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 |
|---|---|---|---|---|---|
| 1996/12/30 | 292 | 295 | 291 | 295 | 32,000 |
| 1996/12/27 | 291 | 295 | 291 | 295 | 28,000 |
| 1996/12/26 | 292 | 295 | 291 | 291 | 40,000 |
| 1996/12/25 | 300 | 300 | 290 | 291 | 47,000 |
| 1996/12/24 | 300 | 300 | 290 | 290 | 93,000 |
| 1996/12/20 | 300 | 303 | 300 | 300 | 35,000 |
| 1996/12/19 | 302 | 304 | 300 | 300 | 51,000 |
| 1996/12/18 | 311 | 315 | 310 | 310 | 52,000 |
| 1996/12/17 | 311 | 319 | 310 | 311 | 54,000 |
| 1996/12/16 | 324 | 324 | 310 | 310 | 40,000 |
| 1996/12/13 | 320 | 320 | 311 | 319 | 44,000 |
| 1996/12/12 | 320 | 325 | 315 | 321 | 47,000 |
| 1996/12/11 | 325 | 325 | 320 | 320 | 41,000 |
| 1996/12/10 | 333 | 333 | 326 | 326 | 19,000 |
| 1996/12/09 | 326 | 326 | 325 | 325 | 24,000 |
| 1996/12/06 | 333 | 333 | 325 | 325 | 20,000 |
| 1996/12/05 | 326 | 336 | 325 | 336 | 38,000 |
| 1996/12/04 | 325 | 326 | 325 | 325 | 35,000 |
| 1996/12/03 | 347 | 347 | 331 | 331 | 34,000 |
| 1996/12/02 | 340 | 340 | 331 | 337 | 48,000 |
| 1996/11/29 | 346 | 346 | 335 | 335 | 76,000 |
| 1996/11/28 | 352 | 352 | 348 | 350 | 73,000 |
| 1996/11/27 | 355 | 359 | 355 | 355 | 42,000 |
| 1996/11/26 | 355 | 355 | 355 | 355 | 8,000 |
| 1996/11/25 | 360 | 360 | 351 | 351 | 10,000 |
| 1996/11/22 | 351 | 352 | 350 | 350 | 14,000 |
| 1996/11/21 | 361 | 361 | 350 | 350 | 27,000 |
| 1996/11/20 | 365 | 367 | 360 | 367 | 26,000 |
| 1996/11/19 | 354 | 368 | 354 | 367 | 58,000 |
| 1996/11/18 | 360 | 361 | 350 | 350 | 36,000 |
| 1996/11/15 | 349 | 353 | 345 | 345 | 258,000 |
| 1996/11/14 | 359 | 359 | 353 | 354 | 46,000 |
| 1996/11/13 | 369 | 369 | 359 | 359 | 29,000 |
| 1996/11/12 | 370 | 370 | 360 | 369 | 70,000 |
| 1996/11/11 | 363 | 370 | 358 | 361 | 41,000 |
| 1996/11/08 | 350 | 359 | 350 | 355 | 100,000 |
| 1996/11/07 | 367 | 367 | 355 | 355 | 39,000 |
| 1996/11/06 | 355 | 365 | 354 | 365 | 53,000 |
| 1996/11/05 | 356 | 360 | 355 | 355 | 25,000 |
| 1996/11/01 | 360 | 361 | 354 | 355 | 61,000 |
| 1996/10/31 | 360 | 365 | 355 | 355 | 53,000 |
| 1996/10/30 | 365 | 365 | 358 | 358 | 64,000 |
| 1996/10/29 | 360 | 360 | 360 | 360 | 21,000 |
| 1996/10/28 | 355 | 359 | 355 | 359 | 32,000 |
| 1996/10/24 | 359 | 359 | 356 | 359 | 36,000 |
| 1996/10/23 | 365 | 365 | 360 | 362 | 14,000 |
| 1996/10/22 | 375 | 375 | 366 | 370 | 45,000 |
| 1996/10/21 | 378 | 378 | 373 | 376 | 27,000 |
