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 |
|---|---|---|---|---|---|
| 2025/05/30 | 2,073 | 2,077 | 2,073 | 2,073 | 17,700 |
| 2025/05/29 | 2,073 | 2,074 | 2,073 | 2,073 | 5,800 |
| 2025/05/28 | 2,073 | 2,074 | 2,072 | 2,073 | 33,600 |
| 2025/05/27 | 2,073 | 2,073 | 2,072 | 2,073 | 10,400 |
| 2025/05/26 | 2,073 | 2,074 | 2,072 | 2,073 | 3,700 |
| 2025/05/23 | 2,073 | 2,074 | 2,073 | 2,073 | 12,700 |
| 2025/05/22 | 2,073 | 2,074 | 2,073 | 2,073 | 7,400 |
| 2025/05/21 | 2,073 | 2,074 | 2,073 | 2,073 | 5,400 |
| 2025/05/20 | 2,073 | 2,075 | 2,073 | 2,073 | 8,000 |
| 2025/05/19 | 2,074 | 2,075 | 2,072 | 2,073 | 37,000 |
| 2025/05/16 | 2,075 | 2,075 | 2,074 | 2,074 | 1,300 |
| 2025/05/15 | 2,074 | 2,075 | 2,074 | 2,074 | 1,600 |
| 2025/05/14 | 2,074 | 2,075 | 2,074 | 2,075 | 400 |
| 2025/05/13 | 2,075 | 2,075 | 2,074 | 2,074 | 700 |
| 2025/05/12 | 2,074 | 2,075 | 2,074 | 2,074 | 2,500 |
| 2025/05/09 | 2,074 | 2,090 | 2,073 | 2,073 | 55,500 |
| 2025/05/08 | 2,074 | 2,075 | 2,074 | 2,074 | 4,400 |
| 2025/05/07 | 2,074 | 2,075 | 2,074 | 2,074 | 4,800 |
| 2025/05/02 | 2,073 | 2,075 | 2,073 | 2,073 | 6,700 |
| 2025/05/01 | 2,074 | 2,074 | 2,073 | 2,073 | 1,400 |
| 2025/04/30 | 2,073 | 2,074 | 2,073 | 2,073 | 3,100 |
| 2025/04/28 | 2,073 | 2,073 | 2,073 | 2,073 | 1,600 |
| 2025/04/25 | 2,074 | 2,075 | 2,073 | 2,073 | 4,800 |
| 2025/04/24 | 2,074 | 2,075 | 2,073 | 2,073 | 1,100 |
| 2025/04/23 | 2,074 | 2,078 | 2,074 | 2,074 | 3,100 |
| 2025/04/22 | 2,073 | 2,076 | 2,073 | 2,074 | 6,500 |
| 2025/04/21 | 2,074 | 2,077 | 2,073 | 2,074 | 2,900 |
| 2025/04/18 | 2,074 | 2,077 | 2,074 | 2,077 | 2,400 |
| 2025/04/17 | 2,086 | 2,090 | 2,075 | 2,075 | 6,000 |
| 2025/04/16 | 2,074 | 2,087 | 2,073 | 2,073 | 13,700 |
| 2025/04/15 | 2,074 | 2,077 | 2,073 | 2,073 | 5,400 |
| 2025/04/14 | 2,073 | 2,075 | 2,073 | 2,073 | 2,100 |
| 2025/04/11 | 2,072 | 2,075 | 2,072 | 2,072 | 15,800 |
| 2025/04/10 | 2,071 | 2,071 | 2,070 | 2,070 | 5,400 |
| 2025/04/09 | 2,069 | 2,070 | 2,069 | 2,069 | 22,200 |
| 2025/04/08 | 2,068 | 2,070 | 2,068 | 2,068 | 20,000 |
| 2025/04/07 | 2,068 | 2,069 | 2,067 | 2,067 | 24,100 |
| 2025/04/04 | 2,068 | 2,070 | 2,067 | 2,068 | 38,800 |
| 2025/04/03 | 2,068 | 2,068 | 2,067 | 2,067 | 12,200 |
