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 |
|---|---|---|---|---|---|
| 1991/12/30 | 490 | 495 | 485 | 485 | 41,000 |
| 1991/12/27 | 501 | 501 | 495 | 495 | 25,000 |
| 1991/12/26 | 491 | 500 | 491 | 496 | 28,000 |
| 1991/12/25 | 500 | 505 | 490 | 491 | 27,000 |
| 1991/12/24 | 520 | 520 | 490 | 500 | 77,000 |
| 1991/12/20 | 510 | 525 | 500 | 500 | 30,000 |
| 1991/12/19 | 533 | 533 | 490 | 505 | 83,000 |
| 1991/12/18 | 545 | 545 | 535 | 540 | 65,000 |
| 1991/12/17 | 574 | 580 | 534 | 535 | 525,000 |
| 1991/12/16 | 515 | 564 | 515 | 564 | 226,000 |
| 1991/12/13 | 510 | 514 | 510 | 510 | 40,000 |
| 1991/12/12 | 477 | 500 | 477 | 495 | 27,000 |
| 1991/12/11 | 475 | 475 | 475 | 475 | 26,000 |
| 1991/12/10 | 495 | 505 | 495 | 498 | 11,000 |
| 1991/12/09 | 515 | 515 | 495 | 495 | 17,000 |
| 1991/12/06 | 496 | 500 | 491 | 500 | 45,000 |
| 1991/12/05 | 490 | 490 | 490 | 490 | 8,000 |
| 1991/12/04 | 475 | 480 | 475 | 480 | 26,000 |
| 1991/12/03 | 466 | 476 | 466 | 466 | 18,000 |
| 1991/12/02 | 483 | 483 | 461 | 461 | 52,000 |
| 1991/11/29 | 490 | 492 | 480 | 483 | 49,000 |
| 1991/11/28 | 492 | 495 | 489 | 490 | 53,000 |
| 1991/11/27 | 505 | 515 | 500 | 507 | 56,000 |
| 1991/11/26 | 500 | 519 | 500 | 500 | 34,000 |
| 1991/11/25 | 529 | 529 | 490 | 490 | 46,000 |
| 1991/11/22 | 534 | 534 | 510 | 520 | 34,000 |
| 1991/11/21 | 550 | 550 | 530 | 534 | 52,000 |
| 1991/11/20 | 505 | 535 | 501 | 535 | 54,000 |
| 1991/11/19 | 511 | 515 | 510 | 515 | 77,000 |
| 1991/11/18 | 495 | 500 | 490 | 491 | 148,000 |
| 1991/11/15 | 535 | 540 | 525 | 525 | 61,000 |
| 1991/11/14 | 539 | 550 | 538 | 538 | 30,000 |
| 1991/11/13 | 531 | 550 | 531 | 538 | 59,000 |
| 1991/11/12 | 525 | 535 | 520 | 535 | 47,000 |
| 1991/11/11 | 540 | 540 | 526 | 534 | 28,000 |
| 1991/11/08 | 540 | 548 | 538 | 540 | 72,000 |
| 1991/11/07 | 548 | 548 | 539 | 539 | 61,000 |
| 1991/11/06 | 556 | 556 | 540 | 548 | 93,000 |
| 1991/11/05 | 571 | 575 | 556 | 556 | 53,000 |
| 1991/11/01 | 570 | 570 | 558 | 565 | 118,000 |
| 1991/10/31 | 598 | 598 | 570 | 570 | 125,000 |
| 1991/10/30 | 574 | 600 | 574 | 594 | 524,000 |
| 1991/10/29 | 569 | 575 | 560 | 568 | 431,000 |
| 1991/10/28 | 548 | 550 | 530 | 549 | 211,000 |
| 1991/10/25 | 540 | 540 | 530 | 538 | 73,000 |
| 1991/10/24 | 508 | 550 | 508 | 544 | 241,000 |
| 1991/10/23 | 508 | 510 | 506 | 508 | 57,000 |
| 1991/10/22 | 510 | 511 | 508 | 508 | 29,000 |
