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 |
---|---|---|---|---|---|
1990/12/27 | 500 | 530 | 500 | 530 | 41,000 |
1990/12/26 | 485 | 495 | 481 | 495 | 27,000 |
1990/12/25 | 503 | 510 | 481 | 485 | 49,000 |
1990/12/21 | 520 | 520 | 502 | 502 | 39,000 |
1990/12/20 | 540 | 540 | 530 | 530 | 44,000 |
1990/12/19 | 531 | 549 | 531 | 536 | 17,000 |
1990/12/18 | 527 | 540 | 525 | 526 | 23,000 |
1990/12/17 | 529 | 530 | 520 | 530 | 15,000 |
1990/12/14 | 550 | 565 | 550 | 550 | 69,000 |
1990/12/13 | 559 | 560 | 551 | 554 | 29,000 |
1990/12/12 | 550 | 570 | 550 | 560 | 32,000 |
1990/12/11 | 560 | 560 | 537 | 550 | 24,000 |
1990/12/10 | 560 | 574 | 550 | 550 | 62,000 |
1990/12/07 | 516 | 540 | 516 | 540 | 58,000 |
1990/12/06 | 499 | 499 | 480 | 480 | 67,000 |
1990/12/05 | 500 | 500 | 487 | 488 | 53,000 |
1990/12/04 | 530 | 530 | 500 | 500 | 19,000 |
1990/12/03 | 540 | 540 | 520 | 530 | 65,000 |
1990/11/30 | 532 | 535 | 500 | 510 | 143,000 |
1990/11/29 | 520 | 531 | 520 | 531 | 33,000 |
1990/11/28 | 600 | 600 | 550 | 550 | 42,000 |
1990/11/27 | 600 | 605 | 598 | 599 | 54,000 |
1990/11/26 | 600 | 610 | 599 | 600 | 52,000 |
1990/11/22 | 565 | 605 | 565 | 601 | 58,000 |
1990/11/21 | 580 | 580 | 555 | 566 | 33,000 |
1990/11/20 | 601 | 601 | 575 | 600 | 24,000 |
1990/11/19 | 599 | 610 | 590 | 600 | 32,000 |
1990/11/16 | 615 | 620 | 600 | 600 | 60,000 |
1990/11/15 | 640 | 640 | 593 | 601 | 68,000 |
1990/11/14 | 640 | 645 | 630 | 630 | 51,000 |
1990/11/13 | 591 | 660 | 591 | 660 | 138,000 |
1990/11/09 | 597 | 597 | 565 | 575 | 30,000 |
1990/11/08 | 612 | 612 | 592 | 599 | 66,000 |
1990/11/07 | 610 | 610 | 606 | 606 | 32,000 |
1990/11/06 | 644 | 644 | 600 | 600 | 39,000 |
1990/11/05 | 630 | 639 | 620 | 639 | 53,000 |
1990/11/02 | 591 | 610 | 591 | 610 | 49,000 |
1990/11/01 | 645 | 645 | 605 | 630 | 85,000 |
1990/10/31 | 641 | 656 | 638 | 655 | 48,000 |
1990/10/30 | 651 | 660 | 629 | 633 | 50,000 |
1990/10/29 | 670 | 675 | 650 | 650 | 106,000 |
1990/10/26 | 620 | 670 | 608 | 660 | 120,000 |
1990/10/25 | 630 | 630 | 610 | 618 | 49,000 |
1990/10/24 | 630 | 630 | 610 | 620 | 28,000 |
1990/10/23 | 630 | 635 | 621 | 627 | 68,000 |
1990/10/22 | 610 | 625 | 605 | 610 | 68,000 |
1990/10/19 | 615 | 630 | 600 | 610 | 62,000 |
1990/10/18 | 553 | 610 | 553 | 610 | 71,000 |
1990/10/17 | 567 | 567 | 550 | 550 | 90,000 |