| 2025/04/02 | 2,067 | 2,068 | 2,067 | 2,067 | 4,000 |
| 2025/04/01 | 2,068 | 2,069 | 2,067 | 2,067 | 21,600 |
| 2025/03/31 | 2,067 | 2,069 | 2,067 | 2,067 | 13,500 |
| 2025/03/28 | 2,067 | 2,069 | 2,067 | 2,067 | 15,500 |
| 2025/03/27 | 2,065 | 2,067 | 2,065 | 2,065 | 14,800 |
| 2025/03/26 | 2,063 | 2,070 | 2,063 | 2,070 | 11,000 |
| 2025/03/25 | 2,063 | 2,072 | 2,062 | 2,072 | 24,800 |
| 2025/03/24 | 2,071 | 2,071 | 2,061 | 2,063 | 18,800 |
| 2025/03/21 | 2,071 | 2,073 | 2,071 | 2,073 | 20,000 |
| 2025/03/19 | 2,071 | 2,073 | 2,070 | 2,072 | 36,000 |
| 2025/03/18 | 2,069 | 2,072 | 2,069 | 2,072 | 28,000 |
| 2025/03/17 | 2,071 | 2,071 | 2,067 | 2,069 | 30,000 |
| 2025/03/14 | 2,073 | 2,074 | 2,069 | 2,071 | 111,300 |
| 2025/03/13 | 2,071 | 2,073 | 2,071 | 2,071 | 21,300 |
| 2025/03/12 | 2,069 | 2,073 | 2,069 | 2,071 | 96,700 |
| 2025/03/11 | 2,068 | 2,070 | 2,068 | 2,069 | 80,200 |
| 2025/03/10 | 2,068 | 2,069 | 2,068 | 2,068 | 41,600 |
| 2025/03/07 | 2,067 | 2,069 | 2,067 | 2,068 | 51,600 |
| 2025/03/06 | 2,068 | 2,069 | 2,067 | 2,067 | 112,200 |
| 2025/03/05 | 2,068 | 2,069 | 2,068 | 2,068 | 37,600 |
| 2025/03/04 | 2,067 | 2,069 | 2,066 | 2,068 | 105,600 |
| 2025/03/03 | 2,066 | 2,068 | 2,066 | 2,066 | 95,200 |
| 2025/02/28 | 2,065 | 2,068 | 2,065 | 2,066 | 69,500 |
| 2025/02/27 | 2,065 | 2,067 | 2,065 | 2,066 | 101,000 |
| 2025/02/26 | 2,066 | 2,067 | 2,065 | 2,065 | 80,900 |
| 2025/02/25 | 2,067 | 2,068 | 2,066 | 2,066 | 86,600 |
| 2025/02/21 | 2,067 | 2,068 | 2,067 | 2,067 | 124,700 |
| 2025/02/20 | 2,068 | 2,069 | 2,067 | 2,067 | 98,600 |
| 2025/02/19 | 2,068 | 2,070 | 2,067 | 2,068 | 77,600 |
| 2025/02/18 | 2,068 | 2,069 | 2,066 | 2,067 | 64,400 |
| 2025/02/17 | 2,070 | 2,071 | 2,068 | 2,068 | 123,700 |
| 2025/02/14 | 2,071 | 2,072 | 2,070 | 2,070 | 80,700 |
| 2025/02/13 | 2,071 | 2,074 | 2,070 | 2,072 | 217,000 |
| 2025/02/12 | 2,073 | 2,074 | 2,070 | 2,070 | 239,800 |
| 2025/02/10 | 2,074 | 2,076 | 2,069 | 2,073 | 1,056,300 |
| 2025/02/07 | 2,028 | 2,028 | 2,028 | 2,028 | 61,300 |
| 2025/02/06 | 1,586 | 1,628 | 1,529 | 1,628 | 42,600 |
| 2025/02/05 | 1,568 | 1,593 | 1,568 | 1,583 | 7,400 |
| 2025/02/04 | 1,586 | 1,589 | 1,560 | 1,565 | 10,100 |
| 2025/02/03 | 1,599 | 1,603 | 1,563 | 1,563 | 17,700 |
