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
2009/12/30 123 124 121 123 59,000
2009/12/29 124 124 122 123 28,000
2009/12/28 124 125 122 122 100,000
2009/12/25 125 125 121 122 146,000
2009/12/24 123 123 120 120 71,000
2009/12/22 122 123 121 121 133,000
2009/12/21 121 122 120 120 149,000
2009/12/18 118 132 118 122 1,046,000
2009/12/17 115 116 115 116 33,000
2009/12/16 116 116 112 115 75,000
2009/12/15 117 117 115 115 14,000
2009/12/14 114 116 113 116 47,000
2009/12/11 116 116 113 113 77,000
2009/12/10 117 117 113 113 36,000
2009/12/09 115 115 112 115 55,000
2009/12/08 117 117 112 114 89,000
2009/12/07 118 120 115 115 94,000
2009/12/04 117 119 117 118 49,000
2009/12/03 117 118 116 117 114,000
2009/12/02 115 117 115 117 56,000
2009/12/01 115 116 113 113 109,000
2009/11/30 111 116 111 115 70,000
2009/11/27 110 114 109 111 57,000
2009/11/26 108 113 108 113 40,000
2009/11/25 109 110 108 110 34,000
2009/11/24 109 112 108 109 65,000
2009/11/20 105 109 105 107 58,000
2009/11/19 112 113 107 109 165,000
2009/11/18 110 114 109 114 150,000
2009/11/17 115 115 103 105 192,000
2009/11/16 120 120 114 114 96,000
2009/11/13 122 122 120 122 106,000
2009/11/12 124 126 123 123 54,000
2009/11/11 125 127 125 125 33,000
2009/11/10 127 127 126 127 44,000
2009/11/09 126 127 125 125 35,000
2009/11/06 129 129 124 126 170,000
2009/11/05 131 132 127 128 191,000
2009/11/04 132 135 130 135 126,000
2009/11/02 128 129 127 128 65,000
2009/10/30 130 131 130 131 62,000
2009/10/29 129 130 128 130 105,000
2009/10/28 134 134 130 132 119,000
2009/10/27 134 136 133 133 78,000
2009/10/26 132 139 132 137 228,000
2009/10/23 134 135 132 132 84,000
2009/10/22 137 137 134 134 116,000
2009/10/21 135 137 132 136 135,000
2009/10/20 134 137 134 136 131,000
2009/10/19 133 133 131 132 59,000
2009/10/16 135 135 130 134 110,000
2009/10/15 134 134 130 134 137,000
2009/10/14 129 134 129 133 91,000
2009/10/13 132 132 129 130 81,000
2009/10/09 129 133 128 131 141,000
2009/10/08 130 130 128 129 46,000
2009/10/07 126 131 126 131 149,000
2009/10/06 126 127 122 125 184,000
2009/10/05 126 127 123 127 119,000
2009/10/02 130 130 123 127 237,000
2009/10/01 137 137 131 131 114,000
2009/09/30 136 142 132 133 303,000
2009/09/29 134 134 131 131 119,000
2009/09/28 133 133 130 133 96,000
2009/09/25 135 136 133 134 104,000
2009/09/24 138 139 135 138 207,000
2009/09/18 138 139 136 138 256,000
2009/09/17 140 141 138 138 330,000
2009/09/16 148 150 139 140 1,938,000
2009/09/15 137 150 135 138 1,341,000
2009/09/14 137 138 132 132 263,000
2009/09/11 139 139 136 137 160,000
2009/09/10 139 139 137 138 102,000
2009/09/09 139 139 137 137 131,000
2009/09/08 138 141 134 141 269,000
2009/09/07 138 141 137 138 196,000
2009/09/04 141 142 137 137 355,000
2009/09/03 145 146 140 140 723,000
