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
2014/12/30 100 100 99 100 105,000
2014/12/29 100 101 100 100 126,000
2014/12/26 99 100 99 99 127,000
2014/12/25 100 100 98 99 195,000
2014/12/24 100 100 99 100 111,000
2014/12/22 100 100 99 99 73,000
2014/12/19 99 100 99 100 108,000
2014/12/18 99 100 99 99 85,000
2014/12/17 98 100 98 98 148,000
2014/12/16 99 100 99 99 82,000
2014/12/15 100 100 99 99 100,000
2014/12/12 100 101 100 100 92,000
2014/12/11 101 101 99 100 333,000
2014/12/10 102 102 100 101 277,000
2014/12/09 102 103 102 102 45,000
2014/12/08 103 103 102 103 83,000
2014/12/05 102 103 102 103 76,000
2014/12/04 103 103 102 103 78,000
2014/12/03 104 104 103 103 70,000
2014/12/02 103 104 102 104 53,000
2014/12/01 103 104 102 103 115,000
2014/11/28 104 104 102 103 183,000
2014/11/27 103 105 103 104 109,000
2014/11/26 103 104 103 103 114,000
2014/11/25 105 105 102 103 150,000
2014/11/21 104 105 104 104 229,000
2014/11/20 104 104 102 103 78,000
2014/11/19 102 105 102 103 393,000
2014/11/18 101 102 101 102 42,000
2014/11/17 103 103 101 101 88,000
2014/11/14 102 103 101 101 84,000
2014/11/13 102 102 101 102 57,000
2014/11/12 100 102 100 101 39,000
2014/11/11 101 102 100 100 54,000
2014/11/10 101 102 101 101 28,000
2014/11/07 101 102 101 101 33,000
2014/11/06 102 103 101 101 92,000
2014/11/05 101 102 100 102 84,000
2014/11/04 102 103 100 101 308,000
2014/10/31 99 100 99 100 70,000
2014/10/30 98 100 98 98 184,000
2014/10/29 98 99 97 98 161,000
2014/10/28 98 99 97 97 20,000
2014/10/27 99 99 97 98 33,000
2014/10/24 98 99 97 97 43,000
2014/10/23 99 99 98 98 56,000
2014/10/22 98 99 97 99 135,000
2014/10/21 98 99 97 98 77,000
2014/10/20 97 99 97 99 75,000
2014/10/17 97 97 96 96 75,000
2014/10/16 97 99 97 97 108,000
2014/10/15 97 98 97 98 50,000
2014/10/14 97 98 96 97 159,000
2014/10/10 98 98 97 98 189,000
2014/10/09 100 100 98 99 298,000
2014/10/08 101 101 100 100 142,000
2014/10/07 101 102 100 101 80,000
2014/10/06 102 102 100 101 281,000
2014/10/03 101 102 101 101 150,000
2014/10/02 103 103 101 101 182,000
2014/10/01 103 105 102 103 128,000
2014/09/30 104 104 102 103 111,000
2014/09/29 104 105 103 104 66,000
2014/09/26 102 105 102 104 168,000
2014/09/25 104 104 102 102 289,000
2014/09/24 102 103 101 102 159,000
2014/09/22 102 103 102 103 55,000
2014/09/19 102 103 102 103 122,000
2014/09/18 103 103 101 101 321,000
2014/09/17 104 104 101 102 400,000
2014/09/16 105 105 104 104 155,000
2014/09/12 105 106 104 104 355,000
2014/09/11 109 109 105 105 1,140,000
2014/09/10 101 124 100 111 7,216,000
2014/09/09 100 101 99 101 150,000
2014/09/08 100 100 99 100 75,000
2014/09/05 101 101 99 99 160,000
2014/09/04 101 101 100 100 53,000