| 1996/10/18 | 365 | 379 | 365 | 379 | 40,000 |
| 1996/10/17 | 361 | 366 | 361 | 364 | 27,000 |
| 1996/10/16 | 370 | 370 | 360 | 360 | 39,000 |
| 1996/10/15 | 360 | 369 | 360 | 360 | 20,000 |
| 1996/10/14 | 357 | 361 | 357 | 360 | 20,000 |
| 1996/10/11 | 358 | 360 | 355 | 357 | 47,000 |
| 1996/10/09 | 359 | 365 | 358 | 361 | 40,000 |
| 1996/10/08 | 372 | 372 | 355 | 355 | 151,000 |
| 1996/10/07 | 361 | 374 | 361 | 372 | 45,000 |
| 1996/10/04 | 373 | 373 | 361 | 362 | 86,000 |
| 1996/10/03 | 378 | 380 | 373 | 375 | 39,000 |
| 1996/10/02 | 370 | 380 | 370 | 380 | 64,000 |
| 1996/10/01 | 383 | 390 | 380 | 390 | 21,000 |
| 1996/09/30 | 380 | 385 | 380 | 381 | 15,000 |
| 1996/09/27 | 376 | 379 | 372 | 379 | 28,000 |
| 1996/09/26 | 372 | 375 | 368 | 375 | 64,000 |
| 1996/09/25 | 377 | 377 | 370 | 372 | 59,000 |
| 1996/09/24 | 381 | 381 | 375 | 375 | 43,000 |
| 1996/09/20 | 387 | 387 | 375 | 378 | 74,000 |
| 1996/09/19 | 390 | 398 | 386 | 390 | 47,000 |
| 1996/09/18 | 400 | 400 | 390 | 390 | 20,000 |
| 1996/09/17 | 401 | 405 | 397 | 400 | 33,000 |
| 1996/09/13 | 385 | 400 | 385 | 400 | 34,000 |
| 1996/09/12 | 395 | 395 | 385 | 385 | 20,000 |
| 1996/09/11 | 400 | 405 | 390 | 390 | 40,000 |
| 1996/09/10 | 401 | 415 | 399 | 415 | 62,000 |
| 1996/09/09 | 399 | 399 | 391 | 396 | 24,000 |
| 1996/09/06 | 396 | 399 | 394 | 394 | 32,000 |
| 1996/09/05 | 401 | 409 | 397 | 397 | 65,000 |
| 1996/09/04 | 420 | 424 | 396 | 396 | 130,000 |
| 1996/09/03 | 376 | 427 | 376 | 425 | 343,000 |
| 1996/09/02 | 366 | 376 | 366 | 376 | 28,000 |
| 1996/08/30 | 375 | 375 | 368 | 370 | 49,000 |
| 1996/08/29 | 381 | 384 | 377 | 380 | 32,000 |
| 1996/08/28 | 384 | 396 | 382 | 396 | 28,000 |
| 1996/08/27 | 391 | 391 | 380 | 381 | 16,000 |
| 1996/08/26 | 399 | 400 | 386 | 391 | 23,000 |
| 1996/08/23 | 400 | 400 | 395 | 395 | 20,000 |
| 1996/08/22 | 400 | 405 | 395 | 400 | 50,000 |
| 1996/08/21 | 398 | 410 | 398 | 400 | 82,000 |
| 1996/08/20 | 383 | 395 | 381 | 393 | 52,000 |
| 1996/08/19 | 378 | 390 | 378 | 381 | 30,000 |
| 1996/08/16 | 377 | 379 | 377 | 377 | 22,000 |
| 1996/08/15 | 382 | 382 | 375 | 380 | 29,000 |
| 1996/08/14 | 374 | 380 | 370 | 380 | 25,000 |
| 1996/08/13 | 358 | 361 | 357 | 360 | 16,000 |
| 1996/08/12 | 370 | 370 | 355 | 356 | 40,000 |
| 1996/08/09 | 367 | 374 | 365 | 365 | 36,000 |
| 1996/08/08 | 374 | 374 | 368 | 368 | 22,000 |
| 1996/08/07 | 374 | 375 | 365 | 365 | 83,000 |
