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 |
|---|---|---|---|---|---|
| 2006/12/29 | 175 | 175 | 174 | 175 | 37,000 |
| 2006/12/28 | 174 | 175 | 173 | 175 | 50,000 |
| 2006/12/27 | 176 | 176 | 174 | 174 | 53,000 |
| 2006/12/26 | 172 | 175 | 171 | 175 | 116,000 |
| 2006/12/25 | 174 | 174 | 171 | 171 | 115,000 |
| 2006/12/22 | 175 | 177 | 175 | 175 | 119,000 |
| 2006/12/21 | 177 | 177 | 175 | 175 | 87,000 |
| 2006/12/20 | 175 | 179 | 175 | 177 | 95,000 |
| 2006/12/19 | 179 | 180 | 176 | 177 | 103,000 |
| 2006/12/18 | 182 | 183 | 181 | 181 | 59,000 |
| 2006/12/15 | 184 | 185 | 181 | 181 | 109,000 |
| 2006/12/14 | 184 | 186 | 181 | 183 | 292,000 |
| 2006/12/13 | 180 | 184 | 179 | 184 | 160,000 |
| 2006/12/12 | 179 | 182 | 179 | 179 | 218,000 |
| 2006/12/11 | 179 | 179 | 177 | 179 | 75,000 |
| 2006/12/08 | 179 | 179 | 176 | 178 | 200,000 |
| 2006/12/07 | 176 | 181 | 176 | 178 | 356,000 |
| 2006/12/06 | 177 | 177 | 175 | 176 | 102,000 |
| 2006/12/05 | 178 | 178 | 175 | 176 | 79,000 |
| 2006/12/04 | 175 | 178 | 174 | 178 | 137,000 |
| 2006/12/01 | 176 | 178 | 174 | 177 | 79,000 |
| 2006/11/30 | 179 | 179 | 175 | 175 | 147,000 |
| 2006/11/29 | 178 | 178 | 176 | 176 | 97,000 |
| 2006/11/28 | 171 | 177 | 171 | 176 | 125,000 |
| 2006/11/27 | 169 | 173 | 167 | 173 | 105,000 |
| 2006/11/24 | 172 | 172 | 169 | 170 | 190,000 |
| 2006/11/22 | 166 | 174 | 166 | 174 | 178,000 |
| 2006/11/21 | 169 | 174 | 168 | 168 | 219,000 |
| 2006/11/20 | 180 | 185 | 170 | 170 | 234,000 |
| 2006/11/17 | 181 | 184 | 181 | 181 | 109,000 |
| 2006/11/16 | 190 | 190 | 181 | 181 | 182,000 |
| 2006/11/15 | 186 | 191 | 186 | 188 | 515,000 |
| 2006/11/14 | 176 | 184 | 176 | 182 | 239,000 |
| 2006/11/13 | 185 | 185 | 178 | 179 | 226,000 |
| 2006/11/10 | 191 | 196 | 183 | 183 | 748,000 |
| 2006/11/09 | 186 | 187 | 182 | 187 | 186,000 |
| 2006/11/08 | 190 | 190 | 185 | 186 | 163,000 |
| 2006/11/07 | 193 | 193 | 190 | 190 | 135,000 |
| 2006/11/06 | 193 | 193 | 188 | 191 | 246,000 |
| 2006/11/02 | 195 | 196 | 188 | 191 | 1,292,000 |
| 2006/11/01 | 182 | 187 | 180 | 187 | 427,000 |
| 2006/10/31 | 180 | 186 | 180 | 182 | 315,000 |
| 2006/10/30 | 181 | 183 | 180 | 182 | 146,000 |
| 2006/10/27 | 187 | 187 | 183 | 185 | 168,000 |
| 2006/10/26 | 185 | 186 | 183 | 186 | 206,000 |
| 2006/10/25 | 192 | 192 | 183 | 184 | 581,000 |
| 2006/10/24 | 199 | 203 | 192 | 193 | 2,418,000 |
| 2006/10/23 | 191 | 199 | 186 | 194 | 2,176,000 |
