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 |
---|---|---|---|---|---|
1984/12/28 | 162 | 162 | 160 | 161 | 53,000 |
1984/12/27 | 163 | 163 | 161 | 162 | 66,000 |
1984/12/26 | 164 | 164 | 163 | 163 | 32,000 |
1984/12/25 | 162 | 164 | 162 | 164 | 57,000 |
1984/12/24 | 162 | 165 | 162 | 162 | 102,000 |
1984/12/22 | 163 | 165 | 163 | 164 | 41,000 |
1984/12/21 | 163 | 163 | 162 | 162 | 39,000 |
1984/12/20 | 164 | 165 | 162 | 162 | 68,000 |
1984/12/19 | 170 | 170 | 162 | 165 | 261,000 |
1984/12/18 | 167 | 168 | 167 | 168 | 28,000 |
1984/12/17 | 170 | 170 | 167 | 167 | 30,000 |
1984/12/15 | 170 | 171 | 165 | 165 | 97,000 |
1984/12/14 | 171 | 171 | 170 | 170 | 17,000 |
1984/12/13 | 171 | 171 | 170 | 170 | 79,000 |
1984/12/12 | 171 | 172 | 171 | 171 | 70,000 |
1984/12/11 | 172 | 172 | 170 | 170 | 53,000 |
1984/12/10 | 172 | 173 | 172 | 172 | 77,000 |
1984/12/07 | 172 | 173 | 171 | 172 | 89,000 |
1984/12/06 | 171 | 174 | 171 | 172 | 97,000 |
1984/12/05 | 171 | 174 | 171 | 171 | 56,000 |
1984/12/04 | 171 | 175 | 169 | 170 | 124,000 |
1984/12/03 | 171 | 175 | 171 | 171 | 179,000 |
1984/12/01 | 174 | 175 | 172 | 173 | 40,000 |
1984/11/30 | 170 | 175 | 170 | 170 | 183,000 |
1984/11/29 | 175 | 177 | 170 | 170 | 117,000 |
1984/11/28 | 177 | 179 | 172 | 175 | 171,000 |
1984/11/27 | 175 | 179 | 175 | 177 | 85,000 |
1984/11/26 | 175 | 179 | 175 | 175 | 41,000 |
1984/11/24 | 171 | 175 | 171 | 174 | 41,000 |
1984/11/22 | 175 | 175 | 170 | 170 | 240,000 |
1984/11/21 | 183 | 183 | 175 | 175 | 265,000 |
1984/11/20 | 176 | 185 | 176 | 184 | 460,000 |
1984/11/19 | 175 | 176 | 174 | 176 | 43,000 |
1984/11/17 | 175 | 175 | 174 | 175 | 40,000 |
1984/11/16 | 173 | 175 | 173 | 175 | 50,000 |
1984/11/15 | 177 | 177 | 173 | 173 | 116,000 |
1984/11/14 | 173 | 178 | 172 | 178 | 100,000 |
1984/11/13 | 179 | 179 | 172 | 172 | 148,000 |
1984/11/12 | 173 | 179 | 171 | 179 | 171,000 |
1984/11/09 | 166 | 172 | 164 | 169 | 71,000 |
1984/11/08 | 162 | 169 | 162 | 165 | 40,000 |
1984/11/07 | 170 | 170 | 161 | 161 | 111,000 |
1984/11/06 | 170 | 170 | 169 | 170 | 81,000 |
1984/11/05 | 176 | 177 | 169 | 169 | 123,000 |
1984/11/02 | 172 | 173 | 169 | 169 | 133,000 |
1984/11/01 | 178 | 178 | 173 | 173 | 96,000 |
1984/10/31 | 175 | 178 | 171 | 175 | 197,000 |
1984/10/30 | 181 | 184 | 175 | 178 | 360,000 |
1984/10/29 | 185 | 190 | 180 | 185 | 1,140,000 |
1984/10/27 | 160 | 169 | 160 | 168 | 308,000 |
1984/10/26 | 161 | 162 | 155 | 159 | 92,000 |
1984/10/25 | 165 | 166 | 156 | 162 | 249,000 |
1984/10/24 | 150 | 168 | 147 | 165 | 388,000 |
1984/10/23 | 147 | 149 | 145 | 145 | 96,000 |
1984/10/22 | 146 | 149 | 146 | 147 | 87,000 |
1984/10/20 | 146 | 147 | 146 | 146 | 39,000 |