| 1996/08/06 | 375 | 375 | 372 | 374 | 46,000 |
| 1996/08/05 | 371 | 380 | 370 | 370 | 156,000 |
| 1996/08/02 | 385 | 385 | 379 | 382 | 61,000 |
| 1996/08/01 | 377 | 377 | 365 | 370 | 123,000 |
| 1996/07/31 | 376 | 377 | 372 | 372 | 83,000 |
| 1996/07/30 | 390 | 392 | 368 | 368 | 77,000 |
| 1996/07/29 | 405 | 405 | 388 | 390 | 101,000 |
| 1996/07/26 | 409 | 409 | 395 | 400 | 89,000 |
| 1996/07/25 | 405 | 406 | 395 | 402 | 85,000 |
| 1996/07/24 | 410 | 411 | 401 | 410 | 34,000 |
| 1996/07/23 | 415 | 419 | 408 | 415 | 51,000 |
| 1996/07/22 | 421 | 421 | 414 | 414 | 30,000 |
| 1996/07/19 | 426 | 426 | 425 | 426 | 15,000 |
| 1996/07/18 | 415 | 421 | 415 | 421 | 21,000 |
| 1996/07/17 | 423 | 428 | 415 | 416 | 36,000 |
| 1996/07/16 | 425 | 425 | 419 | 424 | 34,000 |
| 1996/07/15 | 425 | 433 | 425 | 433 | 16,000 |
| 1996/07/12 | 421 | 428 | 420 | 428 | 69,000 |
| 1996/07/11 | 430 | 431 | 419 | 420 | 124,000 |
| 1996/07/10 | 434 | 434 | 430 | 430 | 94,000 |
| 1996/07/09 | 431 | 439 | 430 | 434 | 51,000 |
| 1996/07/08 | 440 | 440 | 430 | 440 | 29,000 |
| 1996/07/05 | 435 | 444 | 434 | 444 | 46,000 |
| 1996/07/04 | 439 | 442 | 439 | 440 | 32,000 |
| 1996/07/03 | 438 | 444 | 436 | 440 | 21,000 |
| 1996/07/02 | 438 | 445 | 437 | 445 | 24,000 |
| 1996/07/01 | 440 | 445 | 438 | 443 | 21,000 |
| 1996/06/28 | 444 | 450 | 439 | 450 | 46,000 |
| 1996/06/27 | 446 | 446 | 439 | 439 | 54,000 |
| 1996/06/26 | 438 | 445 | 435 | 440 | 41,000 |
| 1996/06/25 | 440 | 440 | 432 | 432 | 72,000 |
| 1996/06/24 | 444 | 444 | 436 | 436 | 43,000 |
| 1996/06/21 | 439 | 440 | 430 | 439 | 114,000 |
| 1996/06/20 | 453 | 453 | 448 | 448 | 20,000 |
| 1996/06/19 | 449 | 453 | 442 | 453 | 34,000 |
| 1996/06/18 | 450 | 454 | 447 | 454 | 54,000 |
| 1996/06/17 | 442 | 445 | 442 | 442 | 17,000 |
| 1996/06/14 | 430 | 449 | 430 | 438 | 115,000 |
| 1996/06/13 | 448 | 448 | 430 | 435 | 66,000 |
| 1996/06/12 | 440 | 444 | 430 | 444 | 88,000 |
| 1996/06/11 | 432 | 440 | 430 | 435 | 97,000 |
| 1996/06/10 | 443 | 445 | 435 | 436 | 25,000 |
| 1996/06/07 | 449 | 449 | 425 | 433 | 92,000 |
| 1996/06/06 | 460 | 461 | 448 | 448 | 28,000 |
| 1996/06/05 | 450 | 455 | 443 | 450 | 39,000 |
| 1996/06/04 | 450 | 451 | 443 | 445 | 67,000 |
| 1996/06/03 | 469 | 469 | 437 | 441 | 122,000 |
| 1996/05/31 | 469 | 472 | 469 | 469 | 19,000 |
| 1996/05/30 | 469 | 473 | 468 | 469 | 32,000 |
| 1996/05/29 | 461 | 469 | 461 | 466 | 36,000 |
