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 |
|---|---|---|---|---|---|
| 2005/12/30 | 206 | 208 | 204 | 205 | 298,000 |
| 2005/12/29 | 207 | 207 | 203 | 205 | 467,000 |
| 2005/12/28 | 201 | 205 | 201 | 202 | 224,000 |
| 2005/12/27 | 205 | 205 | 198 | 200 | 442,000 |
| 2005/12/26 | 207 | 209 | 203 | 204 | 368,000 |
| 2005/12/22 | 205 | 205 | 201 | 202 | 214,000 |
| 2005/12/21 | 202 | 207 | 200 | 205 | 462,000 |
| 2005/12/20 | 200 | 201 | 198 | 201 | 414,000 |
| 2005/12/19 | 199 | 201 | 198 | 200 | 391,000 |
| 2005/12/16 | 205 | 206 | 200 | 201 | 443,000 |
| 2005/12/15 | 205 | 210 | 205 | 205 | 357,000 |
| 2005/12/14 | 215 | 215 | 204 | 205 | 677,000 |
| 2005/12/13 | 216 | 219 | 212 | 214 | 1,309,000 |
| 2005/12/12 | 212 | 217 | 210 | 214 | 2,120,000 |
| 2005/12/09 | 203 | 208 | 202 | 205 | 406,000 |
| 2005/12/08 | 208 | 209 | 199 | 202 | 869,000 |
| 2005/12/07 | 202 | 214 | 202 | 209 | 7,216,000 |
| 2005/12/06 | 194 | 199 | 193 | 198 | 1,042,000 |
| 2005/12/05 | 193 | 194 | 192 | 194 | 319,000 |
| 2005/12/02 | 195 | 195 | 192 | 192 | 262,000 |
| 2005/12/01 | 194 | 194 | 192 | 194 | 206,000 |
| 2005/11/30 | 194 | 195 | 190 | 192 | 217,000 |
| 2005/11/29 | 192 | 194 | 192 | 194 | 148,000 |
| 2005/11/28 | 193 | 195 | 191 | 194 | 172,000 |
| 2005/11/25 | 191 | 192 | 190 | 192 | 151,000 |
| 2005/11/24 | 194 | 195 | 191 | 191 | 216,000 |
| 2005/11/22 | 194 | 195 | 193 | 193 | 115,000 |
| 2005/11/21 | 197 | 197 | 194 | 194 | 161,000 |
| 2005/11/18 | 197 | 197 | 195 | 197 | 440,000 |
| 2005/11/17 | 195 | 197 | 194 | 197 | 377,000 |
| 2005/11/16 | 193 | 195 | 191 | 194 | 403,000 |
| 2005/11/15 | 199 | 199 | 194 | 195 | 314,000 |
| 2005/11/14 | 201 | 201 | 197 | 198 | 222,000 |
| 2005/11/11 | 199 | 200 | 197 | 198 | 440,000 |
| 2005/11/10 | 202 | 203 | 195 | 196 | 1,939,000 |
| 2005/11/09 | 203 | 212 | 201 | 210 | 2,853,000 |
| 2005/11/08 | 204 | 204 | 201 | 202 | 768,000 |
| 2005/11/07 | 199 | 200 | 198 | 200 | 432,000 |
| 2005/11/04 | 200 | 201 | 197 | 198 | 677,000 |
| 2005/11/02 | 198 | 200 | 197 | 198 | 902,000 |
| 2005/11/01 | 198 | 198 | 196 | 197 | 144,000 |
| 2005/10/31 | 195 | 198 | 195 | 197 | 321,000 |
| 2005/10/28 | 197 | 197 | 195 | 195 | 242,000 |
| 2005/10/27 | 197 | 197 | 195 | 196 | 446,000 |
| 2005/10/26 | 196 | 198 | 195 | 197 | 483,000 |
| 2005/10/25 | 198 | 199 | 195 | 196 | 856,000 |
| 2005/10/24 | 195 | 207 | 194 | 199 | 4,028,000 |
| 2005/10/21 | 194 | 195 | 192 | 195 | 473,000 |
