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 |
---|---|---|---|---|---|
1983/12/28 | 125 | 125 | 124 | 124 | 33,000 |
1983/12/27 | 124 | 125 | 123 | 125 | 85,000 |
1983/12/26 | 125 | 125 | 124 | 124 | 55,000 |
1983/12/24 | 125 | 125 | 124 | 125 | 94,000 |
1983/12/23 | 125 | 125 | 124 | 125 | 50,000 |
1983/12/22 | 124 | 125 | 123 | 124 | 61,000 |
1983/12/21 | 123 | 126 | 122 | 123 | 48,000 |
1983/12/20 | 123 | 123 | 122 | 123 | 67,000 |
1983/12/19 | 123 | 123 | 122 | 122 | 38,000 |
1983/12/17 | 123 | 126 | 123 | 123 | 67,000 |
1983/12/16 | 122 | 125 | 122 | 123 | 39,000 |
1983/12/15 | 123 | 124 | 122 | 122 | 64,000 |
1983/12/14 | 123 | 124 | 122 | 123 | 63,000 |
1983/12/13 | 125 | 126 | 122 | 123 | 92,000 |
1983/12/12 | 125 | 125 | 124 | 124 | 86,000 |
1983/12/09 | 126 | 126 | 123 | 124 | 71,000 |
1983/12/08 | 127 | 127 | 122 | 125 | 67,000 |
1983/12/07 | 122 | 128 | 122 | 125 | 93,000 |
1983/12/05 | 127 | 127 | 122 | 122 | 34,000 |
1983/12/03 | 122 | 124 | 122 | 122 | 43,000 |
1983/12/02 | 125 | 125 | 121 | 122 | 138,000 |
1983/12/01 | 125 | 125 | 124 | 125 | 28,000 |
1983/11/30 | 122 | 124 | 122 | 124 | 37,000 |
1983/11/29 | 126 | 126 | 123 | 123 | 49,000 |
1983/11/28 | 124 | 127 | 124 | 127 | 47,000 |
1983/11/26 | 127 | 128 | 124 | 128 | 43,000 |
1983/11/25 | 124 | 127 | 122 | 127 | 80,000 |
1983/11/24 | 122 | 127 | 121 | 124 | 92,000 |
1983/11/22 | 128 | 128 | 120 | 121 | 155,000 |
1983/11/21 | 130 | 133 | 128 | 128 | 67,000 |
1983/11/19 | 131 | 132 | 131 | 131 | 42,000 |
1983/11/18 | 132 | 132 | 130 | 130 | 165,000 |
1983/11/17 | 134 | 134 | 132 | 132 | 79,000 |
1983/11/16 | 135 | 135 | 132 | 133 | 50,000 |
1983/11/15 | 135 | 135 | 132 | 132 | 53,000 |
1983/11/14 | 133 | 134 | 132 | 132 | 47,000 |
1983/11/11 | 133 | 134 | 132 | 132 | 100,000 |
1983/11/10 | 133 | 135 | 133 | 133 | 157,000 |
1983/11/09 | 136 | 137 | 132 | 133 | 114,000 |
1983/11/08 | 138 | 140 | 135 | 135 | 197,000 |
1983/11/07 | 137 | 140 | 136 | 138 | 39,000 |
1983/11/05 | 136 | 137 | 135 | 135 | 128,000 |
1983/11/04 | 136 | 137 | 135 | 136 | 152,000 |
1983/11/02 | 136 | 137 | 136 | 136 | 167,000 |
1983/11/01 | 138 | 138 | 136 | 136 | 129,000 |
1983/10/31 | 140 | 140 | 136 | 137 | 68,000 |
1983/10/29 | 137 | 140 | 137 | 140 | 55,000 |
1983/10/28 | 140 | 140 | 137 | 137 | 148,000 |
1983/10/27 | 141 | 145 | 140 | 140 | 90,000 |
1983/10/26 | 143 | 145 | 139 | 140 | 51,000 |
1983/10/25 | 140 | 140 | 138 | 138 | 113,000 |
1983/10/24 | 143 | 143 | 138 | 140 | 112,000 |
1983/10/22 | 143 | 143 | 140 | 141 | 85,000 |
1983/10/21 | 145 | 148 | 139 | 144 | 133,000 |
1983/10/20 | 140 | 144 | 138 | 143 | 95,000 |
