日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 113 113 110 111 54,000
2003/12/29 109 112 108 112 180,000
2003/12/26 100 109 100 108 131,000
2003/12/25 101 103 97 100 128,000
2003/12/24 101 104 97 104 177,000
2003/12/22 103 110 100 103 140,000
2003/12/19 110 114 105 105 70,000
2003/12/18 110 112 110 111 42,000
2003/12/17 112 112 110 110 41,000
2003/12/16 112 114 112 114 43,000
2003/12/15 120 120 114 114 46,000
2003/12/12 119 120 114 114 96,000
2003/12/11 117 117 113 117 48,000
2003/12/10 118 118 113 114 55,000
2003/12/09 112 119 110 116 154,000
2003/12/08 117 117 112 115 19,000
2003/12/05 119 119 113 115 89,000
2003/12/04 119 120 117 119 98,000
2003/12/03 114 117 112 116 153,000
2003/12/02 117 117 114 117 133,000
2003/12/01 111 114 105 114 43,000
2003/11/28 116 117 115 116 48,000
2003/11/27 116 116 112 114 39,000
2003/11/26 115 117 114 117 92,000
2003/11/25 113 115 110 115 182,000
2003/11/21 102 108 99 108 179,000
2003/11/20 98 104 98 103 107,000
2003/11/19 97 102 97 97 111,000
2003/11/18 99 105 93 102 631,000
2003/11/17 112 112 100 109 138,000
2003/11/14 118 119 114 115 89,000
2003/11/13 118 120 115 117 57,000
2003/11/12 120 120 117 118 41,000
2003/11/11 124 124 109 120 212,000
2003/11/10 130 131 129 129 44,000
2003/11/07 128 130 126 129 45,000
2003/11/06 131 132 123 126 112,000
2003/11/05 135 135 130 132 81,000
2003/11/04 132 136 130 135 79,000
2003/10/31 134 136 131 132 76,000
2003/10/30 137 137 130 136 197,000
2003/10/29 146 147 138 139 205,000
2003/10/28 132 136 130 135 70,000
2003/10/27 133 135 129 132 101,000
2003/10/24 131 139 130 132 123,000
2003/10/23 142 142 131 131 153,000
2003/10/22 138 145 138 140 172,000
2003/10/21 147 147 136 137 284,000
2003/10/20 143 147 143 143 150,000
2003/10/17 148 148 141 143 180,000
2003/10/16 149 149 145 147 115,000
2003/10/15 145 148 144 145 90,000
2003/10/14 149 151 145 145 191,000
2003/10/10 153 153 149 151 131,000
2003/10/09 148 155 148 153 238,000
2003/10/08 149 150 146 148 87,000
2003/10/07 150 150 146 148 277,000
2003/10/06 152 152 146 146 242,000
2003/10/03 156 156 150 152 253,000
2003/10/02 154 159 147 156 410,000
2003/10/01 160 160 147 150 382,000
2003/09/30 165 165 157 161 358,000
2003/09/29 156 175 156 162 1,776,000
2003/09/26 155 160 150 155 513,000
2003/09/25 165 165 155 157 1,258,000
2003/09/24 152 169 150 167 3,575,000
2003/09/22 143 150 142 149 380,000
2003/09/19 146 151 140 144 747,000
2003/09/18 148 153 145 146 1,442,000
2003/09/17 125 155 125 155 2,955,000
2003/09/16 124 125 122 122 73,000
2003/09/12 121 124 121 122 147,000
2003/09/11 124 124 121 121 82,000
2003/09/10 125 125 124 125 36,000
2003/09/09 125 127 123 126 55,000
2003/09/08 127 127 123 124 103,000
2003/09/05 124 126 124 125 66,000
