | 48,000 |
1989/08/18 | 801 | 805 | 795 | 800 | 26,000 |
1989/08/17 | 801 | 810 | 800 | 810 | 20,000 |
1989/08/16 | 820 | 820 | 800 | 800 | 20,000 |
1989/08/15 | 816 | 820 | 816 | 820 | 9,000 |
1989/08/14 | 820 | 830 | 805 | 826 | 22,000 |
1989/08/11 | 810 | 820 | 805 | 820 | 65,000 |
1989/08/10 | 830 | 835 | 800 | 800 | 100,000 |
1989/08/09 | 815 | 841 | 805 | 829 | 190,000 |
1989/08/08 | 795 | 810 | 795 | 805 | 119,000 |
1989/08/07 | 790 | 800 | 790 | 795 | 81,000 |
1989/08/04 | 790 | 790 | 786 | 790 | 35,000 |
1989/08/03 | 790 | 790 | 787 | 787 | 54,000 |
1989/08/02 | 797 | 798 | 786 | 790 | 55,000 |
1989/08/01 | 787 | 795 | 786 | 787 | 48,000 |
1989/07/31 | 787 | 790 | 785 | 786 | 49,000 |
1989/07/28 | 780 | 790 | 780 | 786 | 42,000 |
1989/07/27 | 780 | 790 | 773 | 773 | 44,000 |
1989/07/26 | 793 | 793 | 780 | 780 | 36,000 |
1989/07/25 | 790 | 790 | 780 | 790 | 30,000 |
1989/07/24 | 771 | 771 | 767 | 771 | 43,000 |
1989/07/21 | 775 | 775 | 771 | 771 | 37,000 |
1989/07/20 | 776 | 780 | 775 | 775 | 36,000 |
1989/07/19 | 771 | 780 | 770 | 771 | 37,000 |
1989/07/18 | 772 | 772 | 770 | 770 | 14,000 |
1989/07/17 | 775 | 778 | 771 | 771 | 57,000 |
1989/07/14 | 770 | 772 | 770 | 772 | 64,000 |
1989/07/13 | 782 | 782 | 780 | 780 | 27,000 |
1989/07/12 | 786 | 786 | 782 | 782 | 33,000 |
1989/07/11 | 786 | 790 | 780 | 786 | 62,000 |
1989/07/10 | 791 | 791 | 781 | 781 | 51,000 |
1989/07/07 | 795 | 795 | 790 | 791 | 23,000 |
1989/07/06 | 798 | 798 | 785 | 790 | 14,000 |
1989/07/05 | 800 | 800 | 800 | 800 | 21,000 |
1989/07/04 | 799 | 799 | 790 | 790 | 44,000 |
1989/07/03 | 800 | 800 | 770 | 770 | 25,000 |
1989/06/30 | 799 | 799 | 778 | 798 | 37,000 |
1989/06/29 | 799 | 799 | 760 | 799 | 44,000 |
1989/06/28 | 788 | 790 | 780 | 782 | 45,000 |
1989/06/27 | 790 | 790 | 785 | 785 | 33,000 |
1989/06/26 | 788 | 790 | 788 | 788 | 38,000 |
1989/06/23 | 785 | 790 | 785 | 788 | 12,000 |
1989/06/22 | 792 | 810 | 780 | 782 | 41,000 |
1989/06/21 | 781 | 782 | 772 | 772 | 57,000 |
1989/06/20 | 790 | 790 | 781 | 782 | 29,000 |
1989/06/19 | 801 | 801 | 791 | 791 | 21,000 |
1989/06/16 | 790 | 790 | 771 | 771 | 63,000 |
1989/06/15 | 815 | 815 | 791 | 792 | 45,000 |
1989/06/14 | 803 | 804 | 801 | 804 | 56,000 |
1989/06/13 | 818 | 818 | 801 | 801 | 39,000 |
1989/06/12 | 820 | 820 | 801 | 801 | 71,000 |
1989/06/09 | 819 | 819 | 815 | 818 | 51,000 |
1989/06/08 | 800 | 818 | 793 | 818 | 69,000 |
1989/06/07 | 800 | 800 | 791 | 792 | 41,000 |
