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 |
---|---|---|---|---|---|
1986/12/27 | 270 | 275 | 267 | 268 | 69,000 |
1986/12/26 | 270 | 270 | 267 | 267 | 83,000 |
1986/12/25 | 270 | 271 | 267 | 267 | 38,000 |
1986/12/24 | 270 | 270 | 270 | 270 | 48,000 |
1986/12/23 | 276 | 278 | 270 | 270 | 55,000 |
1986/12/22 | 278 | 278 | 272 | 276 | 76,000 |
1986/12/19 | 279 | 284 | 275 | 277 | 19,000 |
1986/12/18 | 285 | 289 | 280 | 285 | 53,000 |
1986/12/17 | 286 | 286 | 285 | 285 | 28,000 |
1986/12/16 | 295 | 296 | 285 | 285 | 78,000 |
1986/12/15 | 291 | 298 | 291 | 295 | 100,000 |
1986/12/12 | 285 | 288 | 284 | 288 | 43,000 |
1986/12/11 | 283 | 285 | 280 | 283 | 53,000 |
1986/12/10 | 280 | 285 | 278 | 283 | 67,000 |
1986/12/09 | 278 | 280 | 276 | 278 | 101,000 |
1986/12/08 | 275 | 280 | 275 | 278 | 89,000 |
1986/12/06 | 277 | 279 | 275 | 275 | 114,000 |
1986/12/05 | 277 | 280 | 275 | 277 | 65,000 |
1986/12/04 | 279 | 280 | 276 | 277 | 49,000 |
1986/12/03 | 280 | 280 | 276 | 280 | 74,000 |
1986/12/02 | 276 | 280 | 276 | 278 | 54,000 |
1986/12/01 | 276 | 280 | 275 | 276 | 70,000 |
1986/11/29 | 277 | 280 | 276 | 280 | 23,000 |
1986/11/28 | 280 | 280 | 275 | 275 | 39,000 |
1986/11/27 | 275 | 280 | 275 | 276 | 52,000 |
1986/11/26 | 277 | 277 | 275 | 275 | 23,000 |
1986/11/25 | 278 | 280 | 277 | 277 | 30,000 |
1986/11/22 | 276 | 277 | 276 | 276 | 20,000 |
1986/11/21 | 277 | 280 | 276 | 280 | 33,000 |
1986/11/20 | 284 | 285 | 275 | 276 | 44,000 |
1986/11/19 | 280 | 283 | 280 | 283 | 60,000 |
1986/11/18 | 283 | 285 | 278 | 280 | 29,000 |
1986/11/17 | 285 | 288 | 285 | 285 | 60,000 |
1986/11/14 | 285 | 288 | 285 | 285 | 72,000 |
1986/11/13 | 290 | 290 | 277 | 285 | 50,000 |
1986/11/12 | 283 | 288 | 283 | 285 | 83,000 |
1986/11/11 | 277 | 283 | 276 | 281 | 37,000 |
1986/11/10 | 287 | 287 | 275 | 275 | 35,000 |
1986/11/07 | 289 | 289 | 280 | 288 | 122,000 |
1986/11/06 | 265 | 289 | 263 | 289 | 184,000 |
1986/11/05 | 260 | 265 | 260 | 265 | 26,000 |
1986/11/04 | 266 | 266 | 259 | 259 | 21,000 |
1986/11/01 | 256 | 265 | 256 | 265 | 33,000 |
1986/10/31 | 256 | 260 | 256 | 260 | 25,000 |
1986/10/30 | 256 | 257 | 245 | 245 | 74,000 |
1986/10/29 | 250 | 256 | 250 | 256 | 24,000 |
1986/10/28 | 251 | 255 | 250 | 250 | 22,000 |
1986/10/27 | 248 | 260 | 248 | 252 | 15,000 |
1986/10/25 | 245 | 250 | 245 | 248 | 41,000 |
1986/10/24 | 260 | 263 | 245 | 245 | 23,000 |
1986/10/23 | 236 | 251 | 236 | 240 | 39,000 |
1986/10/22 | 243 | 253 | 240 | 253 | 39,000 |
1986/10/21 | 251 | 260 | 240 | 242 | 72,000 |
1986/10/17 | 252 | 255 | 251 | 251 | 11,000 |
1986/10/16 | 255 | 260 | 251 | 251 | 18,000 |