| 2006/10/20 | 177 | 178 | 177 | 178 | 69,000 |
| 2006/10/19 | 177 | 179 | 177 | 177 | 68,000 |
| 2006/10/18 | 176 | 177 | 175 | 176 | 120,000 |
| 2006/10/17 | 179 | 179 | 176 | 176 | 80,000 |
| 2006/10/16 | 174 | 177 | 172 | 177 | 178,000 |
| 2006/10/13 | 169 | 171 | 168 | 170 | 150,000 |
| 2006/10/12 | 164 | 169 | 164 | 167 | 150,000 |
| 2006/10/11 | 170 | 172 | 164 | 165 | 262,000 |
| 2006/10/10 | 169 | 173 | 169 | 171 | 172,000 |
| 2006/10/06 | 178 | 178 | 173 | 174 | 124,000 |
| 2006/10/05 | 176 | 179 | 175 | 178 | 154,000 |
| 2006/10/04 | 182 | 182 | 176 | 176 | 125,000 |
| 2006/10/03 | 183 | 183 | 179 | 181 | 108,000 |
| 2006/10/02 | 182 | 183 | 180 | 182 | 100,000 |
| 2006/09/29 | 180 | 181 | 178 | 180 | 115,000 |
| 2006/09/28 | 174 | 177 | 173 | 177 | 84,000 |
| 2006/09/27 | 174 | 174 | 160 | 172 | 449,000 |
| 2006/09/26 | 180 | 180 | 173 | 175 | 59,000 |
| 2006/09/25 | 175 | 180 | 173 | 179 | 100,000 |
| 2006/09/22 | 179 | 180 | 176 | 178 | 153,000 |
| 2006/09/21 | 182 | 182 | 177 | 182 | 76,000 |
| 2006/09/20 | 184 | 184 | 179 | 179 | 88,000 |
| 2006/09/19 | 185 | 185 | 182 | 183 | 72,000 |
| 2006/09/15 | 190 | 190 | 183 | 185 | 141,000 |
| 2006/09/14 | 185 | 188 | 185 | 187 | 90,000 |
| 2006/09/13 | 193 | 195 | 184 | 185 | 278,000 |
| 2006/09/12 | 192 | 192 | 185 | 188 | 294,000 |
| 2006/09/11 | 197 | 197 | 192 | 192 | 203,000 |
| 2006/09/08 | 192 | 197 | 192 | 196 | 304,000 |
| 2006/09/07 | 197 | 197 | 194 | 196 | 194,000 |
| 2006/09/06 | 199 | 200 | 198 | 199 | 176,000 |
| 2006/09/05 | 202 | 202 | 199 | 199 | 168,000 |
| 2006/09/04 | 202 | 202 | 198 | 200 | 183,000 |
| 2006/09/01 | 199 | 201 | 199 | 201 | 149,000 |
| 2006/08/31 | 201 | 201 | 199 | 199 | 123,000 |
| 2006/08/30 | 200 | 202 | 197 | 201 | 264,000 |
| 2006/08/29 | 197 | 198 | 194 | 195 | 90,000 |
| 2006/08/28 | 198 | 198 | 193 | 194 | 197,000 |
| 2006/08/25 | 204 | 204 | 198 | 199 | 256,000 |
| 2006/08/24 | 203 | 204 | 198 | 202 | 367,000 |
| 2006/08/23 | 208 | 208 | 203 | 205 | 293,000 |
| 2006/08/22 | 208 | 208 | 206 | 207 | 148,000 |
| 2006/08/21 | 209 | 209 | 207 | 208 | 200,000 |
| 2006/08/18 | 208 | 210 | 206 | 209 | 430,000 |
| 2006/08/17 | 208 | 210 | 204 | 205 | 961,000 |
| 2006/08/16 | 210 | 210 | 203 | 207 | 919,000 |
| 2006/08/15 | 214 | 214 | 204 | 207 | 1,806,000 |
| 2006/08/14 | 197 | 219 | 193 | 218 | 6,776,000 |
| 2006/08/11 | 188 | 189 | 185 | 187 | 137,000 |
| 2006/08/10 | 188 | 190 | 186 | 187 | 245,000 |
| 2006/08/09 | 184 | 189 | 181 | 189 | 376,000 |