1990/10/16 | 560 | 560 | 520 | 550 | 141,000 |
1990/10/15 | 540 | 578 | 540 | 570 | 27,000 |
1990/10/12 | 535 | 549 | 535 | 549 | 27,000 |
1990/10/11 | 545 | 546 | 545 | 545 | 23,000 |
1990/10/09 | 600 | 600 | 580 | 595 | 57,000 |
1990/10/08 | 559 | 600 | 559 | 580 | 47,000 |
1990/10/05 | 550 | 580 | 550 | 577 | 51,000 |
1990/10/04 | 570 | 570 | 545 | 550 | 59,000 |
1990/10/03 | 536 | 560 | 536 | 560 | 89,000 |
1990/10/02 | 480 | 490 | 480 | 490 | 49,000 |
1990/10/01 | 492 | 501 | 465 | 470 | 137,000 |
1990/09/28 | 515 | 520 | 489 | 490 | 89,000 |
1990/09/27 | 550 | 550 | 530 | 530 | 107,000 |
1990/09/26 | 620 | 630 | 579 | 580 | 62,000 |
1990/09/25 | 625 | 650 | 625 | 626 | 62,000 |
1990/09/21 | 601 | 635 | 601 | 635 | 193,000 |
1990/09/20 | 650 | 656 | 630 | 630 | 86,000 |
1990/09/19 | 670 | 673 | 660 | 661 | 56,000 |
1990/09/18 | 670 | 677 | 665 | 670 | 40,000 |
1990/09/17 | 690 | 690 | 675 | 680 | 36,000 |
1990/09/14 | 710 | 712 | 700 | 705 | 41,000 |
1990/09/13 | 727 | 727 | 717 | 720 | 28,000 |
1990/09/12 | 713 | 723 | 707 | 717 | 63,000 |
1990/09/11 | 740 | 740 | 730 | 733 | 50,000 |
1990/09/10 | 700 | 730 | 700 | 730 | 57,000 |
1990/09/07 | 680 | 699 | 662 | 680 | 71,000 |
1990/09/06 | 705 | 717 | 680 | 680 | 51,000 |
1990/09/05 | 750 | 750 | 695 | 701 | 86,000 |
1990/09/04 | 779 | 779 | 740 | 740 | 41,000 |
1990/09/03 | 800 | 800 | 780 | 799 | 97,000 |
1990/08/31 | 741 | 766 | 730 | 761 | 56,000 |
1990/08/30 | 735 | 741 | 715 | 736 | 51,000 |
1990/08/29 | 748 | 748 | 730 | 735 | 89,000 |
1990/08/28 | 741 | 745 | 730 | 739 | 51,000 |
1990/08/27 | 660 | 705 | 660 | 701 | 122,000 |
1990/08/24 | 639 | 661 | 639 | 651 | 147,000 |
1990/08/23 | 690 | 690 | 649 | 649 | 89,000 |
1990/08/22 | 771 | 771 | 710 | 730 | 85,000 |
1990/08/21 | 771 | 785 | 770 | 770 | 42,000 |
1990/08/20 | 774 | 790 | 760 | 790 | 40,000 |
1990/08/17 | 800 | 800 | 780 | 780 | 51,000 |
1990/08/16 | 809 | 810 | 799 | 800 | 53,000 |
1990/08/15 | 772 | 805 | 772 | 805 | 88,000 |
1990/08/14 | 785 | 801 | 780 | 780 | 63,000 |
1990/08/13 | 850 | 850 | 779 | 785 | 64,000 |
1990/08/10 | 842 | 850 | 831 | 850 | 70,000 |
1990/08/09 | 831 | 860 | 831 | 851 | 107,000 |
1990/08/08 | 801 | 811 | 791 | 791 | 29,000 |
1990/08/07 | 779 | 811 | 770 | 800 | 171,000 |
1990/08/06 | 885 | 885 | 829 | 830 | 159,000 |
1990/08/03 | 909 | 909 | 872 | 887 | 121,000 |
1990/08/02 | 940 | 945 | 909 | 909 | 138,000 |
