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 |
---|---|---|---|---|---|
2013/12/30 | 104 | 105 | 103 | 104 | 139,000 |
2013/12/27 | 103 | 104 | 102 | 104 | 84,000 |
2013/12/26 | 101 | 103 | 101 | 102 | 132,000 |
2013/12/25 | 100 | 101 | 100 | 101 | 130,000 |
2013/12/24 | 101 | 102 | 100 | 100 | 148,000 |
2013/12/20 | 102 | 102 | 101 | 101 | 114,000 |
2013/12/19 | 103 | 103 | 101 | 102 | 175,000 |
2013/12/18 | 101 | 103 | 101 | 103 | 114,000 |
2013/12/17 | 102 | 103 | 101 | 101 | 123,000 |
2013/12/16 | 103 | 103 | 102 | 102 | 78,000 |
2013/12/13 | 103 | 103 | 102 | 102 | 301,000 |
2013/12/12 | 104 | 104 | 103 | 103 | 56,000 |
2013/12/11 | 105 | 105 | 104 | 104 | 25,000 |
2013/12/10 | 106 | 106 | 104 | 105 | 129,000 |
2013/12/09 | 104 | 105 | 103 | 105 | 103,000 |
2013/12/06 | 104 | 104 | 103 | 103 | 139,000 |
2013/12/05 | 104 | 106 | 104 | 104 | 64,000 |
2013/12/04 | 105 | 105 | 104 | 104 | 62,000 |
2013/12/03 | 106 | 106 | 105 | 105 | 65,000 |
2013/12/02 | 105 | 107 | 105 | 105 | 224,000 |
2013/11/29 | 103 | 104 | 102 | 104 | 244,000 |
2013/11/28 | 103 | 103 | 102 | 102 | 102,000 |
2013/11/27 | 104 | 104 | 103 | 103 | 178,000 |
2013/11/26 | 105 | 105 | 103 | 104 | 127,000 |
2013/11/25 | 105 | 106 | 104 | 106 | 109,000 |
2013/11/22 | 106 | 106 | 104 | 105 | 132,000 |
2013/11/21 | 105 | 107 | 105 | 106 | 235,000 |
2013/11/20 | 105 | 105 | 104 | 105 | 63,000 |
2013/11/19 | 105 | 105 | 104 | 105 | 167,000 |
2013/11/18 | 105 | 105 | 104 | 105 | 93,000 |
2013/11/15 | 103 | 105 | 103 | 103 | 130,000 |
2013/11/14 | 102 | 103 | 102 | 103 | 116,000 |
2013/11/13 | 103 | 104 | 103 | 103 | 136,000 |
2013/11/12 | 101 | 103 | 101 | 103 | 48,000 |
2013/11/11 | 102 | 102 | 101 | 102 | 59,000 |
2013/11/08 | 102 | 102 | 101 | 101 | 51,000 |
2013/11/07 | 103 | 103 | 102 | 103 | 86,000 |
2013/11/06 | 101 | 104 | 101 | 103 | 95,000 |
2013/11/05 | 101 | 102 | 101 | 101 | 119,000 |
2013/11/01 | 103 | 103 | 101 | 101 | 145,000 |
2013/10/31 | 105 | 105 | 103 | 103 | 87,000 |
2013/10/30 | 105 | 105 | 103 | 105 | 98,000 |
2013/10/29 | 104 | 104 | 102 | 104 | 91,000 |
2013/10/28 | 103 | 104 | 102 | 104 | 81,000 |
2013/10/25 | 104 | 104 | 102 | 103 | 89,000 |
2013/10/24 | 103 | 104 | 102 | 104 | 115,000 |
2013/10/23 | 106 | 106 | 103 | 104 | 174,000 |
2013/10/22 | 106 | 106 | 105 | 105 | 65,000 |
2013/10/21 | 106 | 107 | 105 | 106 | 101,000 |
2013/10/18 | 107 | 107 | 106 | 106 | 33,000 |
2013/10/17 | 106 | 107 | 105 | 107 | 116,000 |
2013/10/16 | 108 | 108 | 104 | 105 | 112,000 |
2013/10/15 | 105 | 106 | 104 | 104 | 65,000 |
2013/10/11 | 106 | 106 | 104 | 104 | 54,000 |
2013/10/10 | 105 | 106 | 103 | 104 | 74,000 |
2013/10/09 | 103 | 105 | 103 | 105 | 40,000 |
2013/10/08 | 102 | 104 | 100 | 103 | 120,000 |
2013/10/07 | 107 | 108 | 103 | 103 | 194,000 |