1986/10/15 | 258 | 260 | 250 | 255 | 43,000 |
1986/10/14 | 257 | 260 | 257 | 257 | 27,000 |
1986/10/13 | 261 | 269 | 260 | 269 | 14,000 |
1986/10/09 | 255 | 260 | 255 | 260 | 37,000 |
1986/10/08 | 260 | 265 | 250 | 265 | 58,000 |
1986/10/07 | 270 | 270 | 260 | 262 | 26,000 |
1986/10/06 | 269 | 269 | 260 | 265 | 22,000 |
1986/10/04 | 253 | 270 | 253 | 270 | 36,000 |
1986/10/03 | 240 | 251 | 240 | 250 | 77,000 |
1986/10/02 | 233 | 240 | 232 | 235 | 103,000 |
1986/10/01 | 260 | 260 | 230 | 230 | 100,000 |
1986/09/30 | 260 | 265 | 258 | 258 | 50,000 |
1986/09/29 | 256 | 262 | 256 | 260 | 120,000 |
1986/09/27 | 260 | 265 | 259 | 261 | 72,000 |
1986/09/26 | 263 | 270 | 262 | 270 | 73,000 |
1986/09/25 | 260 | 267 | 258 | 261 | 132,000 |
1986/09/24 | 270 | 270 | 255 | 265 | 127,000 |
1986/09/22 | 272 | 272 | 269 | 270 | 69,000 |
1986/09/19 | 275 | 279 | 270 | 270 | 65,000 |
1986/09/18 | 269 | 272 | 268 | 269 | 102,000 |
1986/09/17 | 273 | 274 | 270 | 274 | 63,000 |
1986/09/16 | 273 | 275 | 251 | 251 | 87,000 |
1986/09/12 | 280 | 280 | 275 | 280 | 114,000 |
1986/09/11 | 285 | 286 | 280 | 280 | 114,000 |
1986/09/10 | 286 | 287 | 280 | 280 | 179,000 |
1986/09/09 | 285 | 287 | 285 | 286 | 77,000 |
1986/09/08 | 287 | 288 | 285 | 285 | 96,000 |
1986/09/06 | 285 | 290 | 285 | 288 | 72,000 |
1986/09/05 | 289 | 290 | 289 | 289 | 41,000 |
1986/09/04 | 285 | 290 | 285 | 287 | 86,000 |
1986/09/03 | 285 | 287 | 281 | 285 | 103,000 |
1986/09/02 | 287 | 288 | 285 | 285 | 91,000 |
1986/09/01 | 290 | 294 | 287 | 287 | 55,000 |
1986/08/30 | 286 | 293 | 286 | 290 | 60,000 |
1986/08/29 | 295 | 295 | 288 | 288 | 46,000 |
1986/08/28 | 300 | 300 | 285 | 286 | 77,000 |
1986/08/27 | 283 | 300 | 283 | 300 | 83,000 |
1986/08/26 | 286 | 295 | 281 | 281 | 199,000 |
1986/08/25 | 287 | 300 | 286 | 286 | 118,000 |
1986/08/23 | 282 | 293 | 280 | 286 | 46,000 |
1986/08/22 | 280 | 280 | 269 | 280 | 105,000 |
1986/08/21 | 295 | 298 | 291 | 291 | 123,000 |
1986/08/20 | 302 | 305 | 295 | 295 | 180,000 |
1986/08/19 | 309 | 314 | 303 | 303 | 101,000 |
1986/08/18 | 303 | 310 | 303 | 310 | 127,000 |
1986/08/15 | 305 | 306 | 303 | 305 | 147,000 |
1986/08/14 | 308 | 310 | 305 | 305 | 124,000 |
1986/08/13 | 313 | 314 | 305 | 305 | 157,000 |
1986/08/12 | 309 | 314 | 307 | 308 | 75,000 |
1986/08/11 | 311 | 315 | 306 | 306 | 51,000 |
1986/08/08 | 312 | 315 | 310 | 311 | 45,000 |
1986/08/07 | 310 | 320 | 305 | 305 | 151,000 |
1986/08/06 | 320 | 320 | 308 | 320 | 126,000 |
1986/08/05 | 318 | 320 | 315 | 315 | 109,000 |
1986/08/04 | 320 | 325 | 316 | 320 | 60,000 |
1986/08/02 | 314 | 320 | 312 | 320 | 36,000 |