1984/10/19 | 147 | 147 | 146 | 146 | 58,000 |
1984/10/18 | 147 | 148 | 145 | 147 | 100,000 |
1984/10/17 | 147 | 148 | 145 | 145 | 56,000 |
1984/10/16 | 146 | 149 | 146 | 147 | 28,000 |
1984/10/15 | 147 | 150 | 147 | 149 | 28,000 |
1984/10/12 | 150 | 150 | 145 | 145 | 101,000 |
1984/10/11 | 147 | 149 | 145 | 147 | 35,000 |
1984/10/09 | 147 | 148 | 143 | 143 | 60,000 |
1984/10/08 | 150 | 150 | 146 | 146 | 67,000 |
1984/10/06 | 148 | 149 | 147 | 149 | 35,000 |
1984/10/05 | 143 | 147 | 143 | 143 | 41,000 |
1984/10/04 | 142 | 147 | 142 | 145 | 57,000 |
1984/10/03 | 142 | 149 | 142 | 149 | 53,000 |
1984/10/02 | 141 | 145 | 141 | 145 | 78,000 |
1984/10/01 | 142 | 142 | 141 | 141 | 58,000 |
1984/09/29 | 142 | 143 | 141 | 141 | 113,000 |
1984/09/28 | 146 | 149 | 142 | 142 | 63,000 |
1984/09/27 | 149 | 149 | 145 | 145 | 34,000 |
1984/09/26 | 145 | 150 | 144 | 149 | 73,000 |
1984/09/25 | 143 | 145 | 141 | 141 | 178,000 |
1984/09/22 | 146 | 148 | 143 | 148 | 87,000 |
1984/09/21 | 150 | 150 | 145 | 145 | 171,000 |
1984/09/20 | 149 | 150 | 149 | 150 | 95,000 |
1984/09/19 | 151 | 151 | 149 | 149 | 84,000 |
1984/09/18 | 154 | 154 | 149 | 149 | 250,000 |
1984/09/17 | 154 | 154 | 153 | 154 | 69,000 |
1984/09/14 | 160 | 160 | 154 | 154 | 84,000 |
1984/09/13 | 160 | 160 | 156 | 156 | 37,000 |
1984/09/12 | 168 | 168 | 158 | 163 | 103,000 |
1984/09/11 | 159 | 165 | 157 | 165 | 106,000 |
1984/09/10 | 155 | 159 | 154 | 156 | 76,000 |
1984/09/07 | 155 | 155 | 154 | 154 | 46,000 |
1984/09/06 | 154 | 156 | 153 | 154 | 34,000 |
1984/09/05 | 153 | 157 | 153 | 153 | 62,000 |
1984/09/04 | 156 | 156 | 153 | 153 | 65,000 |
1984/09/03 | 152 | 158 | 152 | 156 | 52,000 |
1984/09/01 | 153 | 154 | 153 | 154 | 64,000 |
1984/08/31 | 156 | 156 | 153 | 153 | 56,000 |
1984/08/30 | 156 | 156 | 155 | 156 | 68,000 |
1984/08/29 | 156 | 157 | 155 | 156 | 45,000 |
1984/08/28 | 158 | 158 | 155 | 155 | 67,000 |
1984/08/27 | 160 | 160 | 157 | 158 | 49,000 |
1984/08/25 | 157 | 161 | 157 | 160 | 21,000 |
1984/08/24 | 158 | 162 | 155 | 155 | 108,000 |
1984/08/23 | 161 | 162 | 160 | 161 | 52,000 |
1984/08/22 | 155 | 162 | 155 | 162 | 51,000 |
1984/08/21 | 158 | 160 | 155 | 157 | 101,000 |
1984/08/20 | 156 | 162 | 155 | 162 | 98,000 |
1984/08/18 | 160 | 161 | 149 | 150 | 89,000 |
1984/08/17 | 162 | 162 | 160 | 161 | 106,000 |
1984/08/16 | 164 | 165 | 162 | 162 | 63,000 |
1984/08/15 | 164 | 165 | 164 | 164 | 18,000 |
1984/08/14 | 164 | 169 | 164 | 164 | 18,000 |
1984/08/13 | 162 | 170 | 161 | 164 | 79,000 |
1984/08/10 | 165 | 165 | 161 | 161 | 29,000 |
1984/08/09 | 166 | 167 | 160 | 160 | 101,000 |
1984/08/08 | 165 | 167 | 165 | 166 | 49,000 |
1984/08/07 | 165 | 166 | 165 | 165 | 69,000 |