1989/06/06 | 814 | 814 | 790 | 790 | 28,000 |
1989/06/05 | 801 | 809 | 790 | 790 | 58,000 |
1989/06/02 | 819 | 819 | 800 | 800 | 47,000 |
1989/06/01 | 812 | 815 | 800 | 800 | 87,000 |
1989/05/31 | 820 | 820 | 811 | 811 | 41,000 |
1989/05/30 | 810 | 820 | 800 | 820 | 92,000 |
1989/05/29 | 812 | 815 | 807 | 808 | 50,000 |
1989/05/26 | 810 | 812 | 803 | 812 | 76,000 |
1989/05/25 | 812 | 818 | 809 | 810 | 49,000 |
1989/05/24 | 811 | 815 | 810 | 811 | 58,000 |
1989/05/23 | 820 | 820 | 801 | 811 | 83,000 |
1989/05/22 | 832 | 832 | 820 | 820 | 59,000 |
1989/05/19 | 834 | 840 | 830 | 830 | 56,000 |
1989/05/18 | 840 | 840 | 831 | 833 | 119,000 |
1989/05/17 | 823 | 840 | 823 | 830 | 83,000 |
1989/05/16 | 822 | 828 | 820 | 823 | 68,000 |
1989/05/15 | 823 | 823 | 820 | 822 | 34,000 |
1989/05/12 | 827 | 830 | 820 | 825 | 64,000 |
1989/05/11 | 831 | 831 | 826 | 826 | 79,000 |
1989/05/10 | 830 | 840 | 828 | 828 | 39,000 |
1989/05/09 | 846 | 846 | 811 | 820 | 78,000 |
1989/05/08 | 859 | 860 | 844 | 844 | 108,000 |
1989/05/02 | 853 | 860 | 845 | 850 | 165,000 |
1989/05/01 | 816 | 844 | 816 | 843 | 142,000 |
1989/04/28 | 805 | 810 | 800 | 809 | 183,000 |
1989/04/27 | 818 | 827 | 810 | 811 | 51,000 |
1989/04/26 | 802 | 814 | 798 | 814 | 83,000 |
1989/04/25 | 801 | 815 | 790 | 800 | 67,000 |
1989/04/24 | 815 | 815 | 801 | 803 | 52,000 |
1989/04/21 | 811 | 815 | 803 | 805 | 65,000 |
1989/04/20 | 820 | 820 | 805 | 805 | 54,000 |
1989/04/19 | 815 | 820 | 813 | 820 | 47,000 |
1989/04/18 | 827 | 827 | 810 | 813 | 69,000 |
1989/04/17 | 840 | 840 | 821 | 821 | 58,000 |
1989/04/14 | 821 | 840 | 817 | 840 | 38,000 |
1989/04/13 | 825 | 825 | 810 | 810 | 70,000 |
1989/04/12 | 821 | 831 | 821 | 825 | 25,000 |
1989/04/11 | 859 | 859 | 831 | 831 | 177,000 |
1989/04/10 | 845 | 890 | 840 | 859 | 498,000 |
1989/04/07 | 792 | 819 | 790 | 815 | 99,000 |
1989/04/06 | 810 | 810 | 790 | 790 | 53,000 |
1989/04/05 | 800 | 819 | 800 | 810 | 98,000 |
1989/04/04 | 783 | 795 | 780 | 789 | 115,000 |
1989/04/03 | 780 | 790 | 774 | 774 | 57,000 |
1989/03/31 | 780 | 785 | 775 | 780 | 51,000 |
1989/03/30 | 776 | 795 | 775 | 775 | 37,000 |
1989/03/29 | 770 | 780 | 770 | 775 | 39,000 |
1989/03/28 | 737 | 772 | 737 | 770 | 51,000 |
1989/03/27 | 750 | 750 | 720 | 735 | 184,000 |
1989/03/24 | 748 | 755 | 745 | 751 | 124,000 |
1989/03/23 | 766 | 766 | 751 | 751 | 88,000 |
1989/03/22 | 760 | 768 | 746 | 746 | 116,000 |
1989/03/20 | 770 | 773 | 760 | 768 | 108,000 |