2014/09/03 102 102 100 101 42,000
2014/09/02 101 102 100 101 135,000
2014/09/01 100 101 100 100 74,000
2014/08/29 101 101 100 101 30,000
2014/08/28 100 101 99 101 123,000
2014/08/27 100 100 99 100 33,000
2014/08/26 100 100 99 99 102,000
2014/08/25 100 100 99 100 17,000
2014/08/22 99 100 99 99 63,000
2014/08/21 99 100 99 100 21,000
2014/08/20 99 100 99 99 37,000
2014/08/19 100 100 99 99 61,000
2014/08/18 99 99 99 99 9,000
2014/08/15 100 100 98 99 52,000
2014/08/14 99 100 99 100 46,000
2014/08/13 99 99 98 98 62,000
2014/08/12 98 99 98 98 24,000
2014/08/11 99 100 99 99 50,000
2014/08/08 99 99 97 99 166,000
2014/08/07 98 99 98 98 30,000
2014/08/06 98 98 98 98 49,000
2014/08/05 100 100 98 98 68,000
2014/08/04 99 99 99 99 95,000
2014/08/01 100 100 99 99 42,000
2014/07/31 101 101 100 100 68,000
2014/07/30 100 101 100 100 99,000
2014/07/29 100 101 100 100 85,000
2014/07/28 100 100 99 100 129,000
2014/07/25 99 100 99 100 101,000
2014/07/24 99 102 99 99 375,000
2014/07/23 99 100 98 100 184,000
2014/07/22 98 100 98 100 248,000
2014/07/18 99 99 97 98 173,000
2014/07/17 100 100 99 99 77,000
2014/07/16 101 101 100 100 121,000
2014/07/15 102 103 101 101 71,000
2014/07/14 100 101 99 101 49,000
2014/07/11 100 100 99 99 83,000
2014/07/10 102 102 100 101 120,000
2014/07/09 102 102 101 101 87,000
2014/07/08 103 103 102 102 84,000
2014/07/07 102 104 102 102 297,000
2014/07/04 101 102 101 101 63,000
2014/07/03 101 102 101 101 143,000
2014/07/02 101 101 100 100 160,000
2014/07/01 101 102 100 100 122,000
2014/06/30 99 102 99 100 139,000
2014/06/27 100 100 99 99 67,000
2014/06/26 101 101 99 100 107,000
2014/06/25 101 102 100 101 61,000
2014/06/24 100 102 100 102 163,000
2014/06/23 100 101 99 101 121,000
2014/06/20 100 101 99 99 55,000
2014/06/19 99 101 99 101 137,000
2014/06/18 100 100 99 99 19,000
2014/06/17 99 100 99 99 29,000
2014/06/16 100 100 98 98 33,000
2014/06/13 99 100 98 100 104,000
2014/06/12 98 99 98 98 20,000
2014/06/11 98 100 98 98 49,000
2014/06/10 99 100 98 98 109,000
2014/06/09 98 99 97 97 103,000
2014/06/06 98 98 98 98 54,000
2014/06/05 97 98 97 97 18,000
2014/06/04 97 98 97 97 33,000
2014/06/03 97 98 96 97 45,000
2014/06/02 97 97 96 97 21,000
2014/05/30 95 97 95 96 47,000
2014/05/29 95 96 95 96 13,000
2014/05/28 96 96 95 96 49,000
2014/05/27 96 96 95 96 28,000
2014/05/26 96 96 95 95 60,000
2014/05/23 96 96 95 96 57,000
2014/05/22 95 96 94 96 62,000
2014/05/21 95 95 93 93 140,000
2014/05/20 95 96 95 95 47,000
2014/05/19 96 97 95 95 56,000
2014/05/16 97 97 96 96 29,000
2014/05/15 98 98 96 96 57,000
2014/05/14 98 98 97 97 48,000
2014/05/13 98 98 97 97 26,000
2014/05/12 98 98 97 97 48,000
2014/05/09 99 99 97 98 78,000
2014/05/08 97 98 97 97 55,000