1984/08/06 | 163 | 167 | 163 | 165 | 47,000 |
1984/08/04 | 165 | 165 | 160 | 160 | 144,000 |
1984/08/03 | 163 | 167 | 163 | 166 | 48,000 |
1984/08/02 | 162 | 170 | 162 | 169 | 76,000 |
1984/08/01 | 162 | 169 | 162 | 163 | 135,000 |
1984/07/31 | 169 | 169 | 160 | 160 | 127,000 |
1984/07/30 | 171 | 174 | 164 | 169 | 162,000 |
1984/07/28 | 172 | 175 | 169 | 169 | 161,000 |
1984/07/27 | 169 | 175 | 169 | 171 | 50,000 |
1984/07/26 | 169 | 169 | 166 | 168 | 122,000 |
1984/07/25 | 172 | 175 | 166 | 169 | 92,000 |
1984/07/24 | 166 | 171 | 160 | 170 | 115,000 |
1984/07/23 | 171 | 174 | 166 | 166 | 154,000 |
1984/07/21 | 173 | 176 | 172 | 173 | 88,000 |
1984/07/20 | 174 | 177 | 171 | 172 | 163,000 |
1984/07/19 | 183 | 185 | 176 | 176 | 180,000 |
1984/07/18 | 186 | 189 | 183 | 183 | 123,000 |
1984/07/17 | 187 | 190 | 185 | 185 | 171,000 |
1984/07/16 | 189 | 189 | 187 | 187 | 150,000 |
1984/07/13 | 195 | 197 | 189 | 189 | 350,000 |
1984/07/12 | 189 | 200 | 188 | 195 | 621,000 |
1984/07/11 | 190 | 192 | 188 | 189 | 158,000 |
1984/07/10 | 190 | 191 | 188 | 189 | 218,000 |
1984/07/09 | 194 | 195 | 188 | 188 | 389,000 |
1984/07/07 | 190 | 194 | 188 | 194 | 123,000 |
1984/07/06 | 188 | 192 | 185 | 190 | 288,000 |
1984/07/05 | 195 | 195 | 185 | 185 | 434,000 |
1984/07/04 | 194 | 195 | 192 | 194 | 349,000 |
1984/07/03 | 199 | 200 | 191 | 191 | 418,000 |
1984/07/02 | 206 | 206 | 196 | 196 | 956,000 |
1984/06/30 | 208 | 209 | 202 | 205 | 2,575,000 |
1984/06/29 | 190 | 203 | 187 | 200 | 5,233,000 |
1984/06/28 | 182 | 188 | 178 | 188 | 1,080,000 |
1984/06/27 | 178 | 182 | 176 | 180 | 224,000 |
1984/06/26 | 178 | 179 | 176 | 176 | 124,000 |
1984/06/25 | 177 | 180 | 176 | 176 | 143,000 |
1984/06/23 | 183 | 184 | 176 | 176 | 153,000 |
1984/06/22 | 180 | 185 | 178 | 183 | 753,000 |
1984/06/21 | 185 | 187 | 180 | 180 | 476,000 |
1984/06/20 | 180 | 188 | 180 | 187 | 1,076,000 |
1984/06/19 | 175 | 181 | 174 | 179 | 425,000 |
1984/06/18 | 178 | 179 | 173 | 175 | 172,000 |
1984/06/16 | 169 | 170 | 166 | 170 | 91,000 |
1984/06/15 | 167 | 168 | 165 | 165 | 198,000 |
1984/06/14 | 170 | 174 | 168 | 168 | 177,000 |
1984/06/13 | 170 | 174 | 170 | 174 | 67,000 |
1984/06/12 | 171 | 171 | 170 | 170 | 220,000 |
1984/06/11 | 178 | 179 | 171 | 174 | 168,000 |
1984/06/08 | 178 | 180 | 173 | 173 | 318,000 |
1984/06/07 | 178 | 184 | 178 | 178 | 564,000 |
1984/06/06 | 175 | 179 | 173 | 178 | 201,000 |
1984/06/05 | 177 | 179 | 173 | 173 | 181,000 |
1984/06/04 | 180 | 180 | 173 | 173 | 277,000 |
1984/06/02 | 181 | 181 | 175 | 180 | 176,000 |
1984/06/01 | 177 | 181 | 172 | 176 | 522,000 |
1984/05/31 | 183 | 184 | 169 | 172 | 368,000 |
1984/05/30 | 184 | 188 | 181 | 185 | 814,000 |
