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
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

このページの先頭へ