| 2006/08/08 | 185 | 187 | 181 | 184 | 262,000 |
| 2006/08/07 | 196 | 196 | 186 | 186 | 396,000 |
| 2006/08/04 | 197 | 197 | 189 | 194 | 476,000 |
| 2006/08/03 | 198 | 200 | 191 | 192 | 698,000 |
| 2006/08/02 | 191 | 196 | 186 | 196 | 1,682,000 |
| 2006/08/01 | 174 | 186 | 173 | 186 | 882,000 |
| 2006/07/31 | 172 | 176 | 171 | 174 | 186,000 |
| 2006/07/28 | 171 | 172 | 167 | 171 | 114,000 |
| 2006/07/27 | 174 | 177 | 171 | 174 | 274,000 |
| 2006/07/26 | 170 | 180 | 167 | 174 | 1,348,000 |
| 2006/07/25 | 169 | 169 | 162 | 165 | 202,000 |
| 2006/07/24 | 167 | 168 | 161 | 165 | 222,000 |
| 2006/07/21 | 167 | 170 | 167 | 169 | 169,000 |
| 2006/07/20 | 167 | 172 | 163 | 172 | 351,000 |
| 2006/07/19 | 167 | 167 | 158 | 159 | 302,000 |
| 2006/07/18 | 173 | 177 | 161 | 162 | 495,000 |
| 2006/07/14 | 181 | 183 | 177 | 177 | 490,000 |
| 2006/07/13 | 188 | 193 | 180 | 184 | 768,000 |
| 2006/07/12 | 193 | 200 | 192 | 196 | 728,000 |
| 2006/07/11 | 204 | 207 | 191 | 193 | 2,802,000 |
| 2006/07/10 | 184 | 199 | 183 | 199 | 7,063,000 |
| 2006/07/07 | 186 | 186 | 176 | 179 | 950,000 |
| 2006/07/06 | 183 | 195 | 182 | 188 | 5,153,000 |
| 2006/07/05 | 175 | 176 | 172 | 173 | 220,000 |
| 2006/07/04 | 180 | 181 | 174 | 176 | 1,152,000 |
| 2006/07/03 | 162 | 187 | 162 | 182 | 3,809,000 |
| 2006/06/30 | 164 | 166 | 159 | 162 | 173,000 |
| 2006/06/29 | 167 | 167 | 163 | 163 | 95,000 |
| 2006/06/28 | 167 | 167 | 166 | 167 | 50,000 |
| 2006/06/27 | 169 | 170 | 166 | 168 | 251,000 |
| 2006/06/26 | 163 | 168 | 163 | 168 | 149,000 |
| 2006/06/23 | 164 | 164 | 160 | 163 | 61,000 |
| 2006/06/22 | 161 | 165 | 160 | 165 | 90,000 |
| 2006/06/21 | 162 | 162 | 158 | 161 | 53,000 |
| 2006/06/20 | 163 | 163 | 160 | 161 | 191,000 |
| 2006/06/19 | 159 | 164 | 158 | 164 | 132,000 |
| 2006/06/16 | 159 | 160 | 157 | 159 | 217,000 |
| 2006/06/15 | 153 | 155 | 150 | 153 | 111,000 |
| 2006/06/14 | 142 | 150 | 141 | 147 | 466,000 |
| 2006/06/13 | 151 | 153 | 147 | 147 | 187,000 |
| 2006/06/12 | 145 | 153 | 145 | 151 | 398,000 |
| 2006/06/09 | 145 | 148 | 141 | 147 | 221,000 |
| 2006/06/08 | 148 | 148 | 138 | 140 | 346,000 |
| 2006/06/07 | 148 | 151 | 145 | 148 | 195,000 |
| 2006/06/06 | 154 | 158 | 151 | 151 | 148,000 |
| 2006/06/05 | 156 | 164 | 156 | 157 | 229,000 |
| 2006/06/02 | 166 | 167 | 137 | 159 | 630,000 |
| 2006/06/01 | 177 | 178 | 165 | 166 | 171,000 |
| 2006/05/31 | 176 | 178 | 171 | 172 | 217,000 |