2009/09/02 149 150 145 148 671,000
2009/09/01 145 156 144 152 4,773,000
2009/08/31 141 143 139 141 302,000
2009/08/28 139 140 136 139 134,000
2009/08/27 138 139 136 138 248,000
2009/08/26 138 140 135 137 398,000
2009/08/25 143 143 137 138 286,000
2009/08/24 141 143 140 140 231,000
2009/08/21 147 147 138 140 522,000
2009/08/20 145 148 140 146 610,000
2009/08/19 151 152 142 144 828,000
2009/08/18 152 160 151 153 1,388,000
2009/08/17 143 159 143 154 4,339,000
2009/08/14 145 145 138 142 795,000
2009/08/13 139 144 137 141 1,366,000
2009/08/12 135 147 133 135 4,064,000
2009/08/11 128 132 127 130 417,000
2009/08/10 130 130 126 126 134,000
2009/08/07 130 133 125 125 568,000
2009/08/06 126 126 121 125 482,000
2009/08/05 122 137 122 130 3,843,000
2009/08/04 115 117 115 117 45,000
2009/08/03 116 116 114 114 71,000
2009/07/31 118 119 116 116 162,000
2009/07/30 118 118 115 116 49,000
2009/07/29 120 120 118 118 40,000
2009/07/28 118 121 118 120 70,000
2009/07/27 120 120 117 117 121,000
2009/07/24 116 120 116 116 154,000
2009/07/23 114 119 113 115 204,000
2009/07/22 113 116 112 113 152,000
2009/07/21 110 111 108 111 78,000
2009/07/17 109 109 107 108 51,000
2009/07/16 109 112 109 109 101,000
2009/07/15 110 110 106 107 57,000
2009/07/14 103 108 103 106 154,000
2009/07/13 110 111 99 100 151,000
2009/07/10 114 114 111 111 70,000
2009/07/09 110 113 110 112 102,000
2009/07/08 114 115 110 112 238,000
2009/07/07 122 122 117 119 119,000
2009/07/06 125 126 120 122 219,000
2009/07/03 125 126 124 126 181,000
2009/07/02 128 130 127 128 113,000
2009/07/01 128 131 126 129 274,000
2009/06/30 129 132 126 128 271,000
2009/06/29 127 131 127 130 212,000
2009/06/26 127 132 124 127 427,000
2009/06/25 130 131 124 126 377,000
2009/06/24 132 138 127 127 516,000
2009/06/23 133 148 131 132 4,672,000
2009/06/22 119 141 119 129 3,689,000
2009/06/19 122 122 118 118 141,000
2009/06/18 125 125 120 124 166,000
2009/06/17 118 125 116 124 253,000
2009/06/16 122 123 116 116 229,000
2009/06/15 121 125 119 125 245,000
2009/06/12 122 122 118 120 218,000
2009/06/11 115 122 115 122 759,000
2009/06/10 114 117 112 115 358,000
2009/06/09 115 115 112 114 203,000
2009/06/08 116 116 112 112 219,000
2009/06/05 116 118 112 114 423,000
2009/06/04 109 116 109 116 1,246,000
2009/06/03 107 110 106 108 314,000
2009/06/02 109 109 105 108 191,000
2009/06/01 109 109 107 108 333,000
2009/05/29 103 106 103 106 264,000
2009/05/28 103 104 102 103 154,000
2009/05/27 101 104 101 104 176,000
2009/05/26 101 102 100 100 67,000
2009/05/25 101 102 100 102 50,000
2009/05/22 101 101 100 100 48,000
2009/05/21 103 103 101 101 49,000
2009/05/20 102 103 101 103 52,000
2009/05/19 100 102 100 101 39,000
2009/05/18 101 103 100 100 91,000
2009/05/15 100 101 99 100 37,000