| 2005/10/20 | 194 | 199 | 192 | 196 | 1,237,000 |
| 2005/10/19 | 192 | 193 | 189 | 193 | 235,000 |
| 2005/10/18 | 191 | 192 | 191 | 192 | 164,000 |
| 2005/10/17 | 195 | 195 | 191 | 191 | 312,000 |
| 2005/10/14 | 192 | 198 | 191 | 193 | 910,000 |
| 2005/10/13 | 193 | 194 | 190 | 192 | 398,000 |
| 2005/10/12 | 194 | 199 | 192 | 194 | 1,109,000 |
| 2005/10/11 | 193 | 194 | 189 | 192 | 321,000 |
| 2005/10/07 | 188 | 192 | 188 | 191 | 261,000 |
| 2005/10/06 | 191 | 192 | 189 | 189 | 332,000 |
| 2005/10/05 | 196 | 196 | 192 | 194 | 248,000 |
| 2005/10/04 | 194 | 198 | 193 | 197 | 321,000 |
| 2005/10/03 | 192 | 193 | 188 | 193 | 400,000 |
| 2005/09/30 | 198 | 200 | 191 | 192 | 559,000 |
| 2005/09/29 | 204 | 206 | 196 | 200 | 1,667,000 |
| 2005/09/28 | 194 | 200 | 193 | 200 | 1,987,000 |
| 2005/09/27 | 192 | 192 | 190 | 191 | 326,000 |
| 2005/09/26 | 191 | 191 | 190 | 191 | 146,000 |
| 2005/09/22 | 189 | 191 | 188 | 189 | 205,000 |
| 2005/09/21 | 194 | 194 | 190 | 190 | 273,000 |
| 2005/09/20 | 192 | 192 | 191 | 192 | 217,000 |
| 2005/09/16 | 192 | 193 | 190 | 190 | 225,000 |
| 2005/09/15 | 192 | 193 | 190 | 193 | 480,000 |
| 2005/09/14 | 190 | 195 | 188 | 194 | 748,000 |
| 2005/09/13 | 190 | 191 | 189 | 190 | 283,000 |
| 2005/09/12 | 192 | 192 | 188 | 190 | 267,000 |
| 2005/09/09 | 187 | 190 | 187 | 189 | 265,000 |
| 2005/09/08 | 192 | 192 | 186 | 188 | 309,000 |
| 2005/09/07 | 195 | 195 | 189 | 191 | 274,000 |
| 2005/09/06 | 197 | 199 | 193 | 195 | 657,000 |
| 2005/09/05 | 193 | 197 | 192 | 196 | 1,304,000 |
| 2005/09/02 | 191 | 203 | 189 | 190 | 3,464,000 |
| 2005/09/01 | 191 | 191 | 187 | 188 | 558,000 |
| 2005/08/31 | 185 | 192 | 185 | 190 | 1,029,000 |
| 2005/08/30 | 185 | 185 | 182 | 184 | 232,000 |
| 2005/08/29 | 185 | 186 | 183 | 184 | 137,000 |
| 2005/08/26 | 186 | 187 | 184 | 185 | 156,000 |
| 2005/08/25 | 187 | 187 | 185 | 187 | 237,000 |
| 2005/08/24 | 187 | 187 | 183 | 187 | 302,000 |
| 2005/08/23 | 190 | 190 | 186 | 187 | 293,000 |
| 2005/08/22 | 192 | 192 | 188 | 189 | 285,000 |
| 2005/08/19 | 191 | 196 | 189 | 190 | 1,653,000 |
| 2005/08/18 | 187 | 192 | 186 | 187 | 521,000 |
| 2005/08/17 | 188 | 188 | 185 | 185 | 281,000 |
| 2005/08/16 | 190 | 190 | 185 | 187 | 322,000 |
| 2005/08/15 | 183 | 194 | 183 | 187 | 1,692,000 |
| 2005/08/12 | 184 | 184 | 182 | 182 | 206,000 |
| 2005/08/11 | 185 | 185 | 181 | 184 | 275,000 |
| 2005/08/10 | 182 | 185 | 182 | 183 | 462,000 |