1983/10/19 | 145 | 145 | 140 | 140 | 65,000 |
1983/10/18 | 140 | 145 | 140 | 144 | 162,000 |
1983/10/17 | 146 | 147 | 136 | 137 | 156,000 |
1983/10/15 | 150 | 150 | 149 | 149 | 27,000 |
1983/10/14 | 153 | 154 | 150 | 150 | 182,000 |
1983/10/13 | 155 | 156 | 152 | 152 | 274,000 |
1983/10/12 | 151 | 155 | 149 | 154 | 292,000 |
1983/10/11 | 155 | 156 | 150 | 150 | 272,000 |
1983/10/07 | 146 | 155 | 143 | 154 | 665,000 |
1983/10/06 | 144 | 147 | 141 | 146 | 204,000 |
1983/10/05 | 146 | 146 | 140 | 145 | 168,000 |
1983/10/04 | 144 | 145 | 140 | 145 | 143,000 |
1983/10/03 | 144 | 144 | 140 | 142 | 133,000 |
1983/10/01 | 141 | 145 | 140 | 145 | 217,000 |
1983/09/30 | 140 | 148 | 137 | 146 | 232,000 |
1983/09/29 | 143 | 143 | 137 | 137 | 72,000 |
1983/09/28 | 138 | 143 | 137 | 140 | 73,000 |
1983/09/27 | 137 | 144 | 136 | 141 | 82,000 |
1983/09/26 | 137 | 140 | 132 | 136 | 233,000 |
1983/09/24 | 141 | 141 | 136 | 138 | 65,000 |
1983/09/22 | 150 | 150 | 140 | 141 | 147,000 |
1983/09/21 | 140 | 157 | 138 | 152 | 848,000 |
1983/09/20 | 138 | 140 | 132 | 140 | 122,000 |
1983/09/19 | 134 | 138 | 132 | 138 | 92,000 |
1983/09/17 | 136 | 139 | 134 | 134 | 22,000 |
1983/09/16 | 137 | 140 | 136 | 140 | 121,000 |
1983/09/14 | 136 | 140 | 136 | 140 | 17,000 |
1983/09/13 | 135 | 140 | 135 | 140 | 85,000 |
1983/09/12 | 145 | 149 | 140 | 140 | 284,000 |
1983/09/09 | 134 | 145 | 134 | 145 | 237,000 |
1983/09/08 | 135 | 135 | 132 | 132 | 132,000 |
1983/09/07 | 131 | 135 | 131 | 131 | 70,000 |
1983/09/06 | 131 | 132 | 130 | 130 | 117,000 |
1983/09/05 | 131 | 132 | 130 | 131 | 157,000 |
1983/09/03 | 132 | 132 | 131 | 131 | 50,000 |
1983/09/02 | 135 | 137 | 132 | 132 | 101,000 |
1983/09/01 | 137 | 138 | 132 | 137 | 105,000 |
1983/08/31 | 137 | 138 | 131 | 131 | 79,000 |
1983/08/30 | 139 | 140 | 136 | 138 | 52,000 |
1983/08/29 | 138 | 142 | 135 | 136 | 142,000 |
1983/08/27 | 136 | 138 | 135 | 137 | 29,000 |
1983/08/26 | 131 | 136 | 131 | 135 | 94,000 |
1983/08/25 | 140 | 140 | 130 | 130 | 70,000 |
1983/08/24 | 137 | 140 | 136 | 140 | 78,000 |
1983/08/23 | 142 | 142 | 136 | 136 | 72,000 |
1983/08/22 | 143 | 143 | 140 | 141 | 80,000 |
1983/08/20 | 140 | 150 | 140 | 147 | 329,000 |
1983/08/19 | 128 | 133 | 128 | 131 | 169,000 |
1983/08/18 | 137 | 137 | 125 | 129 | 369,000 |
1983/08/17 | 141 | 145 | 135 | 136 | 172,000 |
1983/08/16 | 151 | 151 | 143 | 143 | 161,000 |
1983/08/15 | 152 | 157 | 151 | 151 | 97,000 |
1983/08/12 | 155 | 157 | 151 | 157 | 157,000 |
1983/08/11 | 152 | 155 | 148 | 151 | 547,000 |
1983/08/10 | 178 | 180 | 151 | 155 | 1,615,000 |
1983/08/09 | 165 | 180 | 165 | 178 | 2,132,000 |