2009/05/14 100 101 99 99 40,000
2009/05/13 102 102 100 102 123,000
2009/05/12 101 104 101 104 87,000
2009/05/11 103 103 100 102 67,000
2009/05/08 101 101 99 100 44,000
2009/05/07 99 101 99 100 102,000
2009/05/01 97 98 97 97 57,000
2009/04/30 98 98 96 97 69,000
2009/04/28 98 98 96 96 48,000
2009/04/27 97 97 96 97 39,000
2009/04/24 99 100 97 97 52,000
2009/04/23 97 98 96 97 104,000
2009/04/22 100 102 98 98 69,000
2009/04/21 98 99 97 98 38,000
2009/04/20 99 100 96 99 131,000
2009/04/17 102 102 99 99 80,000
2009/04/16 104 105 100 100 147,000
2009/04/15 100 106 99 104 485,000
2009/04/14 100 101 99 100 169,000
2009/04/13 97 102 97 101 295,000
2009/04/10 98 99 97 97 105,000
2009/04/09 97 98 95 98 101,000
2009/04/08 98 98 95 95 87,000
2009/04/07 99 100 98 98 66,000
2009/04/06 96 99 96 99 125,000
2009/04/03 99 99 95 95 126,000
2009/04/02 98 99 97 98 77,000
2009/04/01 97 97 95 97 63,000
2009/03/31 96 96 94 95 116,000
2009/03/30 100 100 95 95 149,000
2009/03/27 103 107 99 100 475,000
2009/03/26 102 103 98 101 298,000
2009/03/25 104 114 104 105 3,180,000
2009/03/24 95 95 92 94 66,000
2009/03/23 91 93 91 93 51,000
2009/03/19 91 91 89 91 41,000
2009/03/18 90 91 89 89 74,000
2009/03/17 88 89 88 88 41,000
2009/03/16 88 88 87 88 54,000
2009/03/13 86 87 86 87 65,000
2009/03/12 88 88 85 87 28,000
2009/03/11 85 87 85 85 37,000
2009/03/10 86 86 84 85 17,000
2009/03/09 87 87 84 84 28,000
2009/03/06 87 88 84 85 55,000
2009/03/05 88 88 86 87 47,000
2009/03/04 84 85 84 85 12,000
2009/03/03 82 84 82 84 44,000
2009/03/02 85 85 83 84 26,000
2009/02/27 85 86 84 85 55,000
2009/02/26 82 84 82 84 48,000
2009/02/25 81 83 80 82 71,000
2009/02/24 80 80 76 80 148,000
2009/02/23 82 83 81 81 109,000
2009/02/20 88 90 85 85 78,000
2009/02/19 91 91 88 89 131,000
2009/02/18 89 93 89 91 68,000
2009/02/17 94 94 93 93 53,000
2009/02/16 94 96 94 96 24,000
2009/02/13 96 96 94 95 42,000
2009/02/12 95 96 94 95 104,000
2009/02/10 96 99 96 98 92,000
2009/02/09 97 97 96 96 23,000
2009/02/06 99 99 96 96 58,000
2009/02/05 99 99 97 97 57,000
2009/02/04 99 99 97 99 91,000
2009/02/03 99 100 97 98 47,000
2009/02/02 98 99 98 98 47,000
2009/01/30 99 99 97 98 109,000
2009/01/29 100 101 99 101 141,000
2009/01/28 99 99 97 99 21,000
2009/01/27 95 98 95 98 41,000
2009/01/26 97 98 95 95 71,000
2009/01/23 99 99 97 97 66,000
2009/01/22 102 102 96 100 132,000
2009/01/21 101 101 99 100 90,000
2009/01/20 104 104 101 102 95,000
2009/01/19 105 105 102 102 122,000
2009/01/16 102 102 101 101 55,000
2009/01/15 100 101 99 100 137,000
2009/01/14 101 102 101 102 61,000
2009/01/13 101 102 100 101 123,000
2009/01/09 105 106 104 104 163,000
2009/01/08 108 108 104 107 235,000
2009/01/07 112 112 105 107 404,000
2009/01/06 107 111 105 111 646,000
2009/01/05 103 107 102 105 270,000

このページの先頭へ