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 |
---|---|---|---|---|---|
1992/12/30 | 363 | 363 | 362 | 362 | 4,000 |
1992/12/29 | 351 | 365 | 350 | 365 | 30,000 |
1992/12/28 | 361 | 361 | 347 | 347 | 8,000 |
1992/12/25 | 360 | 360 | 356 | 356 | 7,000 |
1992/12/24 | 368 | 368 | 353 | 353 | 22,000 |
1992/12/22 | 354 | 360 | 354 | 354 | 16,000 |
1992/12/21 | 357 | 364 | 354 | 354 | 52,000 |
1992/12/18 | 360 | 360 | 352 | 357 | 15,000 |
1992/12/17 | 345 | 360 | 345 | 360 | 61,000 |
1992/12/16 | 342 | 355 | 342 | 345 | 32,000 |
1992/12/15 | 345 | 350 | 341 | 342 | 19,000 |
1992/12/14 | 355 | 355 | 340 | 340 | 20,000 |
1992/12/11 | 352 | 355 | 350 | 350 | 29,000 |
1992/12/10 | 361 | 361 | 351 | 351 | 25,000 |
1992/12/09 | 346 | 353 | 346 | 351 | 18,000 |
1992/12/08 | 350 | 350 | 342 | 342 | 11,000 |
1992/12/07 | 346 | 348 | 345 | 345 | 9,000 |
1992/12/04 | 360 | 360 | 345 | 345 | 18,000 |
1992/12/03 | 360 | 365 | 355 | 355 | 36,000 |
1992/12/02 | 375 | 375 | 360 | 360 | 40,000 |
1992/12/01 | 371 | 375 | 370 | 370 | 37,000 |
1992/11/30 | 369 | 371 | 369 | 370 | 26,000 |
1992/11/27 | 365 | 369 | 362 | 363 | 38,000 |
1992/11/26 | 356 | 361 | 350 | 360 | 37,000 |
1992/11/25 | 342 | 360 | 342 | 355 | 19,000 |
1992/11/24 | 345 | 350 | 337 | 337 | 19,000 |
1992/11/20 | 331 | 340 | 331 | 335 | 19,000 |
1992/11/19 | 346 | 347 | 340 | 340 | 30,000 |
1992/11/18 | 327 | 350 | 325 | 350 | 34,000 |
1992/11/17 | 323 | 323 | 321 | 322 | 20,000 |
1992/11/16 | 321 | 326 | 321 | 323 | 20,000 |
1992/11/13 | 335 | 337 | 321 | 321 | 44,000 |
1992/11/12 | 337 | 337 | 330 | 330 | 21,000 |
1992/11/11 | 340 | 344 | 336 | 336 | 32,000 |
1992/11/10 | 341 | 341 | 340 | 341 | 24,000 |
1992/11/09 | 346 | 346 | 341 | 341 | 37,000 |
1992/11/06 | 340 | 345 | 336 | 345 | 49,000 |
1992/11/05 | 335 | 345 | 335 | 344 | 83,000 |
1992/11/04 | 321 | 335 | 321 | 335 | 108,000 |
1992/11/02 | 350 | 354 | 350 | 350 | 12,000 |
1992/10/30 | 360 | 360 | 350 | 350 | 22,000 |
1992/10/29 | 360 | 360 | 351 | 360 | 25,000 |
1992/10/28 | 356 | 356 | 351 | 353 | 27,000 |
1992/10/27 | 355 | 355 | 350 | 354 | 35,000 |
1992/10/26 | 356 | 363 | 355 | 355 | 86,000 |
1992/10/23 | 365 | 365 | 350 | 361 | 52,000 |
1992/10/22 | 361 | 366 | 361 | 365 | 14,000 |
1992/10/21 | 370 | 374 | 361 | 361 | 16,000 |
1992/10/20 | 372 | 373 | 372 | 373 | 8,000 |
1992/10/19 | 374 | 378 | 373 | 378 | 5,000 |
1992/10/16 | 373 | 378 | 372 | 373 | 20,000 |
1992/10/15 | 380 | 390 | 372 | 373 | 35,000 |
1992/10/14 | 385 | 390 | 380 | 380 | 17,000 |
1992/10/13 | 386 | 390 | 380 | 380 | 11,000 |
1992/10/12 | 388 | 388 | 388 | 388 | 7,000 |
1992/10/09 | 373 | 385 | 370 | 370 | 17,000 |
1992/10/08 | 379 | 379 | 370 | 370 | 6,000 |
1992/10/07 | 370 | 397 | 370 | 380 | 20,000 |
1992/10/06 | 370 | 375 | 360 | 369 | 39,000 |
1992/10/05 | 380 | 380 | 370 | 370 | 12,000 |