| 2025/01/31 | 1,585 | 1,600 | 1,576 | 1,582 | 18,800 |
| 2025/01/30 | 1,609 | 1,609 | 1,571 | 1,580 | 88,000 |
| 2025/01/29 | 1,601 | 1,618 | 1,596 | 1,616 | 23,500 |
| 2025/01/28 | 1,600 | 1,623 | 1,588 | 1,594 | 19,300 |
| 2025/01/27 | 1,610 | 1,618 | 1,582 | 1,599 | 30,200 |
| 2025/01/24 | 1,585 | 1,599 | 1,562 | 1,598 | 32,600 |
| 2025/01/23 | 1,560 | 1,626 | 1,560 | 1,584 | 92,600 |
| 2025/01/22 | 1,473 | 1,494 | 1,473 | 1,494 | 10,100 |
| 2025/01/21 | 1,497 | 1,498 | 1,481 | 1,481 | 7,400 |
| 2025/01/20 | 1,484 | 1,498 | 1,470 | 1,497 | 12,300 |
| 2025/01/17 | 1,450 | 1,469 | 1,435 | 1,458 | 14,800 |
| 2025/01/16 | 1,484 | 1,484 | 1,451 | 1,453 | 18,800 |
| 2025/01/15 | 1,501 | 1,501 | 1,480 | 1,484 | 12,600 |
| 2025/01/14 | 1,501 | 1,515 | 1,475 | 1,499 | 15,200 |
| 2025/01/10 | 1,504 | 1,504 | 1,492 | 1,493 | 7,500 |
| 2025/01/09 | 1,519 | 1,519 | 1,492 | 1,492 | 25,200 |
| 2025/01/08 | 1,524 | 1,530 | 1,517 | 1,519 | 10,900 |
| 2025/01/07 | 1,551 | 1,564 | 1,511 | 1,524 | 21,800 |
| 2025/01/06 | 1,480 | 1,511 | 1,475 | 1,511 | 38,100 |
| 2024/12/30 | 1,425 | 1,470 | 1,425 | 1,470 | 16,000 |
| 2024/12/27 | 1,410 | 1,423 | 1,406 | 1,421 | 13,600 |
| 2024/12/26 | 1,405 | 1,425 | 1,404 | 1,416 | 27,000 |
| 2024/12/25 | 1,407 | 1,408 | 1,398 | 1,403 | 21,500 |
| 2024/12/24 | 1,426 | 1,434 | 1,408 | 1,408 | 25,900 |
| 2024/12/23 | 1,446 | 1,448 | 1,425 | 1,425 | 20,200 |
| 2024/12/20 | 1,456 | 1,462 | 1,445 | 1,445 | 12,000 |
| 2024/12/19 | 1,446 | 1,466 | 1,445 | 1,456 | 9,400 |
| 2024/12/18 | 1,451 | 1,460 | 1,450 | 1,458 | 11,400 |
| 2024/12/17 | 1,453 | 1,460 | 1,449 | 1,453 | 9,600 |
| 2024/12/16 | 1,470 | 1,472 | 1,448 | 1,448 | 15,600 |
| 2024/12/13 | 1,466 | 1,466 | 1,453 | 1,466 | 10,500 |
| 2024/12/12 | 1,461 | 1,463 | 1,453 | 1,460 | 8,500 |
| 2024/12/11 | 1,461 | 1,462 | 1,451 | 1,459 | 10,600 |
| 2024/12/10 | 1,459 | 1,465 | 1,456 | 1,463 | 11,100 |
| 2024/12/09 | 1,437 | 1,458 | 1,434 | 1,453 | 24,000 |
| 2024/12/06 | 1,449 | 1,449 | 1,429 | 1,437 | 13,000 |
| 2024/12/05 | 1,448 | 1,449 | 1,439 | 1,445 | 8,500 |
| 2024/12/04 | 1,444 | 1,448 | 1,432 | 1,448 | 12,100 |
| 2024/12/03 | 1,436 | 1,448 | 1,436 | 1,445 | 20,200 |
| 2024/12/02 | 1,433 | 1,447 | 1,431 | 1,436 | 12,500 |
| 2024/11/29 | 1,420 | 1,436 | 1,420 | 1,431 | 10,000 |