| 1991/10/21 | 506 | 515 | 506 | 510 | 42,000 |
| 1991/10/18 | 511 | 513 | 502 | 505 | 44,000 |
| 1991/10/17 | 516 | 520 | 516 | 518 | 37,000 |
| 1991/10/16 | 520 | 525 | 510 | 510 | 54,000 |
| 1991/10/15 | 510 | 520 | 509 | 520 | 45,000 |
| 1991/10/14 | 501 | 515 | 501 | 510 | 27,000 |
| 1991/10/11 | 501 | 501 | 485 | 501 | 46,000 |
| 1991/10/09 | 506 | 506 | 501 | 501 | 54,000 |
| 1991/10/08 | 510 | 513 | 501 | 506 | 45,000 |
| 1991/10/07 | 519 | 519 | 505 | 506 | 14,000 |
| 1991/10/04 | 530 | 530 | 520 | 524 | 51,000 |
| 1991/10/03 | 533 | 540 | 530 | 533 | 75,000 |
| 1991/10/02 | 549 | 550 | 529 | 540 | 80,000 |
| 1991/10/01 | 529 | 565 | 529 | 545 | 241,000 |
| 1991/09/30 | 520 | 529 | 511 | 529 | 98,000 |
| 1991/09/27 | 505 | 520 | 505 | 519 | 53,000 |
| 1991/09/26 | 529 | 529 | 503 | 510 | 121,000 |
| 1991/09/25 | 514 | 520 | 510 | 519 | 122,000 |
| 1991/09/24 | 480 | 483 | 476 | 480 | 99,000 |
| 1991/09/20 | 490 | 495 | 483 | 483 | 38,000 |
| 1991/09/19 | 482 | 500 | 482 | 500 | 82,000 |
| 1991/09/18 | 500 | 500 | 481 | 481 | 44,000 |
| 1991/09/17 | 509 | 510 | 500 | 500 | 90,000 |
| 1991/09/13 | 519 | 519 | 495 | 515 | 87,000 |
| 1991/09/12 | 480 | 500 | 480 | 500 | 52,000 |
| 1991/09/11 | 476 | 490 | 476 | 485 | 33,000 |
| 1991/09/10 | 480 | 490 | 480 | 481 | 48,000 |
| 1991/09/09 | 495 | 510 | 490 | 490 | 68,000 |
| 1991/09/06 | 541 | 549 | 510 | 515 | 170,000 |
| 1991/09/05 | 485 | 560 | 476 | 550 | 619,000 |
| 1991/09/03 | 427 | 440 | 427 | 440 | 60,000 |
| 1991/09/02 | 425 | 435 | 418 | 425 | 111,000 |
| 1991/08/30 | 420 | 430 | 420 | 425 | 27,000 |
| 1991/08/29 | 411 | 421 | 410 | 421 | 22,000 |
| 1991/08/28 | 411 | 415 | 410 | 410 | 12,000 |
| 1991/08/27 | 415 | 418 | 410 | 410 | 42,000 |
| 1991/08/26 | 411 | 415 | 410 | 410 | 20,000 |
| 1991/08/23 | 430 | 430 | 420 | 420 | 37,000 |
| 1991/08/22 | 439 | 444 | 434 | 443 | 68,000 |
| 1991/08/21 | 407 | 426 | 405 | 424 | 55,000 |
| 1991/08/20 | 404 | 405 | 395 | 395 | 161,000 |
| 1991/08/19 | 430 | 430 | 410 | 410 | 114,000 |
| 1991/08/16 | 445 | 450 | 439 | 439 | 25,000 |
| 1991/08/15 | 451 | 453 | 445 | 445 | 21,000 |
| 1991/08/14 | 445 | 450 | 440 | 442 | 35,000 |
| 1991/08/13 | 450 | 455 | 449 | 455 | 13,000 |
| 1991/08/12 | 460 | 470 | 451 | 470 | 16,000 |
| 1991/08/09 | 465 | 465 | 450 | 455 | 17,000 |
| 1991/08/08 | 470 | 479 | 465 | 465 | 6,000 |