| 2005/08/09 | 179 | 184 | 178 | 182 | 448,000 |
| 2005/08/08 | 178 | 178 | 172 | 177 | 454,000 |
| 2005/08/05 | 180 | 181 | 179 | 180 | 298,000 |
| 2005/08/04 | 185 | 185 | 179 | 181 | 556,000 |
| 2005/08/03 | 188 | 190 | 183 | 184 | 4,801,000 |
| 2005/08/02 | 181 | 210 | 181 | 198 | 16,759,000 |
| 2005/08/01 | 181 | 182 | 177 | 177 | 328,000 |
| 2005/07/29 | 183 | 183 | 180 | 181 | 330,000 |
| 2005/07/28 | 181 | 183 | 179 | 182 | 568,000 |
| 2005/07/27 | 181 | 184 | 179 | 182 | 557,000 |
| 2005/07/26 | 180 | 180 | 177 | 179 | 188,000 |
| 2005/07/25 | 179 | 180 | 177 | 180 | 369,000 |
| 2005/07/22 | 181 | 182 | 177 | 178 | 575,000 |
| 2005/07/21 | 181 | 183 | 177 | 178 | 1,185,000 |
| 2005/07/20 | 187 | 187 | 175 | 177 | 1,671,000 |
| 2005/07/19 | 194 | 194 | 185 | 188 | 1,646,000 |
| 2005/07/15 | 167 | 210 | 167 | 199 | 12,896,000 |
| 2005/07/14 | 168 | 168 | 166 | 166 | 100,000 |
| 2005/07/13 | 167 | 168 | 166 | 168 | 66,000 |
| 2005/07/12 | 169 | 169 | 166 | 167 | 114,000 |
| 2005/07/11 | 169 | 170 | 168 | 169 | 103,000 |
| 2005/07/08 | 164 | 168 | 164 | 168 | 211,000 |
| 2005/07/07 | 170 | 171 | 167 | 168 | 124,000 |
| 2005/07/06 | 171 | 172 | 169 | 171 | 141,000 |
| 2005/07/05 | 172 | 173 | 170 | 171 | 167,000 |
| 2005/07/04 | 174 | 174 | 172 | 172 | 90,000 |
| 2005/07/01 | 175 | 175 | 171 | 172 | 122,000 |
| 2005/06/30 | 174 | 175 | 173 | 173 | 67,000 |
| 2005/06/29 | 175 | 176 | 174 | 174 | 74,000 |
| 2005/06/28 | 177 | 177 | 174 | 176 | 78,000 |
| 2005/06/27 | 173 | 175 | 173 | 175 | 92,000 |
| 2005/06/24 | 176 | 177 | 170 | 176 | 132,000 |
| 2005/06/23 | 180 | 180 | 177 | 177 | 66,000 |
| 2005/06/22 | 180 | 180 | 177 | 179 | 87,000 |
| 2005/06/21 | 179 | 181 | 179 | 179 | 253,000 |
| 2005/06/20 | 177 | 178 | 176 | 178 | 121,000 |
| 2005/06/17 | 178 | 178 | 176 | 176 | 154,000 |
| 2005/06/16 | 177 | 178 | 175 | 176 | 182,000 |
| 2005/06/15 | 176 | 181 | 175 | 178 | 388,000 |
| 2005/06/14 | 177 | 177 | 174 | 175 | 118,000 |
| 2005/06/13 | 176 | 177 | 173 | 176 | 182,000 |
| 2005/06/10 | 176 | 177 | 173 | 173 | 121,000 |
| 2005/06/09 | 177 | 177 | 172 | 173 | 136,000 |
| 2005/06/08 | 180 | 180 | 177 | 178 | 89,000 |
| 2005/06/07 | 178 | 182 | 177 | 179 | 86,000 |
| 2005/06/06 | 175 | 178 | 175 | 175 | 55,000 |
| 2005/06/03 | 178 | 179 | 176 | 176 | 75,000 |
| 2005/06/02 | 179 | 181 | 178 | 179 | 108,000 |
| 2005/06/01 | 180 | 183 | 179 | 179 | 189,000 |
| 2005/05/31 | 177 | 179 | 176 | 178 | 111,000 |