| 2006/05/30 | 185 | 185 | 181 | 181 | 125,000 |
| 2006/05/29 | 188 | 189 | 186 | 188 | 43,000 |
| 2006/05/26 | 188 | 188 | 186 | 187 | 96,000 |
| 2006/05/25 | 185 | 188 | 184 | 187 | 116,000 |
| 2006/05/24 | 184 | 185 | 182 | 183 | 80,000 |
| 2006/05/23 | 188 | 188 | 183 | 185 | 93,000 |
| 2006/05/22 | 192 | 194 | 186 | 186 | 192,000 |
| 2006/05/19 | 184 | 189 | 184 | 189 | 150,000 |
| 2006/05/18 | 189 | 191 | 184 | 184 | 457,000 |
| 2006/05/17 | 194 | 194 | 187 | 191 | 144,000 |
| 2006/05/16 | 197 | 198 | 188 | 190 | 315,000 |
| 2006/05/15 | 200 | 200 | 195 | 196 | 271,000 |
| 2006/05/12 | 202 | 204 | 201 | 204 | 138,000 |
| 2006/05/11 | 207 | 209 | 205 | 206 | 105,000 |
| 2006/05/10 | 209 | 209 | 206 | 206 | 109,000 |
| 2006/05/09 | 208 | 209 | 207 | 208 | 93,000 |
| 2006/05/08 | 211 | 211 | 207 | 208 | 94,000 |
| 2006/05/02 | 210 | 210 | 207 | 208 | 133,000 |
| 2006/05/01 | 207 | 211 | 206 | 211 | 158,000 |
| 2006/04/28 | 210 | 210 | 206 | 207 | 121,000 |
| 2006/04/27 | 211 | 211 | 208 | 209 | 157,000 |
| 2006/04/26 | 208 | 212 | 208 | 211 | 74,000 |
| 2006/04/25 | 206 | 212 | 206 | 210 | 220,000 |
| 2006/04/24 | 212 | 213 | 205 | 206 | 409,000 |
| 2006/04/21 | 217 | 220 | 212 | 212 | 312,000 |
| 2006/04/20 | 221 | 221 | 217 | 218 | 292,000 |
| 2006/04/19 | 226 | 226 | 219 | 220 | 490,000 |
| 2006/04/18 | 218 | 226 | 212 | 225 | 890,000 |
| 2006/04/17 | 227 | 229 | 221 | 221 | 1,613,000 |
| 2006/04/14 | 222 | 225 | 221 | 224 | 557,000 |
| 2006/04/13 | 221 | 230 | 219 | 222 | 2,247,000 |
| 2006/04/12 | 223 | 227 | 220 | 220 | 1,597,000 |
| 2006/04/11 | 219 | 226 | 217 | 224 | 3,292,000 |
| 2006/04/10 | 213 | 218 | 212 | 217 | 335,000 |
| 2006/04/07 | 216 | 217 | 212 | 214 | 172,000 |
| 2006/04/06 | 214 | 220 | 213 | 214 | 647,000 |
| 2006/04/05 | 216 | 216 | 210 | 212 | 378,000 |
| 2006/04/04 | 213 | 215 | 211 | 214 | 473,000 |
| 2006/04/03 | 211 | 212 | 210 | 212 | 175,000 |
| 2006/03/31 | 212 | 214 | 210 | 210 | 204,000 |
| 2006/03/30 | 214 | 214 | 210 | 211 | 214,000 |
| 2006/03/29 | 210 | 216 | 210 | 213 | 558,000 |
| 2006/03/28 | 210 | 210 | 207 | 208 | 138,000 |
| 2006/03/27 | 209 | 211 | 206 | 211 | 218,000 |
| 2006/03/24 | 208 | 211 | 206 | 207 | 206,000 |
| 2006/03/23 | 213 | 213 | 208 | 209 | 259,000 |
| 2006/03/22 | 213 | 222 | 210 | 211 | 1,625,000 |
| 2006/03/20 | 207 | 208 | 205 | 208 | 244,000 |
| 2006/03/17 | 203 | 208 | 202 | 205 | 251,000 |
| 2006/03/16 | 208 | 211 | 204 | 205 | 422,000 |