1992/10/02 | 385 | 385 | 375 | 375 | 33,000 |
1992/10/01 | 391 | 391 | 385 | 385 | 29,000 |
1992/09/30 | 396 | 400 | 392 | 393 | 23,000 |
1992/09/29 | 396 | 404 | 393 | 395 | 36,000 |
1992/09/28 | 401 | 405 | 395 | 395 | 28,000 |
1992/09/25 | 404 | 404 | 398 | 400 | 88,000 |
1992/09/24 | 397 | 405 | 397 | 398 | 72,000 |
1992/09/22 | 405 | 410 | 390 | 392 | 57,000 |
1992/09/21 | 405 | 420 | 405 | 409 | 46,000 |
1992/09/18 | 420 | 421 | 400 | 410 | 67,000 |
1992/09/17 | 421 | 430 | 421 | 430 | 42,000 |
1992/09/16 | 454 | 454 | 421 | 421 | 117,000 |
1992/09/14 | 450 | 450 | 440 | 449 | 166,000 |
1992/09/11 | 460 | 460 | 420 | 430 | 453,000 |
1992/09/10 | 386 | 451 | 386 | 451 | 407,000 |
1992/09/09 | 390 | 390 | 382 | 382 | 9,000 |
1992/09/08 | 395 | 395 | 380 | 390 | 33,000 |
1992/09/07 | 410 | 410 | 390 | 391 | 34,000 |
1992/09/04 | 400 | 412 | 400 | 405 | 145,000 |
1992/09/03 | 391 | 400 | 382 | 382 | 68,000 |
1992/09/02 | 376 | 400 | 370 | 385 | 68,000 |
1992/09/01 | 400 | 400 | 380 | 381 | 61,000 |
1992/08/31 | 395 | 395 | 385 | 395 | 93,000 |
1992/08/28 | 360 | 393 | 360 | 390 | 100,000 |
1992/08/27 | 332 | 370 | 332 | 356 | 94,000 |
1992/08/26 | 327 | 339 | 327 | 328 | 45,000 |
1992/08/25 | 340 | 341 | 320 | 331 | 53,000 |
1992/08/24 | 349 | 349 | 340 | 340 | 42,000 |
1992/08/21 | 299 | 324 | 295 | 320 | 74,000 |
1992/08/20 | 283 | 303 | 283 | 302 | 55,000 |
1992/08/19 | 283 | 283 | 275 | 280 | 41,000 |
1992/08/18 | 308 | 308 | 283 | 283 | 83,000 |
1992/08/14 | 281 | 287 | 281 | 287 | 6,000 |
1992/08/13 | 267 | 280 | 267 | 280 | 40,000 |
1992/08/12 | 278 | 278 | 260 | 270 | 54,000 |
1992/08/11 | 312 | 312 | 280 | 280 | 37,000 |
1992/08/10 | 333 | 333 | 310 | 310 | 62,000 |
1992/08/07 | 336 | 336 | 334 | 334 | 25,000 |
1992/08/06 | 337 | 340 | 335 | 340 | 21,000 |
1992/08/05 | 335 | 340 | 335 | 337 | 12,000 |
1992/08/04 | 335 | 340 | 335 | 340 | 23,000 |
1992/08/03 | 360 | 360 | 335 | 335 | 14,000 |
1992/07/31 | 341 | 353 | 341 | 352 | 24,000 |
1992/07/30 | 351 | 356 | 336 | 336 | 39,000 |
1992/07/29 | 365 | 365 | 351 | 360 | 25,000 |
1992/07/28 | 360 | 360 | 359 | 360 | 27,000 |
1992/07/27 | 380 | 380 | 370 | 370 | 16,000 |
1992/07/24 | 375 | 375 | 360 | 360 | 18,000 |
1992/07/23 | 356 | 356 | 350 | 351 | 24,000 |
1992/07/22 | 380 | 380 | 356 | 356 | 41,000 |
1992/07/21 | 364 | 379 | 364 | 370 | 33,000 |
1992/07/20 | 390 | 390 | 370 | 370 | 41,000 |
1992/07/17 | 403 | 403 | 390 | 390 | 28,000 |
1992/07/16 | 410 | 410 | 401 | 401 | 8,000 |
1992/07/14 | 415 | 415 | 405 | 406 | 19,000 |
1992/07/13 | 415 | 415 | 398 | 415 | 24,000 |
1992/07/10 | 424 | 424 | 410 | 412 | 17,000 |
1992/07/09 | 407 | 415 | 407 | 415 | 11,000 |
1992/07/08 | 396 | 404 | 395 | 400 | 25,000 |
1992/07/07 | 418 | 418 | 400 | 401 | 24,000 |
1992/07/06 | 431 | 431 | 420 | 420 | 11,000 |
1992/07/03 | 429 | 440 | 429 | 436 | 32,000 |