1983/08/08 | 170 | 173 | 163 | 169 | 993,000 |
1983/08/06 | 158 | 169 | 158 | 169 | 1,235,000 |
1983/08/05 | 160 | 160 | 155 | 160 | 521,000 |
1983/08/04 | 161 | 161 | 150 | 157 | 463,000 |
1983/08/03 | 163 | 164 | 160 | 161 | 631,000 |
1983/08/02 | 163 | 172 | 161 | 161 | 2,588,000 |
1983/08/01 | 162 | 163 | 157 | 160 | 777,000 |
1983/07/30 | 160 | 165 | 156 | 164 | 1,540,000 |
1983/07/29 | 146 | 162 | 143 | 160 | 2,439,000 |
1983/07/28 | 143 | 145 | 142 | 145 | 289,000 |
1983/07/27 | 145 | 145 | 140 | 142 | 203,000 |
1983/07/26 | 140 | 145 | 140 | 145 | 231,000 |
1983/07/25 | 146 | 147 | 142 | 144 | 423,000 |
1983/07/23 | 147 | 149 | 143 | 145 | 1,222,000 |
1983/07/22 | 138 | 145 | 135 | 139 | 903,000 |
1983/07/21 | 145 | 145 | 137 | 138 | 924,000 |
1983/07/20 | 144 | 150 | 140 | 146 | 1,695,000 |
1983/07/19 | 134 | 147 | 131 | 147 | 1,496,000 |
1983/07/18 | 136 | 136 | 129 | 130 | 719,000 |
1983/07/15 | 118 | 137 | 115 | 137 | 497,000 |
1983/07/14 | 119 | 119 | 118 | 118 | 42,000 |
1983/07/13 | 120 | 120 | 118 | 120 | 75,000 |
1983/07/12 | 118 | 121 | 118 | 120 | 133,000 |
1983/07/11 | 118 | 120 | 117 | 118 | 63,000 |
1983/07/09 | 117 | 117 | 116 | 117 | 39,000 |
1983/07/07 | 117 | 117 | 116 | 116 | 48,000 |
1983/07/06 | 117 | 118 | 117 | 118 | 83,000 |
1983/07/05 | 117 | 117 | 116 | 117 | 54,000 |
1983/07/04 | 117 | 118 | 116 | 116 | 69,000 |
1983/07/02 | 115 | 118 | 114 | 116 | 62,000 |
1983/07/01 | 113 | 115 | 113 | 114 | 77,000 |
1983/06/30 | 113 | 115 | 113 | 113 | 39,000 |
1983/06/29 | 113 | 114 | 113 | 113 | 34,000 |
1983/06/28 | 116 | 116 | 113 | 113 | 44,000 |
1983/06/27 | 116 | 116 | 115 | 115 | 27,000 |
1983/06/25 | 112 | 115 | 112 | 115 | 41,000 |
1983/06/24 | 114 | 114 | 112 | 112 | 29,000 |
1983/06/23 | 114 | 115 | 112 | 113 | 27,000 |
1983/06/22 | 111 | 118 | 111 | 112 | 44,000 |
1983/06/21 | 118 | 118 | 110 | 110 | 170,000 |
1983/06/20 | 116 | 118 | 116 | 118 | 31,000 |
1983/06/17 | 118 | 120 | 116 | 118 | 52,000 |
1983/06/16 | 118 | 120 | 113 | 118 | 41,000 |
1983/06/15 | 116 | 120 | 115 | 118 | 56,000 |
1983/06/14 | 115 | 117 | 113 | 117 | 83,000 |
1983/06/13 | 117 | 117 | 115 | 115 | 30,000 |
1983/06/11 | 120 | 120 | 117 | 117 | 75,000 |
1983/06/10 | 120 | 120 | 118 | 120 | 104,000 |
1983/06/09 | 116 | 119 | 115 | 119 | 63,000 |
1983/06/08 | 112 | 120 | 112 | 114 | 128,000 |
1983/06/07 | 110 | 114 | 110 | 110 | 151,000 |
1983/06/06 | 114 | 114 | 106 | 108 | 253,000 |
1983/06/04 | 121 | 125 | 120 | 120 | 169,000 |
1983/06/03 | 121 | 124 | 121 | 121 | 36,000 |
1983/06/02 | 123 | 123 | 120 | 120 | 105,000 |
1983/06/01 | 120 | 125 | 120 | 120 | 136,000 |