2003/09/04 125 127 121 124 122,000
2003/09/03 128 128 124 125 130,000
2003/09/02 130 133 128 130 237,000
2003/09/01 131 132 125 130 233,000
2003/08/29 125 128 122 126 197,000
2003/08/28 130 130 119 121 294,000
2003/08/27 135 140 130 130 1,435,000
2003/08/26 115 125 115 125 340,000
2003/08/25 117 117 114 114 62,000
2003/08/22 119 120 116 117 113,000
2003/08/21 123 123 117 120 180,000
2003/08/20 117 124 115 124 322,000
2003/08/19 115 115 113 115 217,000
2003/08/18 109 112 107 112 174,000
2003/08/15 108 109 107 109 76,000
2003/08/14 106 107 105 107 38,000
2003/08/13 108 109 105 107 24,000
2003/08/12 102 109 102 106 90,000
2003/08/11 103 103 102 103 54,000
2003/08/08 105 105 104 104 38,000
2003/08/07 105 107 105 105 40,000
2003/08/06 107 108 105 106 71,000
2003/08/05 110 113 109 109 47,000
2003/08/04 109 114 109 111 48,000
2003/08/01 109 111 108 110 50,000
2003/07/31 114 114 109 109 68,000
2003/07/30 109 114 109 111 110,000
2003/07/29 112 114 109 114 80,000
2003/07/28 111 112 110 112 58,000
2003/07/25 107 113 106 109 73,000
2003/07/24 111 111 106 107 103,000
2003/07/23 106 111 106 111 40,000
2003/07/22 108 108 105 105 31,000
2003/07/18 100 110 100 107 98,000
2003/07/17 114 114 101 104 229,000
2003/07/16 124 124 116 117 157,000
2003/07/15 119 126 117 122 393,000
2003/07/14 119 119 116 119 63,000
2003/07/11 118 120 116 119 129,000
2003/07/10 122 122 116 121 138,000
2003/07/09 117 120 115 119 149,000
2003/07/08 122 122 112 116 276,000
2003/07/07 124 124 121 121 202,000
2003/07/04 115 123 115 123 459,000
2003/07/03 136 136 115 120 672,000
2003/07/02 143 145 130 136 1,592,000
2003/07/01 132 143 127 138 5,690,000
2003/06/30 111 120 109 118 943,000
2003/06/27 110 111 107 109 357,000
2003/06/26 106 111 105 107 726,000
2003/06/25 103 105 102 104 117,000
2003/06/24 105 105 103 103 131,000
2003/06/23 106 106 103 105 102,000
2003/06/20 100 105 100 103 150,000
2003/06/19 102 103 100 100 156,000
2003/06/18 103 106 101 102 175,000
2003/06/17 108 108 103 103 133,000
2003/06/16 103 108 100 107 163,000
2003/06/13 104 106 101 104 208,000
2003/06/12 108 108 104 105 212,000
2003/06/11 108 108 103 105 398,000
2003/06/10 105 112 101 103 960,000
2003/06/09 98 100 96 100 239,000
2003/06/06 101 103 96 98 854,000
2003/06/05 92 117 92 101 3,712,000
2003/06/04 90 92 90 92 74,000
2003/06/03 91 92 90 90 65,000
2003/06/02 91 92 90 91 79,000
2003/05/30 93 93 90 90 66,000
2003/05/29 90 91 88 91 50,000
2003/05/28 90 90 88 89 70,000
2003/05/27 91 93 90 90 55,000
2003/05/26 93 93 91 92 66,000
2003/05/23 93 93 91 91 90,000
2003/05/22 92 92 90 91 99,000
2003/05/21 89 93 89 93 89,000
2003/05/20 89 90 89 89 33,000
2003/05/19 91 91 88 91 86,000
2003/05/16 92 92 90 90 48,000
2003/05/15 92 92 90 92 111,000