1992/07/02 | 390 | 410 | 390 | 410 | 111,000 |
1992/07/01 | 390 | 390 | 381 | 385 | 37,000 |
1992/06/30 | 380 | 390 | 380 | 390 | 33,000 |
1992/06/29 | 400 | 406 | 390 | 390 | 17,000 |
1992/06/26 | 405 | 407 | 400 | 400 | 39,000 |
1992/06/25 | 405 | 410 | 405 | 406 | 8,000 |
1992/06/24 | 415 | 415 | 405 | 405 | 10,000 |
1992/06/23 | 405 | 415 | 405 | 415 | 29,000 |
1992/06/22 | 440 | 440 | 425 | 430 | 14,000 |
1992/06/19 | 430 | 440 | 425 | 440 | 28,000 |
1992/06/18 | 424 | 432 | 423 | 432 | 26,000 |
1992/06/17 | 459 | 459 | 440 | 440 | 43,000 |
1992/06/16 | 458 | 461 | 455 | 460 | 23,000 |
1992/06/15 | 465 | 465 | 458 | 458 | 42,000 |
1992/06/12 | 476 | 485 | 465 | 465 | 54,000 |
1992/06/11 | 471 | 480 | 465 | 475 | 41,000 |
1992/06/10 | 475 | 486 | 470 | 470 | 34,000 |
1992/06/09 | 459 | 471 | 459 | 465 | 21,000 |
1992/06/08 | 490 | 490 | 458 | 458 | 58,000 |
1992/06/05 | 473 | 498 | 470 | 486 | 125,000 |
1992/06/04 | 452 | 480 | 452 | 463 | 56,000 |
1992/06/03 | 456 | 470 | 450 | 451 | 60,000 |
1992/06/02 | 455 | 460 | 450 | 455 | 23,000 |
1992/06/01 | 461 | 463 | 450 | 450 | 67,000 |
1992/05/29 | 461 | 469 | 455 | 460 | 60,000 |
1992/05/28 | 457 | 463 | 455 | 455 | 40,000 |
1992/05/27 | 481 | 481 | 457 | 457 | 77,000 |
1992/05/26 | 466 | 480 | 466 | 476 | 123,000 |
1992/05/25 | 486 | 497 | 462 | 462 | 132,000 |
1992/05/22 | 495 | 521 | 495 | 501 | 323,000 |
1992/05/21 | 490 | 560 | 473 | 515 | 1,493,000 |
1992/05/20 | 500 | 500 | 500 | 500 | 534,000 |
1992/05/19 | 420 | 423 | 415 | 420 | 72,000 |
1992/05/18 | 400 | 420 | 400 | 420 | 54,000 |
1992/05/15 | 408 | 415 | 400 | 400 | 82,000 |
1992/05/14 | 403 | 416 | 403 | 411 | 56,000 |
1992/05/13 | 418 | 419 | 400 | 401 | 71,000 |
1992/05/12 | 410 | 420 | 405 | 420 | 64,000 |
1992/05/11 | 398 | 400 | 397 | 400 | 94,000 |
1992/05/08 | 390 | 390 | 385 | 390 | 43,000 |
1992/05/07 | 370 | 389 | 370 | 389 | 48,000 |
1992/05/06 | 360 | 375 | 355 | 371 | 34,000 |
1992/05/01 | 353 | 365 | 353 | 361 | 17,000 |
1992/04/30 | 353 | 356 | 345 | 345 | 39,000 |
1992/04/28 | 350 | 353 | 346 | 353 | 14,000 |
1992/04/27 | 350 | 350 | 342 | 350 | 20,000 |
1992/04/24 | 340 | 348 | 340 | 340 | 15,000 |
1992/04/23 | 329 | 340 | 329 | 340 | 65,000 |
1992/04/22 | 341 | 341 | 327 | 330 | 52,000 |
1992/04/21 | 350 | 351 | 340 | 340 | 32,000 |
1992/04/20 | 368 | 368 | 360 | 365 | 19,000 |
1992/04/17 | 375 | 380 | 365 | 365 | 37,000 |
1992/04/16 | 360 | 360 | 355 | 360 | 35,000 |
1992/04/15 | 340 | 350 | 336 | 342 | 46,000 |
1992/04/14 | 341 | 341 | 330 | 335 | 19,000 |
1992/04/13 | 360 | 360 | 340 | 340 | 32,000 |
1992/04/10 | 321 | 360 | 321 | 359 | 31,000 |
1992/04/09 | 311 | 327 | 306 | 320 | 78,000 |
1992/04/08 | 355 | 355 | 311 | 311 | 67,000 |
1992/04/07 | 372 | 372 | 360 | 360 | 20,000 |
1992/04/06 | 371 | 380 | 371 | 371 | 13,000 |