| 2024/11/28 | 1,392 | 1,427 | 1,391 | 1,416 | 22,900 |
| 2024/11/27 | 1,399 | 1,399 | 1,370 | 1,392 | 18,800 |
| 2024/11/26 | 1,402 | 1,412 | 1,390 | 1,399 | 17,000 |
| 2024/11/25 | 1,405 | 1,413 | 1,401 | 1,402 | 22,500 |
| 2024/11/22 | 1,402 | 1,412 | 1,400 | 1,412 | 13,400 |
| 2024/11/21 | 1,395 | 1,405 | 1,395 | 1,404 | 10,200 |
| 2024/11/20 | 1,405 | 1,413 | 1,393 | 1,394 | 21,000 |
| 2024/11/19 | 1,406 | 1,411 | 1,395 | 1,404 | 8,600 |
| 2024/11/18 | 1,390 | 1,410 | 1,390 | 1,401 | 13,500 |
| 2024/11/15 | 1,393 | 1,396 | 1,385 | 1,396 | 9,100 |
| 2024/11/14 | 1,395 | 1,405 | 1,390 | 1,391 | 17,300 |
| 2024/11/13 | 1,409 | 1,410 | 1,384 | 1,390 | 19,500 |
| 2024/11/12 | 1,440 | 1,449 | 1,394 | 1,404 | 66,200 |
| 2024/11/11 | 1,378 | 1,394 | 1,370 | 1,393 | 28,200 |
| 2024/11/08 | 1,385 | 1,388 | 1,377 | 1,380 | 12,900 |
| 2024/11/07 | 1,376 | 1,394 | 1,376 | 1,385 | 22,400 |
| 2024/11/06 | 1,385 | 1,395 | 1,371 | 1,372 | 21,300 |
| 2024/11/05 | 1,372 | 1,384 | 1,362 | 1,383 | 16,200 |
| 2024/11/01 | 1,356 | 1,373 | 1,353 | 1,353 | 14,300 |
| 2024/10/31 | 1,350 | 1,369 | 1,340 | 1,367 | 16,200 |
| 2024/10/30 | 1,364 | 1,374 | 1,352 | 1,352 | 63,300 |
| 2024/10/29 | 1,362 | 1,374 | 1,353 | 1,363 | 15,100 |
| 2024/10/28 | 1,334 | 1,356 | 1,334 | 1,350 | 20,400 |
| 2024/10/25 | 1,354 | 1,356 | 1,328 | 1,334 | 20,000 |
| 2024/10/24 | 1,356 | 1,369 | 1,347 | 1,362 | 12,800 |
| 2024/10/23 | 1,367 | 1,380 | 1,360 | 1,360 | 17,200 |
| 2024/10/22 | 1,392 | 1,392 | 1,362 | 1,373 | 21,600 |
| 2024/10/21 | 1,389 | 1,396 | 1,385 | 1,390 | 11,700 |
| 2024/10/18 | 1,402 | 1,402 | 1,389 | 1,389 | 19,100 |
| 2024/10/17 | 1,413 | 1,413 | 1,401 | 1,401 | 11,000 |
| 2024/10/16 | 1,413 | 1,424 | 1,410 | 1,421 | 8,300 |
| 2024/10/15 | 1,420 | 1,425 | 1,409 | 1,414 | 5,300 |
| 2024/10/11 | 1,412 | 1,414 | 1,404 | 1,411 | 5,800 |
| 2024/10/10 | 1,413 | 1,423 | 1,401 | 1,406 | 14,400 |
| 2024/10/09 | 1,432 | 1,432 | 1,408 | 1,413 | 16,600 |
| 2024/10/08 | 1,461 | 1,462 | 1,428 | 1,432 | 20,200 |
| 2024/10/07 | 1,462 | 1,477 | 1,462 | 1,465 | 11,600 |
| 2024/10/04 | 1,442 | 1,460 | 1,442 | 1,455 | 8,000 |
| 2024/10/03 | 1,450 | 1,455 | 1,434 | 1,442 | 8,600 |
| 2024/10/02 | 1,449 | 1,465 | 1,428 | 1,430 | 12,700 |