1990/08/01 | 950 | 950 | 930 | 940 | 481,000 |
1990/07/31 | 899 | 899 | 888 | 890 | 74,000 |
1990/07/30 | 909 | 910 | 879 | 883 | 65,000 |
1990/07/27 | 901 | 901 | 877 | 899 | 132,000 |
1990/07/26 | 902 | 910 | 880 | 881 | 96,000 |
1990/07/25 | 880 | 904 | 880 | 900 | 91,000 |
1990/07/24 | 890 | 897 | 873 | 873 | 106,000 |
1990/07/23 | 921 | 930 | 900 | 900 | 129,000 |
1990/07/20 | 930 | 939 | 920 | 921 | 201,000 |
1990/07/19 | 971 | 990 | 920 | 920 | 661,000 |
1990/07/18 | 922 | 980 | 905 | 961 | 833,000 |
1990/07/17 | 930 | 980 | 915 | 922 | 957,000 |
1990/07/16 | 878 | 931 | 874 | 931 | 686,000 |
1990/07/13 | 801 | 840 | 801 | 831 | 104,000 |
1990/07/12 | 816 | 820 | 800 | 800 | 53,000 |
1990/07/11 | 830 | 830 | 790 | 800 | 93,000 |
1990/07/10 | 842 | 845 | 820 | 820 | 77,000 |
1990/07/09 | 830 | 848 | 821 | 840 | 129,000 |
1990/07/06 | 810 | 830 | 805 | 830 | 81,000 |
1990/07/05 | 801 | 809 | 800 | 805 | 102,000 |
1990/07/04 | 800 | 805 | 790 | 800 | 100,000 |
1990/07/03 | 800 | 809 | 800 | 800 | 80,000 |
1990/07/02 | 800 | 810 | 800 | 800 | 49,000 |
1990/06/29 | 799 | 800 | 780 | 784 | 82,000 |
1990/06/28 | 791 | 791 | 773 | 777 | 154,000 |
1990/06/27 | 773 | 790 | 773 | 781 | 139,000 |
1990/06/26 | 780 | 790 | 770 | 770 | 53,000 |
1990/06/25 | 811 | 811 | 780 | 780 | 74,000 |
1990/06/22 | 803 | 820 | 801 | 801 | 195,000 |
1990/06/21 | 791 | 800 | 790 | 800 | 122,000 |
1990/06/20 | 805 | 805 | 770 | 781 | 158,000 |
1990/06/19 | 815 | 820 | 800 | 805 | 90,000 |
1990/06/18 | 831 | 831 | 815 | 815 | 77,000 |
1990/06/15 | 830 | 833 | 809 | 809 | 73,000 |
1990/06/14 | 822 | 830 | 810 | 830 | 93,000 |
1990/06/13 | 823 | 824 | 820 | 822 | 52,000 |
1990/06/12 | 823 | 825 | 816 | 821 | 78,000 |
1990/06/11 | 834 | 839 | 825 | 825 | 44,000 |
1990/06/08 | 820 | 840 | 820 | 834 | 114,000 |
1990/06/07 | 821 | 830 | 820 | 825 | 100,000 |
1990/06/06 | 832 | 833 | 821 | 829 | 105,000 |
1990/06/05 | 855 | 860 | 841 | 841 | 80,000 |
1990/06/04 | 851 | 851 | 831 | 850 | 110,000 |
1990/06/01 | 840 | 851 | 830 | 830 | 152,000 |
1990/05/31 | 850 | 851 | 841 | 845 | 127,000 |
1990/05/30 | 860 | 865 | 850 | 850 | 69,000 |
1990/05/29 | 855 | 870 | 855 | 870 | 135,000 |
1990/05/28 | 870 | 875 | 850 | 850 | 202,000 |
1990/05/25 | 880 | 880 | 870 | 871 | 114,000 |
1990/05/24 | 875 | 889 | 860 | 860 | 129,000 |