| 2005/05/30 | 176 | 177 | 174 | 175 | 65,000 |
| 2005/05/27 | 172 | 173 | 170 | 173 | 94,000 |
| 2005/05/26 | 172 | 173 | 170 | 171 | 97,000 |
| 2005/05/25 | 176 | 177 | 171 | 173 | 102,000 |
| 2005/05/24 | 176 | 184 | 175 | 175 | 291,000 |
| 2005/05/23 | 175 | 175 | 171 | 171 | 67,000 |
| 2005/05/20 | 175 | 176 | 172 | 174 | 91,000 |
| 2005/05/19 | 174 | 177 | 173 | 177 | 198,000 |
| 2005/05/18 | 172 | 174 | 169 | 170 | 179,000 |
| 2005/05/17 | 181 | 183 | 165 | 171 | 343,000 |
| 2005/05/16 | 185 | 186 | 181 | 181 | 150,000 |
| 2005/05/13 | 186 | 187 | 185 | 187 | 133,000 |
| 2005/05/12 | 191 | 193 | 185 | 188 | 806,000 |
| 2005/05/11 | 200 | 200 | 194 | 196 | 376,000 |
| 2005/05/10 | 194 | 203 | 194 | 201 | 1,035,000 |
| 2005/05/09 | 188 | 193 | 187 | 193 | 369,000 |
| 2005/05/06 | 187 | 189 | 185 | 185 | 129,000 |
| 2005/05/02 | 183 | 185 | 181 | 185 | 86,000 |
| 2005/04/28 | 182 | 184 | 179 | 184 | 221,000 |
| 2005/04/27 | 181 | 182 | 180 | 181 | 22,000 |
| 2005/04/26 | 182 | 184 | 181 | 183 | 76,000 |
| 2005/04/25 | 181 | 184 | 181 | 181 | 134,000 |
| 2005/04/22 | 189 | 189 | 181 | 183 | 345,000 |
| 2005/04/21 | 182 | 185 | 176 | 182 | 306,000 |
| 2005/04/20 | 185 | 192 | 185 | 188 | 292,000 |
| 2005/04/19 | 178 | 182 | 175 | 182 | 445,000 |
| 2005/04/18 | 186 | 186 | 170 | 174 | 471,000 |
| 2005/04/15 | 191 | 191 | 187 | 191 | 216,000 |
| 2005/04/14 | 193 | 193 | 189 | 192 | 185,000 |
| 2005/04/13 | 199 | 201 | 195 | 196 | 299,000 |
| 2005/04/12 | 196 | 203 | 196 | 199 | 504,000 |
| 2005/04/11 | 201 | 201 | 196 | 197 | 308,000 |
| 2005/04/08 | 204 | 205 | 201 | 202 | 317,000 |
| 2005/04/07 | 205 | 206 | 203 | 205 | 191,000 |
| 2005/04/06 | 208 | 210 | 204 | 206 | 525,000 |
| 2005/04/05 | 211 | 212 | 205 | 207 | 604,000 |
| 2005/04/04 | 198 | 217 | 198 | 209 | 4,117,000 |
| 2005/04/01 | 197 | 200 | 194 | 197 | 221,000 |
| 2005/03/31 | 198 | 198 | 191 | 198 | 398,000 |
| 2005/03/30 | 201 | 203 | 192 | 193 | 530,000 |
| 2005/03/29 | 210 | 217 | 203 | 205 | 1,432,000 |
| 2005/03/28 | 200 | 209 | 191 | 209 | 739,000 |
| 2005/03/25 | 210 | 213 | 202 | 204 | 707,000 |
| 2005/03/24 | 216 | 216 | 209 | 211 | 478,000 |
| 2005/03/23 | 219 | 221 | 215 | 216 | 573,000 |
| 2005/03/22 | 222 | 224 | 217 | 222 | 641,000 |
| 2005/03/18 | 225 | 227 | 223 | 223 | 726,000 |
| 2005/03/17 | 228 | 230 | 223 | 225 | 1,037,000 |
| 2005/03/16 | 231 | 238 | 228 | 230 | 2,231,000 |
| 2005/03/15 | 233 | 238 | 222 | 226 | 4,038,000 |