| 1991/08/07 | 466 | 470 | 465 | 470 | 12,000 |
| 1991/08/06 | 470 | 474 | 465 | 465 | 18,000 |
| 1991/08/05 | 480 | 480 | 473 | 473 | 3,000 |
| 1991/08/02 | 476 | 478 | 472 | 472 | 15,000 |
| 1991/08/01 | 495 | 495 | 475 | 480 | 14,000 |
| 1991/07/31 | 494 | 500 | 489 | 490 | 32,000 |
| 1991/07/30 | 474 | 490 | 474 | 490 | 16,000 |
| 1991/07/29 | 471 | 480 | 471 | 475 | 12,000 |
| 1991/07/26 | 466 | 468 | 465 | 468 | 19,000 |
| 1991/07/25 | 480 | 480 | 465 | 465 | 29,000 |
| 1991/07/24 | 466 | 481 | 466 | 481 | 15,000 |
| 1991/07/23 | 480 | 480 | 465 | 465 | 12,000 |
| 1991/07/22 | 481 | 495 | 481 | 495 | 39,000 |
| 1991/07/19 | 495 | 495 | 485 | 485 | 12,000 |
| 1991/07/18 | 495 | 495 | 485 | 495 | 66,000 |
| 1991/07/17 | 495 | 496 | 490 | 495 | 44,000 |
| 1991/07/16 | 490 | 498 | 485 | 495 | 81,000 |
| 1991/07/15 | 476 | 485 | 471 | 485 | 34,000 |
| 1991/07/12 | 461 | 470 | 456 | 456 | 73,000 |
| 1991/07/11 | 481 | 481 | 455 | 455 | 51,000 |
| 1991/07/10 | 455 | 481 | 455 | 481 | 30,000 |
| 1991/07/09 | 430 | 450 | 410 | 450 | 130,000 |
| 1991/07/08 | 451 | 451 | 430 | 440 | 82,000 |
| 1991/07/05 | 465 | 471 | 451 | 452 | 81,000 |
| 1991/07/04 | 490 | 495 | 475 | 475 | 55,000 |
| 1991/07/03 | 500 | 500 | 500 | 500 | 9,000 |
| 1991/07/02 | 521 | 525 | 505 | 505 | 31,000 |
| 1991/07/01 | 505 | 515 | 505 | 515 | 41,000 |
| 1991/06/28 | 497 | 500 | 496 | 496 | 35,000 |
| 1991/06/27 | 496 | 496 | 495 | 495 | 14,000 |
| 1991/06/26 | 500 | 506 | 495 | 495 | 56,000 |
| 1991/06/25 | 502 | 502 | 492 | 500 | 35,000 |
| 1991/06/24 | 515 | 516 | 492 | 502 | 33,000 |
| 1991/06/21 | 520 | 530 | 515 | 515 | 13,000 |
| 1991/06/20 | 500 | 520 | 500 | 515 | 30,000 |
| 1991/06/19 | 535 | 535 | 505 | 505 | 30,000 |
| 1991/06/18 | 555 | 555 | 535 | 538 | 23,000 |
| 1991/06/17 | 545 | 550 | 542 | 550 | 38,000 |
| 1991/06/14 | 530 | 545 | 530 | 545 | 52,000 |
| 1991/06/13 | 526 | 539 | 525 | 531 | 27,000 |
| 1991/06/12 | 535 | 540 | 530 | 536 | 40,000 |
| 1991/06/11 | 545 | 545 | 535 | 535 | 23,000 |
| 1991/06/10 | 565 | 565 | 543 | 545 | 20,000 |
| 1991/06/07 | 551 | 555 | 550 | 552 | 18,000 |
| 1991/06/06 | 551 | 555 | 551 | 552 | 16,000 |
| 1991/06/05 | 552 | 560 | 550 | 552 | 20,000 |
| 1991/06/04 | 555 | 555 | 550 | 552 | 60,000 |
| 1991/06/03 | 580 | 580 | 560 | 565 | 17,000 |
| 1991/05/31 | 560 | 580 | 560 | 580 | 11,000 |