| 1996/05/28 | 465 | 465 | 457 | 461 | 58,000 |
| 1996/05/27 | 466 | 471 | 456 | 458 | 41,000 |
| 1996/05/24 | 471 | 475 | 465 | 475 | 34,000 |
| 1996/05/23 | 485 | 487 | 470 | 470 | 42,000 |
| 1996/05/22 | 485 | 490 | 480 | 481 | 100,000 |
| 1996/05/21 | 494 | 494 | 481 | 483 | 107,000 |
| 1996/05/20 | 496 | 499 | 485 | 490 | 183,000 |
| 1996/05/17 | 485 | 490 | 480 | 487 | 163,000 |
| 1996/05/16 | 499 | 499 | 475 | 475 | 355,000 |
| 1996/05/15 | 476 | 507 | 473 | 489 | 829,000 |
| 1996/05/14 | 462 | 462 | 455 | 456 | 72,000 |
| 1996/05/13 | 478 | 479 | 461 | 461 | 104,000 |
| 1996/05/10 | 475 | 480 | 465 | 475 | 108,000 |
| 1996/05/09 | 486 | 494 | 475 | 477 | 301,000 |
| 1996/05/08 | 473 | 490 | 470 | 486 | 248,000 |
| 1996/05/07 | 475 | 475 | 458 | 473 | 103,000 |
| 1996/05/02 | 460 | 475 | 460 | 470 | 124,000 |
| 1996/05/01 | 456 | 460 | 453 | 455 | 203,000 |
| 1996/04/30 | 465 | 465 | 460 | 460 | 112,000 |
| 1996/04/26 | 466 | 470 | 461 | 465 | 119,000 |
| 1996/04/25 | 470 | 475 | 464 | 465 | 116,000 |
| 1996/04/24 | 468 | 470 | 452 | 452 | 91,000 |
| 1996/04/23 | 475 | 478 | 467 | 468 | 116,000 |
| 1996/04/22 | 469 | 480 | 469 | 470 | 118,000 |
| 1996/04/19 | 463 | 480 | 461 | 479 | 135,000 |
| 1996/04/18 | 468 | 468 | 462 | 462 | 49,000 |
| 1996/04/17 | 474 | 477 | 463 | 466 | 76,000 |
| 1996/04/16 | 480 | 480 | 475 | 479 | 144,000 |
| 1996/04/15 | 475 | 480 | 470 | 475 | 100,000 |
| 1996/04/12 | 465 | 475 | 463 | 465 | 85,000 |
| 1996/04/11 | 466 | 470 | 461 | 461 | 75,000 |
| 1996/04/10 | 480 | 480 | 462 | 473 | 113,000 |
| 1996/04/09 | 475 | 480 | 470 | 476 | 155,000 |
| 1996/04/08 | 488 | 488 | 470 | 475 | 246,000 |
| 1996/04/05 | 481 | 493 | 476 | 486 | 551,000 |
| 1996/04/04 | 463 | 474 | 454 | 473 | 309,000 |
| 1996/04/03 | 459 | 464 | 451 | 453 | 104,000 |
| 1996/04/02 | 456 | 457 | 450 | 450 | 90,000 |
| 1996/04/01 | 456 | 465 | 456 | 456 | 117,000 |
| 1996/03/29 | 448 | 460 | 444 | 451 | 203,000 |
| 1996/03/28 | 438 | 445 | 437 | 443 | 98,000 |
| 1996/03/27 | 441 | 441 | 436 | 437 | 41,000 |
| 1996/03/26 | 425 | 437 | 421 | 436 | 53,000 |
| 1996/03/25 | 420 | 425 | 416 | 417 | 78,000 |
| 1996/03/22 | 426 | 428 | 415 | 415 | 88,000 |
| 1996/03/21 | 422 | 430 | 422 | 428 | 98,000 |
| 1996/03/19 | 425 | 430 | 420 | 422 | 67,000 |
| 1996/03/18 | 444 | 445 | 436 | 440 | 33,000 |
| 1996/03/15 | 433 | 440 | 425 | 440 | 82,000 |