| 2024/10/01 | 1,440 | 1,467 | 1,439 | 1,453 | 11,800 |
| 2024/09/30 | 1,426 | 1,442 | 1,416 | 1,420 | 21,900 |
| 2024/09/27 | 1,444 | 1,472 | 1,444 | 1,455 | 20,400 |
| 2024/09/26 | 1,460 | 1,480 | 1,455 | 1,480 | 21,000 |
| 2024/09/25 | 1,456 | 1,476 | 1,450 | 1,464 | 26,400 |
| 2024/09/24 | 1,493 | 1,493 | 1,452 | 1,456 | 37,000 |
| 2024/09/20 | 1,484 | 1,486 | 1,468 | 1,476 | 20,600 |
| 2024/09/19 | 1,460 | 1,482 | 1,453 | 1,475 | 13,600 |
| 2024/09/18 | 1,430 | 1,457 | 1,430 | 1,457 | 17,800 |
| 2024/09/17 | 1,448 | 1,451 | 1,418 | 1,430 | 18,300 |
| 2024/09/13 | 1,423 | 1,466 | 1,423 | 1,455 | 20,900 |
| 2024/09/12 | 1,386 | 1,425 | 1,386 | 1,420 | 21,000 |
| 2024/09/11 | 1,423 | 1,430 | 1,359 | 1,377 | 41,100 |
| 2024/09/10 | 1,435 | 1,451 | 1,430 | 1,430 | 22,000 |
| 2024/09/09 | 1,401 | 1,444 | 1,399 | 1,433 | 32,100 |
| 2024/09/06 | 1,460 | 1,460 | 1,425 | 1,438 | 22,500 |
| 2024/09/05 | 1,452 | 1,472 | 1,443 | 1,454 | 30,700 |
| 2024/09/04 | 1,485 | 1,485 | 1,451 | 1,459 | 47,300 |
| 2024/09/03 | 1,481 | 1,512 | 1,481 | 1,512 | 26,100 |
| 2024/09/02 | 1,500 | 1,500 | 1,464 | 1,475 | 17,900 |
| 2024/08/30 | 1,466 | 1,485 | 1,466 | 1,480 | 16,300 |
| 2024/08/29 | 1,483 | 1,483 | 1,461 | 1,466 | 23,700 |
| 2024/08/28 | 1,514 | 1,514 | 1,481 | 1,483 | 23,600 |
| 2024/08/27 | 1,464 | 1,511 | 1,464 | 1,511 | 26,400 |
| 2024/08/26 | 1,450 | 1,469 | 1,446 | 1,463 | 18,700 |
| 2024/08/23 | 1,442 | 1,447 | 1,432 | 1,436 | 10,800 |
| 2024/08/22 | 1,419 | 1,455 | 1,414 | 1,442 | 20,000 |
| 2024/08/21 | 1,419 | 1,428 | 1,411 | 1,416 | 15,200 |
| 2024/08/20 | 1,405 | 1,428 | 1,405 | 1,420 | 27,500 |
| 2024/08/19 | 1,410 | 1,428 | 1,395 | 1,395 | 31,500 |
| 2024/08/16 | 1,414 | 1,426 | 1,399 | 1,409 | 32,000 |
| 2024/08/15 | 1,381 | 1,403 | 1,377 | 1,389 | 22,600 |
| 2024/08/14 | 1,365 | 1,387 | 1,365 | 1,381 | 14,300 |
| 2024/08/13 | 1,341 | 1,367 | 1,341 | 1,362 | 22,800 |
| 2024/08/09 | 1,360 | 1,365 | 1,311 | 1,334 | 24,300 |
| 2024/08/08 | 1,331 | 1,369 | 1,328 | 1,337 | 22,900 |
| 2024/08/07 | 1,281 | 1,364 | 1,281 | 1,316 | 44,900 |
| 2024/08/06 | 1,242 | 1,347 | 1,242 | 1,341 | 56,600 |
| 2024/08/05 | 1,321 | 1,340 | 1,217 | 1,223 | 97,900 |
| 2024/08/02 | 1,441 | 1,441 | 1,404 | 1,404 | 51,200 |