| 1991/05/30 | 556 | 561 | 556 | 560 | 7,000 |
| 1991/05/29 | 556 | 556 | 550 | 550 | 25,000 |
| 1991/05/28 | 555 | 555 | 550 | 550 | 6,000 |
| 1991/05/27 | 565 | 570 | 541 | 545 | 27,000 |
| 1991/05/24 | 580 | 584 | 580 | 580 | 25,000 |
| 1991/05/23 | 555 | 589 | 541 | 585 | 17,000 |
| 1991/05/22 | 550 | 558 | 541 | 541 | 58,000 |
| 1991/05/21 | 546 | 550 | 530 | 550 | 56,000 |
| 1991/05/20 | 556 | 560 | 550 | 550 | 35,000 |
| 1991/05/17 | 555 | 560 | 550 | 552 | 59,000 |
| 1991/05/16 | 560 | 560 | 555 | 555 | 46,000 |
| 1991/05/15 | 570 | 570 | 560 | 570 | 25,000 |
| 1991/05/14 | 570 | 580 | 568 | 568 | 64,000 |
| 1991/05/13 | 589 | 594 | 570 | 570 | 96,000 |
| 1991/05/10 | 600 | 600 | 590 | 590 | 33,000 |
| 1991/05/09 | 590 | 599 | 586 | 599 | 29,000 |
| 1991/05/08 | 590 | 600 | 587 | 590 | 18,000 |
| 1991/05/07 | 595 | 600 | 590 | 600 | 20,000 |
| 1991/05/02 | 605 | 606 | 581 | 591 | 63,000 |
| 1991/05/01 | 591 | 600 | 590 | 600 | 17,000 |
| 1991/04/30 | 591 | 595 | 580 | 580 | 46,000 |
| 1991/04/26 | 590 | 601 | 590 | 600 | 31,000 |
| 1991/04/25 | 601 | 610 | 590 | 590 | 63,000 |
| 1991/04/24 | 613 | 613 | 600 | 602 | 83,000 |
| 1991/04/23 | 606 | 610 | 602 | 603 | 73,000 |
| 1991/04/22 | 610 | 615 | 605 | 610 | 50,000 |
| 1991/04/19 | 644 | 644 | 615 | 620 | 43,000 |
| 1991/04/18 | 645 | 645 | 640 | 645 | 67,000 |
| 1991/04/17 | 650 | 659 | 645 | 646 | 53,000 |
| 1991/04/16 | 668 | 670 | 640 | 641 | 91,000 |
| 1991/04/15 | 673 | 688 | 665 | 666 | 247,000 |
| 1991/04/12 | 640 | 670 | 635 | 669 | 313,000 |
| 1991/04/11 | 650 | 650 | 633 | 635 | 109,000 |
| 1991/04/10 | 620 | 635 | 620 | 634 | 74,000 |
| 1991/04/09 | 620 | 620 | 610 | 615 | 45,000 |
| 1991/04/08 | 623 | 625 | 605 | 605 | 46,000 |
| 1991/04/05 | 611 | 620 | 610 | 620 | 57,000 |
| 1991/04/04 | 620 | 620 | 610 | 615 | 27,000 |
| 1991/04/03 | 625 | 625 | 600 | 603 | 99,000 |
| 1991/04/02 | 605 | 610 | 600 | 610 | 46,000 |
| 1991/04/01 | 621 | 621 | 601 | 601 | 43,000 |
| 1991/03/29 | 605 | 610 | 600 | 601 | 54,000 |
| 1991/03/28 | 605 | 605 | 600 | 601 | 32,000 |
| 1991/03/27 | 621 | 621 | 607 | 607 | 51,000 |
| 1991/03/26 | 612 | 615 | 600 | 607 | 44,000 |
| 1991/03/25 | 581 | 600 | 580 | 600 | 128,000 |
| 1991/03/22 | 601 | 620 | 601 | 601 | 73,000 |
| 1991/03/20 | 605 | 620 | 602 | 611 | 72,000 |
| 1991/03/19 | 640 | 640 | 623 | 623 | 100,000 |
| 1991/03/18 | 635 | 640 | 630 | 630 | 63,000 |