1984/05/29 | 175 | 183 | 174 | 181 | 600,000 |
1984/05/28 | 172 | 174 | 170 | 172 | 187,000 |
1984/05/26 | 175 | 175 | 171 | 171 | 185,000 |
1984/05/25 | 170 | 177 | 167 | 173 | 479,000 |
1984/05/24 | 175 | 178 | 165 | 165 | 520,000 |
1984/05/23 | 176 | 179 | 168 | 170 | 654,000 |
1984/05/22 | 185 | 186 | 176 | 180 | 720,000 |
1984/05/21 | 185 | 192 | 183 | 187 | 2,292,000 |
1984/05/19 | 183 | 187 | 180 | 184 | 1,308,000 |
1984/05/18 | 177 | 184 | 175 | 179 | 1,855,000 |
1984/05/17 | 183 | 189 | 171 | 172 | 2,254,000 |
1984/05/16 | 160 | 180 | 158 | 178 | 1,840,000 |
1984/05/15 | 157 | 160 | 152 | 155 | 219,000 |
1984/05/14 | 162 | 162 | 152 | 152 | 154,000 |
1984/05/11 | 165 | 169 | 160 | 162 | 433,000 |
1984/05/10 | 173 | 175 | 166 | 170 | 861,000 |
1984/05/09 | 165 | 173 | 164 | 169 | 2,151,000 |
1984/05/08 | 169 | 170 | 163 | 164 | 1,702,000 |
1984/05/07 | 146 | 161 | 146 | 161 | 1,049,000 |
1984/05/04 | 145 | 145 | 143 | 143 | 72,000 |
1984/05/02 | 145 | 145 | 144 | 145 | 34,000 |
1984/05/01 | 145 | 145 | 142 | 143 | 62,000 |
1984/04/28 | 145 | 147 | 140 | 140 | 52,000 |
1984/04/27 | 148 | 148 | 145 | 145 | 64,000 |
1984/04/26 | 149 | 149 | 146 | 146 | 118,000 |
1984/04/25 | 148 | 150 | 147 | 149 | 92,000 |
1984/04/24 | 146 | 148 | 146 | 147 | 96,000 |
1984/04/23 | 152 | 153 | 145 | 146 | 389,000 |
1984/04/21 | 149 | 154 | 149 | 152 | 478,000 |
1984/04/20 | 140 | 145 | 140 | 145 | 150,000 |
1984/04/19 | 139 | 140 | 138 | 140 | 102,000 |
1984/04/18 | 140 | 140 | 138 | 140 | 92,000 |
1984/04/17 | 139 | 140 | 139 | 139 | 35,000 |
1984/04/16 | 140 | 140 | 136 | 139 | 103,000 |
1984/04/13 | 140 | 140 | 138 | 140 | 26,000 |
1984/04/12 | 140 | 140 | 138 | 138 | 80,000 |
1984/04/11 | 140 | 140 | 136 | 139 | 97,000 |
1984/04/10 | 139 | 140 | 136 | 136 | 118,000 |
1984/04/09 | 135 | 136 | 135 | 136 | 36,000 |
1984/04/07 | 135 | 138 | 135 | 135 | 47,000 |
1984/04/06 | 136 | 137 | 136 | 137 | 38,000 |
1984/04/05 | 136 | 139 | 136 | 136 | 48,000 |
1984/04/04 | 136 | 137 | 136 | 137 | 26,000 |
1984/04/03 | 135 | 137 | 135 | 137 | 92,000 |
1984/04/02 | 136 | 138 | 135 | 138 | 59,000 |
1984/03/31 | 138 | 138 | 135 | 136 | 21,000 |
1984/03/30 | 139 | 139 | 135 | 135 | 68,000 |
1984/03/29 | 142 | 142 | 139 | 139 | 35,000 |
1984/03/28 | 138 | 144 | 138 | 140 | 58,000 |
1984/03/27 | 137 | 138 | 132 | 135 | 108,000 |
1984/03/26 | 140 | 144 | 135 | 135 | 60,000 |
1984/03/24 | 140 | 145 | 140 | 144 | 47,000 |
1984/03/23 | 144 | 146 | 140 | 141 | 102,000 |
1984/03/22 | 144 | 147 | 144 | 145 | 78,000 |
1984/03/21 | 140 | 143 | 139 | 140 | 47,000 |
1984/03/19 | 140 | 140 | 131 | 139 | 77,000 |
1984/03/17 | 142 | 145 | 140 | 140 | 47,000 |