1986/08/01 | 306 | 314 | 306 | 310 | 86,000 |
1986/07/31 | 316 | 320 | 300 | 304 | 194,000 |
1986/07/30 | 327 | 329 | 315 | 315 | 208,000 |
1986/07/29 | 329 | 329 | 323 | 329 | 108,000 |
1986/07/28 | 325 | 334 | 325 | 330 | 129,000 |
1986/07/26 | 330 | 336 | 321 | 325 | 150,000 |
1986/07/25 | 340 | 342 | 335 | 335 | 148,000 |
1986/07/24 | 340 | 345 | 340 | 340 | 110,000 |
1986/07/23 | 345 | 350 | 341 | 341 | 130,000 |
1986/07/22 | 340 | 348 | 340 | 342 | 73,000 |
1986/07/21 | 356 | 359 | 344 | 349 | 198,000 |
1986/07/19 | 353 | 359 | 351 | 353 | 114,000 |
1986/07/18 | 353 | 353 | 350 | 350 | 179,000 |
1986/07/17 | 353 | 354 | 350 | 350 | 144,000 |
1986/07/16 | 355 | 355 | 350 | 353 | 198,000 |
1986/07/15 | 359 | 359 | 355 | 357 | 167,000 |
1986/07/14 | 355 | 363 | 355 | 358 | 135,000 |
1986/07/11 | 358 | 360 | 355 | 356 | 135,000 |
1986/07/10 | 363 | 365 | 355 | 355 | 246,000 |
1986/07/09 | 364 | 368 | 353 | 353 | 273,000 |
1986/07/08 | 350 | 360 | 350 | 354 | 250,000 |
1986/07/07 | 371 | 378 | 370 | 370 | 254,000 |
1986/07/05 | 374 | 378 | 371 | 371 | 208,000 |
1986/07/04 | 379 | 383 | 371 | 379 | 740,000 |
1986/07/03 | 377 | 384 | 374 | 375 | 1,478,000 |
1986/07/02 | 366 | 370 | 361 | 370 | 663,000 |
1986/07/01 | 370 | 372 | 360 | 360 | 959,000 |
1986/06/30 | 345 | 365 | 345 | 364 | 743,000 |
1986/06/28 | 350 | 355 | 350 | 350 | 128,000 |
1986/06/27 | 345 | 355 | 345 | 350 | 439,000 |
1986/06/26 | 340 | 343 | 336 | 343 | 118,000 |
1986/06/25 | 335 | 340 | 334 | 336 | 172,000 |
1986/06/24 | 337 | 338 | 330 | 331 | 159,000 |
1986/06/23 | 336 | 340 | 333 | 335 | 164,000 |
1986/06/21 | 339 | 339 | 335 | 335 | 128,000 |
1986/06/20 | 340 | 340 | 335 | 335 | 284,000 |
1986/06/19 | 345 | 349 | 335 | 335 | 341,000 |
1986/06/18 | 348 | 350 | 339 | 339 | 168,000 |
1986/06/17 | 348 | 348 | 343 | 348 | 222,000 |
1986/06/16 | 354 | 355 | 348 | 348 | 208,000 |
1986/06/13 | 350 | 350 | 343 | 350 | 245,000 |
1986/06/12 | 349 | 354 | 341 | 341 | 362,000 |
1986/06/11 | 359 | 360 | 350 | 350 | 535,000 |
1986/06/10 | 357 | 358 | 345 | 349 | 583,000 |
1986/06/09 | 345 | 360 | 345 | 359 | 1,010,000 |
1986/06/07 | 339 | 345 | 339 | 345 | 287,000 |
1986/06/06 | 342 | 345 | 338 | 339 | 280,000 |
1986/06/05 | 346 | 348 | 341 | 341 | 509,000 |
1986/06/04 | 335 | 347 | 334 | 347 | 402,000 |
1986/06/03 | 335 | 340 | 332 | 337 | 281,000 |
1986/06/02 | 335 | 335 | 323 | 330 | 344,000 |
1986/05/31 | 331 | 339 | 331 | 333 | 135,000 |
1986/05/30 | 340 | 344 | 330 | 331 | 291,000 |
1986/05/29 | 350 | 355 | 340 | 344 | 961,000 |
1986/05/28 | 350 | 359 | 340 | 343 | 1,653,000 |