1989/03/17 | 785 | 795 | 771 | 772 | 69,000 |
1989/03/16 | 795 | 795 | 771 | 795 | 151,000 |
1989/03/15 | 799 | 800 | 782 | 785 | 59,000 |
1989/03/14 | 800 | 800 | 780 | 780 | 31,000 |
1989/03/13 | 785 | 810 | 780 | 780 | 86,000 |
1989/03/10 | 795 | 795 | 781 | 785 | 56,000 |
1989/03/09 | 791 | 795 | 785 | 785 | 45,000 |
1989/03/08 | 795 | 801 | 791 | 791 | 52,000 |
1989/03/07 | 811 | 816 | 802 | 802 | 72,000 |
1989/03/06 | 819 | 819 | 802 | 811 | 81,000 |
1989/03/03 | 811 | 811 | 790 | 809 | 118,000 |
1989/03/02 | 785 | 809 | 785 | 801 | 35,000 |
1989/03/01 | 782 | 783 | 781 | 782 | 59,000 |
1989/02/28 | 790 | 790 | 780 | 780 | 154,000 |
1989/02/27 | 796 | 800 | 790 | 790 | 92,000 |
1989/02/23 | 800 | 810 | 780 | 795 | 117,000 |
1989/02/22 | 801 | 810 | 800 | 810 | 120,000 |
1989/02/21 | 811 | 811 | 800 | 801 | 76,000 |
1989/02/20 | 810 | 811 | 801 | 801 | 73,000 |
1989/02/17 | 802 | 810 | 800 | 809 | 126,000 |
1989/02/16 | 815 | 815 | 800 | 801 | 133,000 |
1989/02/15 | 819 | 820 | 815 | 815 | 50,000 |
1989/02/14 | 821 | 821 | 800 | 819 | 73,000 |
1989/02/13 | 832 | 835 | 820 | 820 | 56,000 |
1989/02/10 | 835 | 835 | 830 | 831 | 107,000 |
1989/02/09 | 849 | 849 | 836 | 836 | 63,000 |
1989/02/08 | 831 | 840 | 828 | 830 | 89,000 |
1989/02/07 | 857 | 860 | 826 | 826 | 197,000 |
1989/02/06 | 870 | 874 | 855 | 855 | 158,000 |
1989/02/03 | 870 | 877 | 866 | 866 | 166,000 |
1989/02/02 | 877 | 880 | 865 | 880 | 161,000 |
1989/02/01 | 890 | 895 | 860 | 875 | 203,000 |
1989/01/31 | 900 | 900 | 880 | 896 | 238,000 |
1989/01/30 | 860 | 906 | 860 | 890 | 446,000 |
1989/01/28 | 852 | 859 | 851 | 859 | 91,000 |
1989/01/27 | 856 | 857 | 850 | 852 | 164,000 |
1989/01/26 | 853 | 857 | 846 | 850 | 159,000 |
1989/01/25 | 857 | 857 | 840 | 843 | 218,000 |
1989/01/24 | 860 | 865 | 834 | 839 | 359,000 |
1989/01/23 | 830 | 867 | 826 | 850 | 517,000 |
1989/01/20 | 810 | 820 | 805 | 810 | 195,000 |
1989/01/19 | 800 | 804 | 795 | 804 | 103,000 |
1989/01/18 | 794 | 810 | 794 | 797 | 133,000 |
1989/01/17 | 810 | 815 | 777 | 790 | 148,000 |
1989/01/13 | 808 | 820 | 800 | 800 | 193,000 |
1989/01/12 | 819 | 819 | 770 | 800 | 288,000 |
1989/01/11 | 763 | 830 | 762 | 830 | 172,000 |
1989/01/10 | 763 | 770 | 759 | 762 | 165,000 |
1989/01/09 | 768 | 768 | 761 | 761 | 85,000 |
1989/01/06 | 760 | 769 | 760 | 768 | 78,000 |
1989/01/05 | 765 | 770 | 761 | 763 | 84,000 |
1989/01/04 | 776 | 784 | 761 | 761 | 23,000 |