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 |
|---|---|---|---|---|---|
| 2024/04/26 | 2,222 | 2,229 | 2,203 | 2,203 | 42,000 |
| 2024/04/25 | 2,254 | 2,260 | 2,225 | 2,225 | 17,500 |
| 2024/04/24 | 2,243 | 2,264 | 2,235 | 2,254 | 13,000 |
| 2024/04/23 | 2,225 | 2,250 | 2,219 | 2,240 | 14,700 |
| 2024/04/22 | 2,190 | 2,220 | 2,180 | 2,219 | 18,200 |
| 2024/04/19 | 2,200 | 2,208 | 2,140 | 2,174 | 30,700 |
| 2024/04/18 | 2,186 | 2,233 | 2,170 | 2,218 | 26,200 |
| 2024/04/17 | 2,208 | 2,226 | 2,170 | 2,187 | 19,100 |
| 2024/04/16 | 2,247 | 2,247 | 2,195 | 2,210 | 37,400 |
| 2024/04/15 | 2,269 | 2,278 | 2,248 | 2,262 | 25,000 |
| 2024/04/12 | 2,291 | 2,311 | 2,280 | 2,280 | 21,400 |
| 2024/04/11 | 2,270 | 2,297 | 2,258 | 2,291 | 33,200 |
| 2024/04/10 | 2,292 | 2,308 | 2,252 | 2,285 | 53,400 |
| 2024/04/09 | 2,337 | 2,358 | 2,324 | 2,338 | 13,600 |
| 2024/04/08 | 2,303 | 2,351 | 2,300 | 2,329 | 41,600 |
| 2024/04/05 | 2,313 | 2,342 | 2,303 | 2,324 | 24,500 |
| 2024/04/04 | 2,360 | 2,360 | 2,323 | 2,333 | 51,200 |
| 2024/04/03 | 2,339 | 2,399 | 2,327 | 2,368 | 30,100 |
| 2024/04/02 | 2,433 | 2,448 | 2,366 | 2,369 | 29,600 |
| 2024/04/01 | 2,510 | 2,519 | 2,421 | 2,421 | 42,400 |
| 2024/03/29 | 2,410 | 2,512 | 2,410 | 2,510 | 35,500 |
| 2024/03/28 | 2,450 | 2,468 | 2,408 | 2,422 | 59,200 |
| 2024/03/27 | 2,541 | 2,565 | 2,522 | 2,526 | 54,900 |
| 2024/03/26 | 2,514 | 2,556 | 2,510 | 2,544 | 23,800 |
| 2024/03/25 | 2,577 | 2,577 | 2,537 | 2,543 | 40,300 |
| 2024/03/22 | 2,643 | 2,643 | 2,571 | 2,582 | 58,000 |
| 2024/03/21 | 2,551 | 2,610 | 2,548 | 2,605 | 83,800 |
| 2024/03/19 | 2,441 | 2,499 | 2,425 | 2,475 | 46,200 |
| 2024/03/18 | 2,438 | 2,443 | 2,410 | 2,429 | 25,700 |
| 2024/03/15 | 2,415 | 2,459 | 2,392 | 2,427 | 22,300 |
| 2024/03/14 | 2,422 | 2,430 | 2,400 | 2,415 | 24,300 |
| 2024/03/13 | 2,476 | 2,506 | 2,420 | 2,427 | 32,200 |
| 2024/03/12 | 2,501 | 2,504 | 2,443 | 2,475 | 32,900 |
| 2024/03/11 | 2,534 | 2,559 | 2,482 | 2,507 | 56,300 |
| 2024/03/08 | 2,503 | 2,574 | 2,503 | 2,533 | 48,100 |
| 2024/03/07 | 2,519 | 2,550 | 2,503 | 2,503 | 43,400 |
| 2024/03/06 | 2,484 | 2,521 | 2,483 | 2,510 | 29,700 |
| 2024/03/05 | 2,470 | 2,514 | 2,450 | 2,484 | 43,100 |