1984/03/16 | 145 | 147 | 138 | 146 | 94,000 |
1984/03/15 | 149 | 149 | 145 | 145 | 145,000 |
1984/03/14 | 139 | 149 | 139 | 147 | 212,000 |
1984/03/13 | 140 | 140 | 139 | 139 | 17,000 |
1984/03/12 | 139 | 140 | 138 | 138 | 126,000 |
1984/03/09 | 138 | 140 | 138 | 139 | 46,000 |
1984/03/08 | 140 | 141 | 138 | 140 | 135,000 |
1984/03/07 | 141 | 142 | 141 | 141 | 30,000 |
1984/03/06 | 142 | 142 | 140 | 140 | 72,000 |
1984/03/05 | 148 | 148 | 140 | 141 | 69,000 |
1984/03/02 | 141 | 150 | 141 | 145 | 97,000 |
1984/03/01 | 151 | 151 | 140 | 140 | 207,000 |
1984/02/29 | 149 | 152 | 148 | 150 | 316,000 |
1984/02/28 | 146 | 148 | 145 | 147 | 194,000 |
1984/02/27 | 147 | 148 | 146 | 147 | 152,000 |
1984/02/25 | 149 | 149 | 146 | 146 | 243,000 |
1984/02/24 | 146 | 153 | 146 | 152 | 958,000 |
1984/02/23 | 144 | 146 | 143 | 145 | 191,000 |
1984/02/22 | 145 | 146 | 143 | 143 | 200,000 |
1984/02/21 | 145 | 146 | 143 | 143 | 259,000 |
1984/02/20 | 145 | 147 | 143 | 143 | 460,000 |
1984/02/18 | 140 | 141 | 140 | 141 | 71,000 |
1984/02/17 | 136 | 142 | 136 | 140 | 204,000 |
1984/02/16 | 132 | 137 | 132 | 136 | 157,000 |
1984/02/15 | 131 | 132 | 130 | 130 | 60,000 |
1984/02/14 | 130 | 134 | 130 | 130 | 55,000 |
1984/02/13 | 135 | 135 | 130 | 130 | 47,000 |
1984/02/10 | 135 | 135 | 131 | 131 | 61,000 |
1984/02/09 | 133 | 133 | 130 | 130 | 88,000 |
1984/02/08 | 135 | 135 | 132 | 132 | 44,000 |
1984/02/07 | 136 | 137 | 135 | 135 | 44,000 |
1984/02/06 | 140 | 140 | 137 | 137 | 36,000 |
1984/02/04 | 135 | 137 | 135 | 135 | 57,000 |
1984/02/03 | 132 | 137 | 132 | 137 | 41,000 |
1984/02/02 | 133 | 135 | 132 | 132 | 62,000 |
1984/02/01 | 132 | 135 | 132 | 132 | 43,000 |
1984/01/31 | 132 | 135 | 132 | 132 | 92,000 |
1984/01/30 | 133 | 138 | 132 | 132 | 60,000 |
1984/01/28 | 133 | 135 | 130 | 131 | 26,000 |
1984/01/27 | 137 | 137 | 135 | 136 | 120,000 |
1984/01/26 | 136 | 138 | 136 | 137 | 55,000 |
1984/01/25 | 140 | 140 | 135 | 137 | 59,000 |
1984/01/24 | 142 | 144 | 140 | 140 | 68,000 |
1984/01/23 | 140 | 143 | 140 | 142 | 90,000 |
1984/01/21 | 145 | 146 | 142 | 143 | 58,000 |
1984/01/20 | 145 | 148 | 145 | 145 | 227,000 |
1984/01/19 | 141 | 144 | 140 | 144 | 198,000 |
1984/01/18 | 138 | 140 | 138 | 140 | 154,000 |
1984/01/17 | 138 | 139 | 137 | 137 | 93,000 |
1984/01/13 | 137 | 137 | 135 | 135 | 44,000 |
1984/01/12 | 140 | 140 | 136 | 136 | 136,000 |
1984/01/11 | 138 | 138 | 136 | 138 | 141,000 |
1984/01/10 | 133 | 138 | 130 | 133 | 108,000 |
1984/01/09 | 127 | 130 | 127 | 128 | 98,000 |
1984/01/07 | 127 | 128 | 127 | 127 | 99,000 |
1984/01/06 | 129 | 129 | 127 | 127 | 81,000 |
1984/01/05 | 128 | 128 | 127 | 127 | 56,000 |
1984/01/04 | 126 | 128 | 125 | 127 | 71,000 |