2014/05/07 97 98 97 97 60,000
2014/05/02 98 99 97 99 59,000
2014/05/01 98 98 97 98 39,000
2014/04/30 98 98 97 97 20,000
2014/04/28 97 98 96 97 83,000
2014/04/25 97 98 97 98 38,000
2014/04/24 97 97 96 97 38,000
2014/04/23 98 98 97 97 183,000
2014/04/22 98 98 97 97 32,000
2014/04/21 98 99 98 98 30,000
2014/04/18 99 99 98 98 61,000
2014/04/17 99 100 98 99 96,000
2014/04/16 97 99 97 99 80,000
2014/04/15 98 98 97 97 33,000
2014/04/14 97 98 97 97 8,000
2014/04/11 98 98 97 97 195,000
2014/04/10 100 100 98 98 43,000
2014/04/09 99 99 98 98 41,000
2014/04/08 99 100 99 99 56,000
2014/04/07 100 100 99 100 55,000
2014/04/04 101 101 100 100 92,000
2014/04/03 101 101 100 101 83,000
2014/04/02 101 101 100 100 118,000
2014/04/01 100 101 99 100 114,000
2014/03/31 100 100 98 100 94,000
2014/03/28 99 99 98 99 132,000
2014/03/27 97 100 97 99 130,000
2014/03/26 99 99 98 99 95,000
2014/03/25 98 98 97 98 41,000
2014/03/24 96 98 96 97 134,000
2014/03/20 98 98 96 96 138,000
2014/03/19 97 98 97 97 32,000
2014/03/18 97 98 97 97 49,000
2014/03/17 96 97 95 96 360,000
2014/03/14 98 98 97 97 252,000
2014/03/13 99 100 98 99 125,000
2014/03/12 99 100 98 98 414,000
2014/03/11 101 101 100 100 11,000
2014/03/10 101 101 100 100 20,000
2014/03/07 101 102 100 100 139,000
2014/03/06 101 101 100 100 37,000
2014/03/05 100 101 99 100 127,000
2014/03/04 98 100 98 100 104,000
2014/03/03 100 100 98 98 100,000
2014/02/28 100 100 99 99 101,000
2014/02/27 102 102 100 100 69,000
2014/02/26 102 102 100 102 106,000
2014/02/25 101 102 100 102 103,000
2014/02/24 101 102 100 100 99,000
2014/02/21 101 101 99 100 156,000
2014/02/20 100 100 98 100 105,000
2014/02/19 100 100 99 99 86,000
2014/02/18 99 101 99 100 163,000
2014/02/17 99 99 97 99 105,000
2014/02/14 99 100 97 97 355,000
2014/02/13 101 101 99 99 243,000
2014/02/12 101 102 100 101 403,000
2014/02/10 100 101 99 101 307,000
2014/02/07 100 100 98 99 422,000
2014/02/06 98 100 98 99 164,000
2014/02/05 99 99 97 97 263,000
2014/02/04 98 100 96 96 776,000
2014/02/03 102 104 102 102 324,000
2014/01/31 107 107 104 105 214,000
2014/01/30 110 110 105 107 361,000
2014/01/29 110 111 109 110 180,000
2014/01/28 110 111 108 108 238,000
2014/01/27 109 111 108 109 462,000
2014/01/24 112 114 111 113 502,000
2014/01/23 118 118 114 115 1,267,000
2014/01/22 113 134 113 120 11,096,000
2014/01/21 109 114 107 110 1,508,000
2014/01/20 108 110 106 109 406,000
2014/01/17 107 108 105 106 296,000
2014/01/16 106 108 106 106 425,000
2014/01/15 105 106 104 105 581,000
2014/01/14 107 109 103 103 951,000
2014/01/10 107 109 106 107 452,000
2014/01/09 107 107 105 107 82,000
2014/01/08 106 107 105 107 124,000
2014/01/07 105 106 104 105 116,000
2014/01/06 104 106 103 105 133,000

このページの先頭へ