1990/05/23 | 877 | 888 | 875 | 877 | 96,000 |
1990/05/22 | 884 | 884 | 870 | 870 | 129,000 |
1990/05/21 | 855 | 856 | 840 | 854 | 126,000 |
1990/05/18 | 881 | 890 | 861 | 870 | 143,000 |
1990/05/17 | 911 | 911 | 880 | 880 | 231,000 |
1990/05/16 | 930 | 930 | 900 | 901 | 275,000 |
1990/05/15 | 900 | 939 | 897 | 920 | 530,000 |
1990/05/14 | 850 | 900 | 849 | 897 | 523,000 |
1990/05/11 | 821 | 845 | 820 | 842 | 234,000 |
1990/05/10 | 830 | 830 | 819 | 820 | 292,000 |
1990/05/09 | 800 | 800 | 790 | 796 | 178,000 |
1990/05/08 | 796 | 800 | 775 | 799 | 227,000 |
1990/05/07 | 780 | 796 | 780 | 790 | 182,000 |
1990/05/02 | 710 | 770 | 700 | 770 | 126,000 |
1990/05/01 | 681 | 700 | 681 | 699 | 144,000 |
1990/04/27 | 686 | 695 | 670 | 670 | 211,000 |
1990/04/26 | 700 | 700 | 685 | 685 | 136,000 |
1990/04/25 | 706 | 706 | 690 | 700 | 180,000 |
1990/04/24 | 710 | 710 | 690 | 705 | 171,000 |
1990/04/23 | 739 | 743 | 710 | 720 | 136,000 |
1990/04/20 | 731 | 739 | 725 | 729 | 152,000 |
1990/04/19 | 724 | 730 | 701 | 701 | 120,000 |
1990/04/18 | 705 | 710 | 685 | 692 | 107,000 |
1990/04/17 | 690 | 714 | 690 | 705 | 99,000 |
1990/04/16 | 728 | 728 | 690 | 690 | 104,000 |
1990/04/13 | 741 | 743 | 720 | 739 | 117,000 |
1990/04/12 | 798 | 800 | 740 | 740 | 144,000 |
1990/04/11 | 820 | 825 | 795 | 808 | 211,000 |
1990/04/10 | 741 | 800 | 715 | 781 | 538,000 |
1990/04/05 | 521 | 530 | 521 | 530 | 316,000 |
1990/04/04 | 690 | 692 | 620 | 620 | 310,000 |
1990/04/03 | 710 | 732 | 660 | 695 | 329,000 |
1990/04/02 | 790 | 790 | 720 | 720 | 272,000 |
1990/03/30 | 839 | 839 | 770 | 790 | 278,000 |
1990/03/29 | 900 | 900 | 820 | 829 | 427,000 |
1990/03/28 | 878 | 915 | 850 | 915 | 864,000 |
1990/03/27 | 848 | 848 | 848 | 848 | 372,000 |
1990/03/26 | 751 | 751 | 751 | 751 | 326,000 |
1990/03/23 | 651 | 651 | 651 | 651 | 566,000 |
1990/03/22 | 751 | 751 | 751 | 751 | 243,000 |
1990/03/20 | 955 | 968 | 850 | 851 | 613,000 |
1990/03/19 | 950 | 950 | 950 | 950 | 164,000 |
1990/03/16 | 1,260 | 1,280 | 1,150 | 1,150 | 296,000 |
1990/03/15 | 1,210 | 1,280 | 1,200 | 1,230 | 1,197,000 |
1990/03/14 | 1,260 | 1,270 | 1,200 | 1,200 | 672,000 |
1990/03/13 | 1,280 | 1,300 | 1,240 | 1,270 | 969,000 |
1990/03/12 | 1,310 | 1,310 | 1,250 | 1,260 | 382,000 |
1990/03/09 | 1,200 | 1,290 | 1,200 | 1,290 | 1,289,000 |
1990/03/08 | 1,180 | 1,190 | 1,130 | 1,160 | 124,000 |