| 2005/03/14 | 220 | 227 | 218 | 226 | 1,874,000 |
| 2005/03/11 | 224 | 225 | 218 | 218 | 961,000 |
| 2005/03/10 | 215 | 228 | 214 | 224 | 3,359,000 |
| 2005/03/09 | 213 | 221 | 211 | 218 | 1,460,000 |
| 2005/03/08 | 212 | 216 | 207 | 213 | 1,207,000 |
| 2005/03/07 | 220 | 220 | 211 | 213 | 981,000 |
| 2005/03/04 | 216 | 221 | 214 | 216 | 1,492,000 |
| 2005/03/03 | 217 | 217 | 213 | 214 | 605,000 |
| 2005/03/02 | 214 | 221 | 213 | 217 | 1,924,000 |
| 2005/03/01 | 216 | 217 | 211 | 213 | 1,734,000 |
| 2005/02/28 | 222 | 223 | 211 | 214 | 2,267,000 |
| 2005/02/25 | 210 | 226 | 210 | 218 | 8,635,000 |
| 2005/02/24 | 208 | 219 | 206 | 207 | 3,468,000 |
| 2005/02/23 | 208 | 209 | 201 | 203 | 1,500,000 |
| 2005/02/22 | 218 | 224 | 206 | 210 | 5,203,000 |
| 2005/02/21 | 202 | 222 | 197 | 212 | 13,059,000 |
| 2005/02/18 | 184 | 208 | 183 | 202 | 16,579,000 |
| 2005/02/17 | 176 | 190 | 173 | 181 | 5,064,000 |
| 2005/02/16 | 176 | 176 | 172 | 172 | 590,000 |
| 2005/02/15 | 180 | 181 | 176 | 176 | 925,000 |
| 2005/02/14 | 185 | 186 | 175 | 176 | 2,372,000 |
| 2005/02/10 | 185 | 214 | 179 | 180 | 21,891,000 |
| 2005/02/09 | 178 | 184 | 175 | 182 | 1,524,000 |
| 2005/02/08 | 180 | 184 | 177 | 178 | 1,589,000 |
| 2005/02/07 | 176 | 177 | 173 | 175 | 457,000 |
| 2005/02/04 | 180 | 180 | 174 | 175 | 814,000 |
| 2005/02/03 | 173 | 180 | 171 | 179 | 1,161,000 |
| 2005/02/02 | 173 | 174 | 171 | 173 | 355,000 |
| 2005/02/01 | 176 | 176 | 171 | 174 | 739,000 |
| 2005/01/31 | 172 | 177 | 169 | 177 | 1,072,000 |
| 2005/01/28 | 173 | 173 | 169 | 172 | 406,000 |
| 2005/01/27 | 171 | 173 | 167 | 171 | 304,000 |
| 2005/01/26 | 173 | 173 | 167 | 169 | 353,000 |
| 2005/01/25 | 175 | 175 | 169 | 171 | 403,000 |
| 2005/01/24 | 168 | 183 | 168 | 171 | 1,737,000 |
| 2005/01/21 | 165 | 169 | 165 | 166 | 396,000 |
| 2005/01/20 | 166 | 167 | 163 | 165 | 370,000 |
| 2005/01/19 | 171 | 172 | 163 | 167 | 938,000 |
| 2005/01/18 | 175 | 175 | 167 | 167 | 1,580,000 |
| 2005/01/17 | 177 | 185 | 175 | 178 | 3,435,000 |
| 2005/01/14 | 163 | 175 | 162 | 172 | 3,907,000 |
| 2005/01/13 | 160 | 168 | 157 | 167 | 2,361,000 |
| 2005/01/12 | 161 | 161 | 157 | 160 | 731,000 |
| 2005/01/11 | 159 | 162 | 157 | 162 | 1,480,000 |
| 2005/01/07 | 159 | 159 | 155 | 157 | 1,164,000 |
| 2005/01/06 | 150 | 160 | 149 | 160 | 2,594,000 |
| 2005/01/05 | 149 | 156 | 148 | 150 | 4,993,000 |
| 2005/01/04 | 146 | 148 | 145 | 147 | 284,000 |