| 1991/03/15 | 629 | 639 | 620 | 625 | 68,000 |
| 1991/03/14 | 630 | 640 | 630 | 630 | 50,000 |
| 1991/03/13 | 650 | 655 | 630 | 640 | 139,000 |
| 1991/03/12 | 646 | 650 | 640 | 640 | 254,000 |
| 1991/03/11 | 620 | 629 | 617 | 626 | 152,000 |
| 1991/03/08 | 600 | 610 | 596 | 610 | 94,000 |
| 1991/03/07 | 589 | 610 | 586 | 610 | 65,000 |
| 1991/03/06 | 600 | 620 | 585 | 585 | 75,000 |
| 1991/03/05 | 570 | 595 | 570 | 593 | 25,000 |
| 1991/03/04 | 575 | 575 | 561 | 570 | 60,000 |
| 1991/03/01 | 605 | 605 | 575 | 575 | 99,000 |
| 1991/02/28 | 600 | 600 | 593 | 595 | 85,000 |
| 1991/02/27 | 598 | 600 | 591 | 591 | 20,000 |
| 1991/02/26 | 600 | 600 | 589 | 590 | 108,000 |
| 1991/02/25 | 570 | 599 | 570 | 593 | 58,000 |
| 1991/02/22 | 580 | 605 | 580 | 580 | 55,000 |
| 1991/02/21 | 600 | 610 | 580 | 586 | 151,000 |
| 1991/02/20 | 616 | 620 | 600 | 600 | 85,000 |
| 1991/02/19 | 630 | 631 | 610 | 615 | 82,000 |
| 1991/02/18 | 632 | 633 | 620 | 630 | 185,000 |
| 1991/02/15 | 630 | 630 | 610 | 610 | 217,000 |
| 1991/02/14 | 651 | 651 | 641 | 649 | 580,000 |
| 1991/02/13 | 545 | 580 | 537 | 571 | 288,000 |
| 1991/02/12 | 530 | 540 | 527 | 537 | 253,000 |
| 1991/02/08 | 465 | 510 | 460 | 507 | 203,000 |
| 1991/02/07 | 465 | 470 | 460 | 460 | 76,000 |
| 1991/02/06 | 440 | 465 | 440 | 461 | 98,000 |
| 1991/02/05 | 420 | 439 | 415 | 439 | 24,000 |
| 1991/02/04 | 415 | 420 | 415 | 415 | 13,000 |
| 1991/02/01 | 416 | 420 | 415 | 420 | 27,000 |
| 1991/01/31 | 427 | 427 | 415 | 415 | 83,000 |
| 1991/01/30 | 417 | 427 | 417 | 417 | 28,000 |
| 1991/01/29 | 419 | 421 | 410 | 415 | 47,000 |
| 1991/01/28 | 425 | 425 | 415 | 420 | 58,000 |
| 1991/01/25 | 425 | 430 | 420 | 420 | 63,000 |
| 1991/01/24 | 425 | 440 | 425 | 440 | 29,000 |
| 1991/01/23 | 425 | 430 | 423 | 423 | 40,000 |
| 1991/01/22 | 450 | 450 | 437 | 447 | 12,000 |
| 1991/01/21 | 460 | 460 | 450 | 460 | 22,000 |
| 1991/01/18 | 465 | 465 | 449 | 455 | 80,000 |
| 1991/01/17 | 430 | 460 | 425 | 460 | 116,000 |
| 1991/01/16 | 460 | 460 | 435 | 435 | 42,000 |
| 1991/01/14 | 463 | 469 | 460 | 464 | 49,000 |
| 1991/01/11 | 475 | 479 | 470 | 478 | 27,000 |
| 1991/01/10 | 480 | 480 | 470 | 480 | 50,000 |
| 1991/01/09 | 480 | 484 | 480 | 482 | 35,000 |
| 1991/01/08 | 485 | 485 | 480 | 483 | 29,000 |
| 1991/01/07 | 500 | 500 | 485 | 485 | 39,000 |
| 1991/01/04 | 490 | 498 | 490 | 495 | 11,000 |