2003/05/14 91 92 90 90 44,000
2003/05/13 91 92 89 89 67,000
2003/05/12 96 96 88 88 89,000
2003/05/09 87 95 86 91 447,000
2003/05/08 85 87 85 87 25,000
2003/05/07 89 91 85 86 55,000
2003/05/06 86 89 85 89 49,000
2003/05/02 85 87 84 87 32,000
2003/05/01 88 88 83 84 67,000
2003/04/30 83 84 83 84 12,000
2003/04/28 91 91 82 83 73,000
2003/04/25 87 89 85 86 94,000
2003/04/24 93 93 89 89 80,000
2003/04/23 92 94 91 93 56,000
2003/04/22 94 96 90 92 259,000
2003/04/21 92 97 90 94 377,000
2003/04/18 91 92 89 91 97,000
2003/04/17 92 93 87 92 141,000
2003/04/16 93 93 88 91 205,000
2003/04/15 82 97 82 88 488,000
2003/04/14 88 88 84 84 92,000
2003/04/11 89 89 85 89 166,000
2003/04/10 90 90 85 89 229,000
2003/04/09 93 93 90 90 173,000
2003/04/08 98 98 92 92 270,000
2003/04/07 93 99 90 97 646,000
2003/04/04 95 101 91 93 1,019,000
2003/04/03 95 114 95 100 6,696,000
2003/04/02 96 96 87 91 1,247,000
2003/04/01 99 104 90 95 4,534,000
2003/03/31 81 113 78 104 8,595,000
2003/03/28 68 83 65 83 711,000
2003/03/27 63 69 63 69 54,000
2003/03/26 62 64 62 63 23,000
2003/03/25 62 63 62 63 17,000
2003/03/24 64 65 63 65 29,000
2003/03/20 62 62 60 62 24,000
2003/03/19 61 61 60 61 8,000
2003/03/18 62 62 60 61 18,000
2003/03/17 58 61 58 60 47,000
2003/03/14 63 65 63 63 115,000
2003/03/13 60 62 59 61 34,000
2003/03/12 56 60 56 60 20,000
2003/03/11 59 59 55 58 53,000
2003/03/10 63 63 59 59 57,000
2003/03/07 67 67 64 64 54,000
2003/03/06 65 68 64 66 70,000
2003/03/05 67 68 63 64 86,000
2003/03/04 65 67 64 64 49,000
2003/03/03 62 68 62 66 23,000
2003/02/28 65 65 62 63 36,000
2003/02/27 59 67 58 67 39,000
2003/02/26 60 62 60 61 26,000
2003/02/25 62 62 60 60 25,000
2003/02/24 70 70 64 64 60,000
2003/02/21 67 71 67 69 93,000
2003/02/20 71 71 67 67 80,000
2003/02/19 73 73 69 69 170,000
2003/02/18 73 73 69 72 156,000
2003/02/17 69 76 68 74 354,000
2003/02/14 69 71 65 67 226,000
2003/02/13 70 74 69 69 569,000
2003/02/12 64 69 64 68 199,000
2003/02/10 63 63 61 63 93,000
2003/02/07 65 65 61 61 168,000
2003/02/06 56 68 55 65 565,000
2003/02/05 54 55 53 53 49,000
2003/02/04 57 57 53 54 95,000
2003/02/03 52 59 48 56 156,000
2003/01/31 51 53 49 51 82,000
2003/01/30 52 52 51 52 75,000
2003/01/29 53 53 51 52 118,000
2003/01/28 52 53 50 50 37,000
2003/01/27 53 53 52 53 41,000
2003/01/24 53 53 52 53 58,000
2003/01/23 55 55 51 53 59,000
2003/01/22 57 57 55 55 104,000
2003/01/21 56 57 56 57 84,000
2003/01/20 53 55 53 55 55,000
2003/01/17 52 53 52 52 25,000
2003/01/16 53 53 50 53 22,000
2003/01/15 47 53 47 53 128,000
2003/01/14 48 49 47 49 40,000
2003/01/10 48 48 46 48 32,000
2003/01/09 47 47 46 46 23,000
2003/01/08 48 48 46 47 25,000
2003/01/07 50 51 46 48 188,000
2003/01/06 51 51 49 50 9,000

このページの先頭へ