1992/04/03 | 375 | 375 | 355 | 370 | 44,000 |
1992/04/02 | 376 | 383 | 360 | 364 | 77,000 |
1992/04/01 | 404 | 405 | 381 | 381 | 49,000 |
1992/03/31 | 417 | 420 | 412 | 412 | 15,000 |
1992/03/30 | 428 | 428 | 411 | 412 | 12,000 |
1992/03/27 | 434 | 434 | 425 | 433 | 22,000 |
1992/03/26 | 439 | 448 | 430 | 440 | 62,000 |
1992/03/25 | 396 | 427 | 396 | 427 | 86,000 |
1992/03/24 | 405 | 408 | 400 | 403 | 70,000 |
1992/03/23 | 410 | 420 | 408 | 408 | 41,000 |
1992/03/19 | 400 | 409 | 397 | 405 | 91,000 |
1992/03/18 | 408 | 408 | 396 | 400 | 54,000 |
1992/03/17 | 412 | 415 | 410 | 410 | 66,000 |
1992/03/16 | 422 | 430 | 411 | 411 | 39,000 |
1992/03/13 | 429 | 430 | 428 | 430 | 24,000 |
1992/03/12 | 430 | 435 | 423 | 430 | 36,000 |
1992/03/11 | 440 | 441 | 430 | 430 | 34,000 |
1992/03/10 | 445 | 445 | 441 | 441 | 11,000 |
1992/03/09 | 449 | 449 | 440 | 440 | 10,000 |
1992/03/06 | 455 | 460 | 450 | 450 | 24,000 |
1992/03/05 | 456 | 460 | 450 | 460 | 20,000 |
1992/03/04 | 466 | 467 | 460 | 463 | 26,000 |
1992/03/03 | 481 | 485 | 467 | 467 | 26,000 |
1992/03/02 | 470 | 475 | 465 | 470 | 33,000 |
1992/02/28 | 466 | 479 | 461 | 475 | 42,000 |
1992/02/27 | 463 | 470 | 461 | 461 | 25,000 |
1992/02/26 | 459 | 461 | 453 | 460 | 21,000 |
1992/02/25 | 451 | 461 | 451 | 460 | 10,000 |
1992/02/24 | 462 | 462 | 451 | 451 | 14,000 |
1992/02/21 | 451 | 460 | 450 | 457 | 11,000 |
1992/02/20 | 452 | 455 | 450 | 450 | 16,000 |
1992/02/19 | 450 | 451 | 450 | 451 | 18,000 |
1992/02/18 | 480 | 480 | 460 | 460 | 17,000 |
1992/02/17 | 460 | 471 | 460 | 470 | 45,000 |
1992/02/14 | 494 | 495 | 460 | 460 | 75,000 |
1992/02/13 | 500 | 500 | 490 | 499 | 115,000 |
1992/02/12 | 457 | 465 | 452 | 465 | 90,000 |
1992/02/10 | 440 | 449 | 440 | 449 | 72,000 |
1992/02/07 | 471 | 480 | 465 | 465 | 51,000 |
1992/02/06 | 467 | 474 | 467 | 470 | 21,000 |
1992/02/05 | 467 | 468 | 467 | 467 | 18,000 |
1992/02/04 | 480 | 480 | 467 | 467 | 34,000 |
1992/02/03 | 462 | 481 | 461 | 480 | 16,000 |
1992/01/31 | 445 | 460 | 445 | 455 | 39,000 |
1992/01/30 | 436 | 440 | 436 | 436 | 57,000 |
1992/01/29 | 436 | 440 | 435 | 436 | 90,000 |
1992/01/28 | 445 | 445 | 435 | 435 | 78,000 |
1992/01/27 | 435 | 445 | 435 | 445 | 21,000 |
1992/01/24 | 448 | 450 | 440 | 440 | 24,000 |
1992/01/23 | 443 | 450 | 442 | 450 | 24,000 |
1992/01/22 | 411 | 434 | 411 | 425 | 64,000 |
1992/01/21 | 429 | 430 | 416 | 416 | 55,000 |
1992/01/20 | 450 | 450 | 430 | 430 | 33,000 |
1992/01/17 | 455 | 455 | 438 | 449 | 49,000 |
1992/01/16 | 472 | 473 | 460 | 460 | 26,000 |
1992/01/14 | 470 | 475 | 460 | 470 | 42,000 |
1992/01/13 | 486 | 486 | 475 | 475 | 31,000 |
1992/01/10 | 493 | 495 | 485 | 486 | 29,000 |
1992/01/09 | 488 | 493 | 488 | 488 | 5,000 |
1992/01/08 | 493 | 493 | 490 | 493 | 22,000 |
1992/01/07 | 506 | 506 | 490 | 490 | 32,000 |
1992/01/06 | 495 | 508 | 495 | 501 | 14,000 |