| 2024/03/04 | 2,536 | 2,536 | 2,478 | 2,478 | 68,700 |
| 2024/03/01 | 2,569 | 2,569 | 2,516 | 2,560 | 40,600 |
| 2024/02/29 | 2,600 | 2,611 | 2,549 | 2,569 | 39,400 |
| 2024/02/28 | 2,697 | 2,697 | 2,601 | 2,602 | 49,400 |
| 2024/02/27 | 2,670 | 2,718 | 2,645 | 2,660 | 30,100 |
| 2024/02/26 | 2,632 | 2,693 | 2,622 | 2,677 | 48,300 |
| 2024/02/22 | 2,639 | 2,710 | 2,632 | 2,632 | 35,800 |
| 2024/02/21 | 2,689 | 2,689 | 2,631 | 2,646 | 47,400 |
| 2024/02/20 | 2,710 | 2,739 | 2,672 | 2,698 | 44,600 |
| 2024/02/19 | 2,707 | 2,730 | 2,652 | 2,686 | 42,100 |
| 2024/02/16 | 2,628 | 2,680 | 2,622 | 2,671 | 54,000 |
| 2024/02/15 | 2,606 | 2,666 | 2,588 | 2,620 | 82,000 |
| 2024/02/14 | 2,540 | 2,562 | 2,504 | 2,532 | 54,000 |
| 2024/02/13 | 2,459 | 2,549 | 2,414 | 2,549 | 138,100 |
| 2024/02/09 | 2,365 | 2,562 | 2,362 | 2,485 | 317,300 |
| 2024/02/08 | 2,330 | 2,337 | 2,261 | 2,315 | 102,900 |
| 2024/02/07 | 2,276 | 2,321 | 2,276 | 2,320 | 33,100 |
| 2024/02/06 | 2,275 | 2,306 | 2,267 | 2,293 | 37,600 |
| 2024/02/05 | 2,279 | 2,292 | 2,241 | 2,272 | 36,000 |
| 2024/02/02 | 2,310 | 2,310 | 2,248 | 2,275 | 38,700 |
| 2024/02/01 | 2,299 | 2,313 | 2,273 | 2,302 | 25,500 |
| 2024/01/31 | 2,271 | 2,320 | 2,257 | 2,320 | 40,900 |
| 2024/01/30 | 2,270 | 2,285 | 2,254 | 2,257 | 52,800 |
| 2024/01/29 | 2,252 | 2,280 | 2,235 | 2,265 | 20,300 |
| 2024/01/26 | 2,320 | 2,324 | 2,250 | 2,250 | 64,500 |
| 2024/01/25 | 2,260 | 2,328 | 2,258 | 2,327 | 157,300 |
| 2024/01/24 | 2,196 | 2,258 | 2,192 | 2,211 | 79,800 |
| 2024/01/23 | 2,207 | 2,218 | 2,187 | 2,190 | 23,600 |
| 2024/01/22 | 2,185 | 2,223 | 2,180 | 2,207 | 33,800 |
| 2024/01/19 | 2,185 | 2,200 | 2,169 | 2,174 | 31,100 |
| 2024/01/18 | 2,182 | 2,209 | 2,180 | 2,182 | 26,200 |
| 2024/01/17 | 2,200 | 2,215 | 2,176 | 2,181 | 50,700 |
| 2024/01/16 | 2,174 | 2,228 | 2,174 | 2,219 | 86,100 |
| 2024/01/15 | 2,105 | 2,150 | 2,105 | 2,142 | 40,200 |
| 2024/01/12 | 2,123 | 2,144 | 2,106 | 2,109 | 28,600 |
| 2024/01/11 | 2,157 | 2,161 | 2,127 | 2,127 | 25,600 |
| 2024/01/10 | 2,136 | 2,163 | 2,125 | 2,148 | 33,200 |
| 2024/01/09 | 2,074 | 2,137 | 2,074 | 2,136 | 63,900 |
| 2024/01/05 | 2,077 | 2,077 | 2,045 | 2,069 | 28,200 |
| 2024/01/04 | 2,039 | 2,067 | 2,023 | 2,064 | 42,900 |