2013/10/04 | 104 | 111 | 104 | 109 | 758,000 |
2013/10/03 | 106 | 107 | 105 | 105 | 89,000 |
2013/10/02 | 109 | 112 | 103 | 106 | 643,000 |
2013/10/01 | 107 | 110 | 106 | 109 | 370,000 |
2013/09/30 | 105 | 108 | 104 | 107 | 91,000 |
2013/09/27 | 106 | 108 | 105 | 106 | 58,000 |
2013/09/26 | 104 | 106 | 102 | 106 | 100,000 |
2013/09/25 | 107 | 108 | 104 | 104 | 201,000 |
2013/09/24 | 105 | 109 | 105 | 108 | 279,000 |
2013/09/20 | 103 | 106 | 103 | 105 | 141,000 |
2013/09/19 | 103 | 105 | 103 | 104 | 274,000 |
2013/09/18 | 102 | 105 | 102 | 102 | 176,000 |
2013/09/17 | 102 | 104 | 101 | 102 | 402,000 |
2013/09/13 | 100 | 101 | 99 | 101 | 194,000 |
2013/09/12 | 96 | 101 | 96 | 101 | 853,000 |
2013/09/11 | 92 | 95 | 92 | 95 | 336,000 |
2013/09/10 | 93 | 94 | 93 | 93 | 68,000 |
2013/09/09 | 94 | 94 | 92 | 93 | 127,000 |
2013/09/06 | 93 | 93 | 92 | 93 | 41,000 |
2013/09/05 | 93 | 94 | 92 | 93 | 46,000 |
2013/09/04 | 92 | 93 | 92 | 92 | 57,000 |
2013/09/03 | 92 | 93 | 91 | 93 | 65,000 |
2013/09/02 | 91 | 92 | 90 | 91 | 47,000 |
2013/08/30 | 92 | 93 | 91 | 91 | 59,000 |
2013/08/29 | 92 | 93 | 91 | 92 | 83,000 |
2013/08/28 | 92 | 92 | 91 | 92 | 202,000 |
2013/08/27 | 92 | 93 | 92 | 92 | 107,000 |
2013/08/26 | 94 | 94 | 92 | 93 | 95,000 |
2013/08/23 | 93 | 93 | 92 | 93 | 34,000 |
2013/08/22 | 92 | 92 | 91 | 92 | 90,000 |
2013/08/21 | 93 | 94 | 92 | 92 | 66,000 |
2013/08/20 | 95 | 95 | 93 | 93 | 60,000 |
2013/08/19 | 95 | 95 | 94 | 94 | 7,000 |
2013/08/16 | 94 | 95 | 94 | 94 | 29,000 |
2013/08/15 | 96 | 96 | 94 | 95 | 115,000 |
2013/08/14 | 96 | 96 | 95 | 95 | 55,000 |
2013/08/13 | 95 | 96 | 94 | 96 | 53,000 |
2013/08/12 | 95 | 95 | 93 | 94 | 59,000 |
2013/08/09 | 94 | 95 | 94 | 95 | 43,000 |
2013/08/08 | 96 | 96 | 94 | 94 | 181,000 |
2013/08/07 | 97 | 98 | 96 | 97 | 41,000 |
2013/08/06 | 97 | 98 | 96 | 97 | 52,000 |
2013/08/05 | 97 | 97 | 96 | 96 | 43,000 |
2013/08/02 | 97 | 98 | 97 | 97 | 59,000 |
2013/08/01 | 96 | 97 | 96 | 97 | 15,000 |
2013/07/31 | 96 | 97 | 96 | 96 | 33,000 |
2013/07/30 | 95 | 96 | 95 | 96 | 63,000 |
2013/07/29 | 96 | 96 | 95 | 95 | 91,000 |
2013/07/26 | 98 | 98 | 97 | 97 | 61,000 |
2013/07/25 | 98 | 98 | 97 | 97 | 42,000 |
2013/07/24 | 99 | 99 | 97 | 98 | 117,000 |
2013/07/23 | 99 | 101 | 97 | 99 | 535,000 |
2013/07/22 | 99 | 99 | 99 | 99 | 11,000 |
2013/07/19 | 99 | 100 | 99 | 99 | 90,000 |
2013/07/18 | 99 | 99 | 98 | 99 | 71,000 |
2013/07/17 | 99 | 99 | 98 | 99 | 56,000 |
2013/07/16 | 101 | 101 | 98 | 99 | 128,000 |
2013/07/12 | 101 | 101 | 100 | 101 | 47,000 |
2013/07/11 | 101 | 102 | 100 | 101 | 82,000 |
2013/07/10 | 102 | 104 | 100 | 100 | 482,000 |
2013/07/09 | 102 | 104 | 101 | 102 | 104,000 |
2013/07/08 | 101 | 104 | 100 | 102 | 293,000 |
2013/07/05 | 100 | 100 | 98 | 100 | 65,000 |
2013/07/04 | 97 | 102 | 96 | 100 | 339,000 |