1983/05/31 | 123 | 125 | 121 | 124 | 130,000 |
1983/05/30 | 125 | 125 | 123 | 123 | 155,000 |
1983/05/28 | 125 | 125 | 125 | 125 | 46,000 |
1983/05/27 | 125 | 127 | 125 | 125 | 73,000 |
1983/05/26 | 125 | 127 | 125 | 125 | 68,000 |
1983/05/25 | 129 | 130 | 125 | 125 | 127,000 |
1983/05/24 | 129 | 129 | 125 | 129 | 61,000 |
1983/05/23 | 125 | 129 | 124 | 129 | 126,000 |
1983/05/20 | 133 | 134 | 130 | 130 | 133,000 |
1983/05/19 | 135 | 135 | 133 | 133 | 214,000 |
1983/05/18 | 136 | 139 | 133 | 133 | 403,000 |
1983/05/17 | 136 | 138 | 135 | 136 | 285,000 |
1983/05/16 | 138 | 138 | 133 | 133 | 280,000 |
1983/05/14 | 137 | 138 | 134 | 137 | 206,000 |
1983/05/13 | 138 | 138 | 133 | 135 | 391,000 |
1983/05/12 | 138 | 140 | 133 | 133 | 396,000 |
1983/05/11 | 138 | 141 | 136 | 136 | 1,345,000 |
1983/05/10 | 131 | 138 | 131 | 138 | 1,061,000 |
1983/05/09 | 129 | 130 | 129 | 130 | 203,000 |
1983/05/07 | 129 | 129 | 125 | 128 | 233,000 |
1983/05/06 | 124 | 127 | 124 | 127 | 118,000 |
1983/05/04 | 122 | 122 | 119 | 120 | 58,000 |
1983/05/02 | 122 | 122 | 120 | 121 | 123,000 |
1983/04/30 | 126 | 129 | 125 | 126 | 90,000 |
1983/04/28 | 130 | 130 | 125 | 125 | 438,000 |
1983/04/27 | 132 | 133 | 129 | 131 | 313,000 |
1983/04/26 | 132 | 133 | 126 | 132 | 380,000 |
1983/04/25 | 125 | 129 | 121 | 128 | 254,000 |
1983/04/23 | 129 | 130 | 125 | 127 | 269,000 |
1983/04/22 | 130 | 130 | 126 | 130 | 497,000 |
1983/04/21 | 135 | 136 | 130 | 133 | 812,000 |
1983/04/20 | 134 | 138 | 131 | 135 | 2,093,000 |
1983/04/19 | 130 | 137 | 126 | 128 | 2,044,000 |
1983/04/18 | 122 | 129 | 117 | 128 | 1,484,000 |
1983/04/15 | 120 | 127 | 117 | 122 | 2,783,000 |
1983/04/14 | 112 | 119 | 110 | 115 | 819,000 |
1983/04/13 | 107 | 112 | 107 | 110 | 386,000 |
1983/04/12 | 104 | 108 | 103 | 108 | 183,000 |
1983/04/11 | 104 | 104 | 103 | 103 | 18,000 |
1983/04/09 | 106 | 106 | 102 | 105 | 196,000 |
1983/04/08 | 101 | 112 | 100 | 106 | 313,000 |
1983/04/07 | 101 | 101 | 100 | 101 | 23,000 |
1983/04/06 | 101 | 101 | 100 | 101 | 46,000 |
1983/04/05 | 101 | 101 | 100 | 101 | 23,000 |
1983/04/04 | 101 | 101 | 99 | 99 | 26,000 |
1983/04/02 | 100 | 101 | 99 | 101 | 33,000 |
1983/04/01 | 100 | 100 | 98 | 99 | 41,000 |
1983/03/31 | 101 | 103 | 98 | 100 | 85,000 |
1983/03/30 | 96 | 100 | 96 | 100 | 111,000 |
1983/03/29 | 97 | 97 | 96 | 96 | 36,000 |
1983/03/28 | 98 | 98 | 97 | 97 | 83,000 |
1983/03/26 | 98 | 100 | 98 | 98 | 45,000 |
1983/03/25 | 99 | 99 | 98 | 98 | 17,000 |
1983/03/24 | 103 | 103 | 98 | 98 | 83,000 |
1983/03/23 | 99 | 105 | 98 | 102 | 44,000 |
1983/03/22 | 98 | 98 | 98 | 98 | 57,000 |