| 1996/03/14 | 405 | 420 | 405 | 420 | 81,000 |
| 1996/03/13 | 425 | 425 | 410 | 410 | 53,000 |
| 1996/03/12 | 414 | 425 | 413 | 425 | 73,000 |
| 1996/03/11 | 428 | 430 | 412 | 413 | 80,000 |
| 1996/03/08 | 438 | 438 | 428 | 433 | 53,000 |
| 1996/03/07 | 430 | 431 | 428 | 428 | 88,000 |
| 1996/03/06 | 440 | 440 | 430 | 430 | 54,000 |
| 1996/03/05 | 433 | 440 | 430 | 430 | 52,000 |
| 1996/03/04 | 433 | 433 | 428 | 429 | 48,000 |
| 1996/03/01 | 435 | 440 | 433 | 434 | 68,000 |
| 1996/02/29 | 440 | 443 | 435 | 435 | 91,000 |
| 1996/02/28 | 448 | 450 | 436 | 440 | 52,000 |
| 1996/02/27 | 448 | 457 | 448 | 453 | 103,000 |
| 1996/02/26 | 445 | 445 | 435 | 445 | 29,000 |
| 1996/02/23 | 448 | 450 | 440 | 445 | 64,000 |
| 1996/02/22 | 440 | 447 | 440 | 447 | 38,000 |
| 1996/02/21 | 448 | 448 | 440 | 441 | 76,000 |
| 1996/02/20 | 448 | 450 | 445 | 445 | 70,000 |
| 1996/02/19 | 448 | 460 | 447 | 455 | 63,000 |
| 1996/02/16 | 460 | 460 | 446 | 450 | 158,000 |
| 1996/02/15 | 465 | 470 | 462 | 462 | 51,000 |
| 1996/02/14 | 462 | 473 | 460 | 470 | 91,000 |
| 1996/02/13 | 467 | 470 | 460 | 465 | 45,000 |
| 1996/02/09 | 460 | 473 | 458 | 470 | 140,000 |
| 1996/02/08 | 474 | 480 | 465 | 466 | 127,000 |
| 1996/02/07 | 485 | 490 | 467 | 472 | 303,000 |
| 1996/02/06 | 509 | 509 | 480 | 480 | 510,000 |
| 1996/02/05 | 495 | 509 | 495 | 503 | 1,421,000 |
| 1996/02/02 | 485 | 489 | 475 | 475 | 410,000 |
| 1996/02/01 | 470 | 490 | 465 | 483 | 677,000 |
| 1996/01/31 | 475 | 483 | 450 | 450 | 301,000 |
| 1996/01/30 | 459 | 465 | 455 | 465 | 174,000 |
| 1996/01/29 | 455 | 459 | 447 | 459 | 122,000 |
| 1996/01/26 | 450 | 454 | 440 | 442 | 62,000 |
| 1996/01/25 | 445 | 450 | 438 | 445 | 147,000 |
| 1996/01/24 | 440 | 440 | 432 | 435 | 59,000 |
| 1996/01/23 | 445 | 450 | 440 | 440 | 68,000 |
| 1996/01/22 | 458 | 458 | 442 | 443 | 41,000 |
| 1996/01/19 | 445 | 459 | 440 | 459 | 214,000 |
| 1996/01/18 | 470 | 474 | 441 | 450 | 158,000 |
| 1996/01/17 | 463 | 470 | 458 | 465 | 125,000 |
| 1996/01/16 | 470 | 474 | 456 | 458 | 102,000 |
| 1996/01/12 | 488 | 490 | 470 | 470 | 366,000 |
| 1996/01/11 | 496 | 513 | 473 | 483 | 1,940,000 |
| 1996/01/10 | 458 | 496 | 447 | 481 | 1,208,000 |
| 1996/01/09 | 460 | 460 | 440 | 460 | 221,000 |
| 1996/01/08 | 440 | 460 | 432 | 460 | 204,000 |
| 1996/01/05 | 445 | 445 | 430 | 436 | 79,000 |
| 1996/01/04 | 436 | 450 | 435 | 450 | 82,000 |