1986/05/27 | 329 | 351 | 327 | 348 | 1,342,000 |
1986/05/26 | 328 | 329 | 325 | 328 | 258,000 |
1986/05/24 | 328 | 328 | 323 | 325 | 301,000 |
1986/05/23 | 320 | 324 | 317 | 321 | 301,000 |
1986/05/22 | 325 | 329 | 320 | 320 | 654,000 |
1986/05/21 | 312 | 318 | 312 | 318 | 253,000 |
1986/05/20 | 310 | 315 | 309 | 309 | 133,000 |
1986/05/19 | 310 | 315 | 308 | 309 | 154,000 |
1986/05/17 | 307 | 310 | 307 | 310 | 112,000 |
1986/05/16 | 321 | 322 | 310 | 313 | 387,000 |
1986/05/15 | 310 | 328 | 310 | 320 | 1,077,000 |
1986/05/14 | 309 | 310 | 307 | 309 | 332,000 |
1986/05/13 | 309 | 309 | 306 | 309 | 227,000 |
1986/05/12 | 310 | 310 | 305 | 305 | 214,000 |
1986/05/09 | 305 | 310 | 301 | 306 | 269,000 |
1986/05/08 | 298 | 310 | 298 | 305 | 314,000 |
1986/05/07 | 289 | 295 | 285 | 295 | 232,000 |
1986/05/02 | 295 | 295 | 285 | 285 | 84,000 |
1986/05/01 | 286 | 295 | 286 | 293 | 84,000 |
1986/04/30 | 280 | 285 | 279 | 282 | 109,000 |
1986/04/28 | 278 | 280 | 278 | 279 | 105,000 |
1986/04/26 | 280 | 280 | 275 | 280 | 91,000 |
1986/04/25 | 281 | 282 | 280 | 280 | 113,000 |
1986/04/24 | 282 | 287 | 281 | 282 | 111,000 |
1986/04/23 | 287 | 287 | 282 | 282 | 92,000 |
1986/04/22 | 286 | 289 | 284 | 285 | 84,000 |
1986/04/21 | 284 | 290 | 284 | 286 | 97,000 |
1986/04/19 | 283 | 285 | 282 | 285 | 84,000 |
1986/04/18 | 283 | 284 | 282 | 284 | 85,000 |
1986/04/17 | 286 | 286 | 281 | 282 | 167,000 |
1986/04/16 | 284 | 284 | 282 | 282 | 226,000 |
1986/04/15 | 284 | 285 | 282 | 285 | 78,000 |
1986/04/14 | 281 | 284 | 281 | 282 | 73,000 |
1986/04/11 | 281 | 282 | 280 | 280 | 87,000 |
1986/04/10 | 284 | 284 | 280 | 280 | 87,000 |
1986/04/09 | 285 | 285 | 280 | 280 | 107,000 |
1986/04/08 | 284 | 285 | 282 | 285 | 46,000 |
1986/04/07 | 280 | 285 | 280 | 281 | 90,000 |
1986/04/05 | 285 | 285 | 280 | 280 | 36,000 |
1986/04/04 | 288 | 289 | 280 | 280 | 84,000 |
1986/04/03 | 290 | 290 | 286 | 288 | 54,000 |
1986/04/02 | 289 | 290 | 285 | 290 | 109,000 |
1986/04/01 | 288 | 290 | 287 | 288 | 132,000 |
1986/03/31 | 298 | 298 | 283 | 287 | 158,000 |
1986/03/29 | 285 | 288 | 285 | 288 | 97,000 |
1986/03/28 | 288 | 288 | 270 | 270 | 184,000 |
1986/03/27 | 295 | 295 | 280 | 288 | 208,000 |
1986/03/26 | 280 | 285 | 273 | 280 | 297,000 |
1986/03/25 | 288 | 288 | 280 | 280 | 196,000 |
1986/03/24 | 286 | 290 | 286 | 290 | 113,000 |
1986/03/22 | 286 | 290 | 285 | 286 | 177,000 |
1986/03/20 | 285 | 292 | 285 | 286 | 203,000 |
1986/03/19 | 293 | 295 | 290 | 292 | 139,000 |
1986/03/18 | 298 | 300 | 295 | 295 | 213,000 |
1986/03/17 | 300 | 300 | 298 | 298 | 181,000 |
1986/03/15 | 302 | 305 | 299 | 299 | 169,000 |