1983/03/18 | 98 | 98 | 98 | 98 | 48,000 |
1983/03/17 | 98 | 99 | 98 | 98 | 24,000 |
1983/03/16 | 99 | 100 | 98 | 98 | 74,000 |
1983/03/15 | 100 | 100 | 99 | 99 | 47,000 |
1983/03/14 | 100 | 102 | 100 | 100 | 56,000 |
1983/03/12 | 100 | 102 | 100 | 101 | 86,000 |
1983/03/11 | 105 | 105 | 98 | 98 | 273,000 |
1983/03/10 | 107 | 107 | 100 | 102 | 48,000 |
1983/03/09 | 97 | 100 | 97 | 97 | 67,000 |
1983/03/08 | 99 | 99 | 97 | 97 | 63,000 |
1983/03/07 | 105 | 105 | 99 | 100 | 87,000 |
1983/03/05 | 105 | 107 | 105 | 105 | 39,000 |
1983/03/04 | 108 | 108 | 105 | 107 | 96,000 |
1983/03/03 | 107 | 113 | 106 | 109 | 158,000 |
1983/03/02 | 111 | 111 | 105 | 105 | 248,000 |
1983/03/01 | 117 | 118 | 111 | 112 | 192,000 |
1983/02/28 | 114 | 119 | 111 | 118 | 230,000 |
1983/02/26 | 120 | 120 | 114 | 115 | 520,000 |
1983/02/25 | 110 | 122 | 108 | 122 | 1,461,000 |
1983/02/24 | 103 | 109 | 103 | 105 | 367,000 |
1983/02/23 | 100 | 102 | 99 | 102 | 129,000 |
1983/02/22 | 101 | 101 | 97 | 97 | 109,000 |
1983/02/21 | 97 | 104 | 97 | 103 | 278,000 |
1983/02/18 | 98 | 100 | 96 | 97 | 107,000 |
1983/02/17 | 96 | 97 | 96 | 97 | 30,000 |
1983/02/16 | 97 | 97 | 96 | 97 | 32,000 |
1983/02/15 | 96 | 98 | 96 | 97 | 49,000 |
1983/02/14 | 95 | 95 | 94 | 95 | 96,000 |
1983/02/12 | 94 | 95 | 92 | 95 | 54,000 |
1983/02/10 | 96 | 98 | 94 | 94 | 68,000 |
1983/02/09 | 94 | 96 | 94 | 96 | 45,000 |
1983/02/08 | 95 | 99 | 92 | 95 | 85,000 |
1983/02/07 | 96 | 96 | 90 | 90 | 45,000 |
1983/02/05 | 100 | 101 | 98 | 98 | 77,000 |
1983/02/04 | 100 | 104 | 100 | 100 | 165,000 |
1983/02/03 | 99 | 102 | 98 | 100 | 226,000 |
1983/02/02 | 96 | 98 | 95 | 98 | 174,000 |
1983/02/01 | 93 | 95 | 92 | 95 | 62,000 |
1983/01/31 | 92 | 92 | 89 | 92 | 110,000 |
1983/01/29 | 88 | 90 | 88 | 88 | 141,000 |
1983/01/28 | 84 | 85 | 84 | 85 | 25,000 |
1983/01/27 | 87 | 87 | 84 | 84 | 15,000 |
1983/01/26 | 84 | 88 | 84 | 85 | 13,000 |
1983/01/25 | 86 | 86 | 82 | 82 | 24,000 |
1983/01/24 | 85 | 87 | 85 | 85 | 19,000 |
1983/01/22 | 86 | 88 | 86 | 88 | 9,000 |
1983/01/21 | 85 | 87 | 85 | 86 | 25,000 |
1983/01/20 | 87 | 88 | 87 | 88 | 12,000 |
1983/01/19 | 86 | 86 | 86 | 86 | 23,000 |
1983/01/17 | 85 | 88 | 85 | 86 | 21,000 |
1983/01/14 | 85 | 88 | 85 | 86 | 31,000 |
1983/01/13 | 88 | 88 | 88 | 88 | 11,000 |
1983/01/12 | 88 | 88 | 85 | 85 | 22,000 |
1983/01/11 | 88 | 88 | 87 | 87 | 37,000 |
1983/01/10 | 90 | 90 | 87 | 88 | 53,000 |
1983/01/08 | 89 | 89 | 86 | 86 | 29,000 |
1983/01/07 | 88 | 88 | 80 | 80 | 89,000 |
1983/01/06 | 86 | 88 | 86 | 88 | 46,000 |
1983/01/05 | 83 | 85 | 83 | 85 | 16,000 |
1983/01/04 | 83 | 85 | 83 | 85 | 4,000 |