2013/07/03 | 97 | 97 | 96 | 96 | 31,000 |
2013/07/02 | 96 | 97 | 95 | 96 | 64,000 |
2013/07/01 | 95 | 96 | 94 | 96 | 34,000 |
2013/06/28 | 95 | 96 | 93 | 95 | 118,000 |
2013/06/27 | 92 | 94 | 91 | 94 | 99,000 |
2013/06/26 | 93 | 94 | 91 | 92 | 101,000 |
2013/06/25 | 93 | 94 | 92 | 92 | 60,000 |
2013/06/24 | 96 | 96 | 93 | 93 | 44,000 |
2013/06/21 | 91 | 95 | 91 | 94 | 87,000 |
2013/06/20 | 94 | 95 | 93 | 93 | 47,000 |
2013/06/19 | 95 | 96 | 95 | 95 | 146,000 |
2013/06/18 | 94 | 94 | 93 | 94 | 70,000 |
2013/06/17 | 91 | 94 | 91 | 93 | 120,000 |
2013/06/14 | 92 | 93 | 91 | 91 | 167,000 |
2013/06/13 | 93 | 93 | 89 | 91 | 237,000 |
2013/06/12 | 92 | 95 | 92 | 94 | 65,000 |
2013/06/11 | 95 | 95 | 93 | 93 | 48,000 |
2013/06/10 | 93 | 95 | 92 | 94 | 135,000 |
2013/06/07 | 92 | 93 | 87 | 91 | 266,000 |
2013/06/06 | 98 | 99 | 93 | 94 | 246,000 |
2013/06/05 | 99 | 102 | 98 | 98 | 116,000 |
2013/06/04 | 98 | 100 | 97 | 99 | 177,000 |
2013/06/03 | 100 | 100 | 98 | 99 | 147,000 |
2013/05/31 | 102 | 103 | 101 | 102 | 179,000 |
2013/05/30 | 102 | 103 | 99 | 102 | 384,000 |
2013/05/29 | 103 | 104 | 101 | 103 | 88,000 |
2013/05/28 | 99 | 102 | 99 | 100 | 220,000 |
2013/05/27 | 102 | 102 | 99 | 100 | 239,000 |
2013/05/24 | 104 | 107 | 100 | 103 | 504,000 |
2013/05/23 | 111 | 112 | 104 | 104 | 652,000 |
2013/05/22 | 108 | 112 | 108 | 110 | 425,000 |
2013/05/21 | 106 | 108 | 105 | 107 | 227,000 |
2013/05/20 | 106 | 107 | 104 | 105 | 193,000 |
2013/05/17 | 103 | 106 | 102 | 105 | 251,000 |
2013/05/16 | 106 | 107 | 99 | 102 | 451,000 |
2013/05/15 | 108 | 108 | 106 | 106 | 127,000 |
2013/05/14 | 107 | 108 | 106 | 107 | 154,000 |
2013/05/13 | 107 | 109 | 107 | 108 | 131,000 |
2013/05/10 | 110 | 111 | 107 | 107 | 263,000 |
2013/05/09 | 109 | 110 | 108 | 110 | 134,000 |
2013/05/08 | 108 | 109 | 107 | 108 | 173,000 |
2013/05/07 | 107 | 108 | 106 | 107 | 211,000 |
2013/05/02 | 107 | 108 | 106 | 106 | 58,000 |
2013/05/01 | 107 | 109 | 106 | 107 | 68,000 |
2013/04/30 | 107 | 107 | 106 | 106 | 61,000 |
2013/04/26 | 111 | 111 | 107 | 107 | 314,000 |
2013/04/25 | 108 | 110 | 107 | 110 | 214,000 |
2013/04/24 | 107 | 108 | 106 | 107 | 174,000 |
2013/04/23 | 106 | 107 | 105 | 106 | 391,000 |
2013/04/22 | 103 | 105 | 103 | 105 | 174,000 |
2013/04/19 | 102 | 104 | 102 | 102 | 72,000 |
2013/04/18 | 102 | 104 | 101 | 101 | 98,000 |
2013/04/17 | 102 | 103 | 102 | 102 | 54,000 |
2013/04/16 | 101 | 102 | 101 | 101 | 84,000 |
2013/04/15 | 101 | 103 | 101 | 102 | 101,000 |
2013/04/12 | 105 | 105 | 102 | 102 | 201,000 |
2013/04/11 | 105 | 105 | 103 | 105 | 222,000 |
2013/04/10 | 103 | 105 | 103 | 105 | 209,000 |
2013/04/09 | 103 | 104 | 102 | 103 | 197,000 |
2013/04/08 | 103 | 103 | 100 | 102 | 289,000 |
2013/04/05 | 101 | 102 | 99 | 101 | 331,000 |
2013/04/04 | 99 | 100 | 97 | 100 | 136,000 |