| 2006/03/15 | 203 | 214 | 200 | 211 | 944,000 |
| 2006/03/14 | 202 | 202 | 199 | 200 | 128,000 |
| 2006/03/13 | 205 | 205 | 200 | 202 | 197,000 |
| 2006/03/10 | 197 | 199 | 195 | 198 | 290,000 |
| 2006/03/09 | 195 | 198 | 193 | 198 | 262,000 |
| 2006/03/08 | 193 | 195 | 192 | 194 | 116,000 |
| 2006/03/07 | 193 | 193 | 191 | 193 | 150,000 |
| 2006/03/06 | 193 | 195 | 191 | 192 | 278,000 |
| 2006/03/03 | 196 | 199 | 195 | 196 | 161,000 |
| 2006/03/02 | 200 | 201 | 196 | 196 | 170,000 |
| 2006/03/01 | 196 | 200 | 194 | 198 | 209,000 |
| 2006/02/28 | 203 | 204 | 199 | 201 | 288,000 |
| 2006/02/27 | 207 | 208 | 203 | 205 | 245,000 |
| 2006/02/24 | 209 | 209 | 204 | 206 | 207,000 |
| 2006/02/23 | 204 | 209 | 200 | 206 | 463,000 |
| 2006/02/22 | 197 | 207 | 195 | 204 | 422,000 |
| 2006/02/21 | 190 | 196 | 188 | 194 | 499,000 |
| 2006/02/20 | 200 | 201 | 188 | 192 | 501,000 |
| 2006/02/17 | 216 | 222 | 202 | 203 | 1,431,000 |
| 2006/02/16 | 195 | 224 | 195 | 223 | 4,471,000 |
| 2006/02/15 | 200 | 201 | 189 | 190 | 546,000 |
| 2006/02/14 | 190 | 204 | 181 | 198 | 730,000 |
| 2006/02/13 | 216 | 220 | 197 | 198 | 461,000 |
| 2006/02/10 | 227 | 227 | 215 | 220 | 420,000 |
| 2006/02/09 | 227 | 228 | 223 | 225 | 261,000 |
| 2006/02/08 | 230 | 230 | 224 | 225 | 399,000 |
| 2006/02/07 | 234 | 237 | 231 | 231 | 1,042,000 |
| 2006/02/06 | 232 | 232 | 227 | 229 | 811,000 |
| 2006/02/03 | 223 | 228 | 221 | 222 | 652,000 |
| 2006/02/02 | 222 | 229 | 221 | 224 | 945,000 |
| 2006/02/01 | 224 | 227 | 223 | 225 | 281,000 |
| 2006/01/31 | 228 | 229 | 226 | 227 | 398,000 |
| 2006/01/30 | 233 | 233 | 229 | 229 | 419,000 |
| 2006/01/27 | 230 | 233 | 228 | 231 | 487,000 |
| 2006/01/26 | 236 | 238 | 229 | 230 | 1,217,000 |
| 2006/01/25 | 227 | 232 | 222 | 231 | 1,247,000 |
| 2006/01/24 | 221 | 224 | 220 | 220 | 388,000 |
| 2006/01/23 | 217 | 226 | 214 | 217 | 938,000 |
| 2006/01/20 | 229 | 233 | 218 | 222 | 888,000 |
| 2006/01/19 | 206 | 224 | 206 | 222 | 666,000 |
| 2006/01/18 | 221 | 227 | 203 | 211 | 1,169,000 |
| 2006/01/17 | 223 | 250 | 219 | 223 | 7,306,000 |
| 2006/01/16 | 227 | 229 | 221 | 222 | 535,000 |
| 2006/01/13 | 226 | 231 | 224 | 227 | 1,270,000 |
| 2006/01/12 | 232 | 249 | 225 | 226 | 11,787,000 |
| 2006/01/11 | 218 | 220 | 214 | 217 | 605,000 |
| 2006/01/10 | 217 | 227 | 214 | 221 | 1,903,000 |
| 2006/01/06 | 219 | 219 | 214 | 215 | 797,000 |
| 2006/01/05 | 209 | 230 | 209 | 215 | 3,099,000 |
| 2006/01/04 | 209 | 209 | 205 | 205 | 93,000 |