1990/03/07 | 1,200 | 1,200 | 1,170 | 1,200 | 129,000 |
1990/03/06 | 1,150 | 1,190 | 1,150 | 1,180 | 225,000 |
1990/03/05 | 1,190 | 1,200 | 1,130 | 1,130 | 135,000 |
1990/03/02 | 1,150 | 1,190 | 1,140 | 1,190 | 245,000 |
1990/03/01 | 1,180 | 1,190 | 1,140 | 1,170 | 245,000 |
1990/02/28 | 1,120 | 1,200 | 1,120 | 1,200 | 175,000 |
1990/02/27 | 1,110 | 1,150 | 1,070 | 1,100 | 128,000 |
1990/02/26 | 1,150 | 1,150 | 1,000 | 1,100 | 157,000 |
1990/02/23 | 1,160 | 1,200 | 1,140 | 1,140 | 217,000 |
1990/02/22 | 1,170 | 1,200 | 1,150 | 1,200 | 142,000 |
1990/02/21 | 1,200 | 1,200 | 1,170 | 1,170 | 253,000 |
1990/02/20 | 1,220 | 1,240 | 1,190 | 1,200 | 206,000 |
1990/02/19 | 1,220 | 1,240 | 1,200 | 1,210 | 123,000 |
1990/02/16 | 1,240 | 1,260 | 1,240 | 1,260 | 93,000 |
1990/02/15 | 1,250 | 1,290 | 1,230 | 1,240 | 126,000 |
1990/02/14 | 1,250 | 1,250 | 1,220 | 1,250 | 184,000 |
1990/02/13 | 1,290 | 1,310 | 1,250 | 1,270 | 228,000 |
1990/02/09 | 1,240 | 1,280 | 1,220 | 1,280 | 242,000 |
1990/02/08 | 1,280 | 1,280 | 1,220 | 1,240 | 212,000 |
1990/02/07 | 1,270 | 1,290 | 1,250 | 1,260 | 275,000 |
1990/02/06 | 1,290 | 1,310 | 1,260 | 1,270 | 288,000 |
1990/02/05 | 1,310 | 1,340 | 1,270 | 1,280 | 405,000 |
1990/02/02 | 1,370 | 1,380 | 1,320 | 1,330 | 323,000 |
1990/02/01 | 1,400 | 1,400 | 1,350 | 1,350 | 296,000 |
1990/01/31 | 1,410 | 1,410 | 1,370 | 1,380 | 558,000 |
1990/01/30 | 1,420 | 1,470 | 1,410 | 1,410 | 2,496,000 |
1990/01/29 | 1,390 | 1,430 | 1,380 | 1,400 | 1,453,000 |
1990/01/26 | 1,330 | 1,420 | 1,330 | 1,370 | 1,252,000 |
1990/01/25 | 1,340 | 1,360 | 1,310 | 1,340 | 602,000 |
1990/01/24 | 1,420 | 1,420 | 1,310 | 1,320 | 1,857,000 |
1990/01/23 | 1,310 | 1,420 | 1,310 | 1,380 | 3,323,000 |
1990/01/22 | 1,310 | 1,340 | 1,300 | 1,300 | 2,287,000 |
1990/01/19 | 1,150 | 1,330 | 1,140 | 1,290 | 3,014,000 |
1990/01/18 | 1,140 | 1,150 | 1,110 | 1,150 | 265,000 |
1990/01/17 | 1,140 | 1,160 | 1,110 | 1,130 | 340,000 |
1990/01/16 | 1,140 | 1,140 | 1,110 | 1,120 | 51,000 |
1990/01/12 | 1,140 | 1,150 | 1,100 | 1,150 | 147,000 |
1990/01/11 | 1,110 | 1,140 | 1,110 | 1,140 | 83,000 |
1990/01/10 | 1,150 | 1,150 | 1,110 | 1,130 | 128,000 |
1990/01/09 | 1,150 | 1,160 | 1,140 | 1,140 | 81,000 |
1990/01/08 | 1,150 | 1,170 | 1,140 | 1,140 | 174,000 |
1990/01/05 | 1,120 | 1,150 | 1,120 | 1,130 | 161,000 |
1990/01/04 | 1,140 | 1,140 | 1,120 | 1,120 | 66,000 |