2013/04/03 | 101 | 101 | 99 | 100 | 89,000 |
2013/04/02 | 98 | 101 | 97 | 100 | 111,000 |
2013/04/01 | 101 | 101 | 98 | 98 | 193,000 |
2013/03/29 | 106 | 106 | 102 | 102 | 119,000 |
2013/03/28 | 106 | 106 | 102 | 105 | 192,000 |
2013/03/27 | 107 | 107 | 105 | 107 | 153,000 |
2013/03/26 | 108 | 110 | 106 | 108 | 319,000 |
2013/03/25 | 110 | 111 | 109 | 109 | 119,000 |
2013/03/22 | 113 | 113 | 110 | 110 | 207,000 |
2013/03/21 | 110 | 113 | 110 | 113 | 418,000 |
2013/03/19 | 110 | 111 | 108 | 109 | 134,000 |
2013/03/18 | 111 | 112 | 108 | 110 | 245,000 |
2013/03/15 | 111 | 114 | 110 | 111 | 625,000 |
2013/03/14 | 108 | 111 | 108 | 110 | 519,000 |
2013/03/13 | 107 | 108 | 106 | 107 | 185,000 |
2013/03/12 | 110 | 110 | 107 | 108 | 261,000 |
2013/03/11 | 108 | 111 | 108 | 109 | 214,000 |
2013/03/08 | 108 | 110 | 107 | 109 | 279,000 |
2013/03/07 | 110 | 111 | 108 | 108 | 299,000 |
2013/03/06 | 112 | 112 | 110 | 110 | 198,000 |
2013/03/05 | 111 | 113 | 110 | 111 | 228,000 |
2013/03/04 | 114 | 115 | 110 | 110 | 387,000 |
2013/03/01 | 108 | 111 | 108 | 110 | 404,000 |
2013/02/28 | 112 | 112 | 106 | 108 | 508,000 |
2013/02/27 | 109 | 119 | 108 | 110 | 2,501,000 |
2013/02/26 | 99 | 107 | 98 | 106 | 1,101,000 |
2013/02/25 | 100 | 101 | 98 | 100 | 289,000 |
2013/02/22 | 102 | 102 | 100 | 100 | 75,000 |
2013/02/21 | 100 | 102 | 100 | 102 | 101,000 |
2013/02/20 | 100 | 101 | 100 | 100 | 42,000 |
2013/02/19 | 99 | 101 | 99 | 100 | 113,000 |
2013/02/18 | 97 | 100 | 97 | 100 | 149,000 |
2013/02/15 | 100 | 100 | 96 | 97 | 269,000 |
2013/02/14 | 99 | 100 | 99 | 100 | 93,000 |
2013/02/13 | 101 | 102 | 98 | 99 | 352,000 |
2013/02/12 | 102 | 104 | 101 | 101 | 234,000 |
2013/02/08 | 105 | 105 | 99 | 101 | 619,000 |
2013/02/07 | 107 | 107 | 104 | 105 | 305,000 |
2013/02/06 | 106 | 107 | 105 | 106 | 279,000 |
2013/02/05 | 105 | 107 | 103 | 104 | 863,000 |
2013/02/04 | 103 | 106 | 103 | 105 | 507,000 |
2013/02/01 | 104 | 105 | 101 | 103 | 840,000 |
2013/01/31 | 102 | 103 | 101 | 103 | 277,000 |
2013/01/30 | 100 | 102 | 100 | 102 | 113,000 |
2013/01/29 | 99 | 102 | 99 | 100 | 151,000 |
2013/01/28 | 101 | 103 | 98 | 100 | 594,000 |
2013/01/25 | 103 | 103 | 101 | 103 | 286,000 |
2013/01/24 | 101 | 101 | 99 | 100 | 234,000 |
2013/01/23 | 101 | 103 | 100 | 102 | 726,000 |
2013/01/22 | 98 | 104 | 97 | 104 | 1,014,000 |
2013/01/21 | 97 | 98 | 95 | 98 | 319,000 |
2013/01/18 | 96 | 97 | 95 | 96 | 350,000 |
2013/01/17 | 96 | 97 | 93 | 94 | 273,000 |
2013/01/16 | 98 | 98 | 95 | 96 | 226,000 |
2013/01/15 | 100 | 100 | 97 | 97 | 264,000 |
2013/01/11 | 102 | 102 | 96 | 97 | 565,000 |
2013/01/10 | 98 | 102 | 96 | 100 | 717,000 |
2013/01/09 | 94 | 99 | 93 | 98 | 688,000 |
2013/01/08 | 93 | 95 | 93 | 94 | 193,000 |
2013/01/07 | 92 | 94 | 91 | 93 | 176,000 |
2013/01/04 | 92 | 94 | 91 | 92 | 328,000 |