1986/03/14 | 300 | 304 | 296 | 299 | 166,000 |
1986/03/13 | 305 | 306 | 300 | 300 | 212,000 |
1986/03/12 | 309 | 309 | 303 | 305 | 143,000 |
1986/03/11 | 300 | 301 | 298 | 300 | 358,000 |
1986/03/10 | 310 | 310 | 298 | 298 | 263,000 |
1986/03/07 | 311 | 312 | 303 | 307 | 210,000 |
1986/03/06 | 313 | 315 | 306 | 306 | 330,000 |
1986/03/05 | 308 | 314 | 306 | 309 | 346,000 |
1986/03/04 | 300 | 305 | 299 | 303 | 203,000 |
1986/03/03 | 300 | 300 | 297 | 300 | 134,000 |
1986/03/01 | 298 | 299 | 296 | 296 | 92,000 |
1986/02/28 | 300 | 301 | 298 | 298 | 121,000 |
1986/02/27 | 302 | 302 | 296 | 300 | 148,000 |
1986/02/26 | 304 | 305 | 300 | 301 | 196,000 |
1986/02/25 | 300 | 304 | 297 | 299 | 185,000 |
1986/02/24 | 296 | 305 | 296 | 300 | 132,000 |
1986/02/22 | 295 | 300 | 295 | 297 | 85,000 |
1986/02/21 | 295 | 300 | 294 | 300 | 131,000 |
1986/02/20 | 305 | 305 | 295 | 295 | 181,000 |
1986/02/19 | 309 | 309 | 298 | 305 | 135,000 |
1986/02/18 | 309 | 309 | 295 | 306 | 181,000 |
1986/02/17 | 304 | 310 | 303 | 309 | 180,000 |
1986/02/15 | 305 | 306 | 302 | 303 | 87,000 |
1986/02/14 | 313 | 313 | 300 | 308 | 190,000 |
1986/02/13 | 316 | 316 | 304 | 313 | 437,000 |
1986/02/12 | 289 | 306 | 287 | 298 | 305,000 |
1986/02/10 | 290 | 290 | 287 | 287 | 170,000 |
1986/02/07 | 286 | 291 | 285 | 287 | 287,000 |
1986/02/06 | 295 | 296 | 283 | 283 | 365,000 |
1986/02/05 | 290 | 297 | 290 | 295 | 158,000 |
1986/02/04 | 290 | 295 | 290 | 294 | 86,000 |
1986/02/03 | 300 | 300 | 291 | 291 | 160,000 |
1986/02/01 | 296 | 298 | 295 | 295 | 113,000 |
1986/01/31 | 290 | 295 | 287 | 290 | 211,000 |
1986/01/30 | 295 | 300 | 290 | 290 | 167,000 |
1986/01/29 | 300 | 300 | 290 | 294 | 153,000 |
1986/01/28 | 304 | 304 | 284 | 284 | 211,000 |
1986/01/27 | 302 | 305 | 301 | 304 | 134,000 |
1986/01/25 | 302 | 305 | 300 | 301 | 164,000 |
1986/01/24 | 301 | 305 | 301 | 303 | 154,000 |
1986/01/23 | 303 | 306 | 301 | 301 | 170,000 |
1986/01/22 | 305 | 310 | 301 | 301 | 201,000 |
1986/01/21 | 311 | 311 | 305 | 305 | 125,000 |
1986/01/20 | 309 | 315 | 308 | 308 | 115,000 |
1986/01/18 | 305 | 309 | 301 | 309 | 405,000 |
1986/01/17 | 311 | 315 | 305 | 305 | 216,000 |
1986/01/16 | 312 | 312 | 305 | 305 | 163,000 |
1986/01/14 | 316 | 316 | 309 | 309 | 192,000 |
1986/01/13 | 323 | 323 | 308 | 308 | 256,000 |
1986/01/10 | 330 | 338 | 320 | 320 | 1,684,000 |
1986/01/09 | 314 | 330 | 310 | 326 | 785,000 |
1986/01/08 | 304 | 310 | 304 | 309 | 136,000 |
1986/01/07 | 306 | 309 | 301 | 301 | 126,000 |
1986/01/06 | 310 | 310 | 304 | 305 | 99,000 |
1986/01/04 | 308 | 310 | 300 | 305 | 71,000 |