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 |
---|---|---|---|---|---|
1987/12/28 | 660 | 660 | 620 | 641 | 124,000 |
1987/12/26 | 700 | 719 | 680 | 680 | 202,000 |
1987/12/25 | 745 | 759 | 700 | 700 | 244,000 |
1987/12/24 | 750 | 750 | 722 | 750 | 354,000 |
1987/12/23 | 749 | 760 | 732 | 750 | 271,000 |
1987/12/22 | 770 | 793 | 740 | 750 | 282,000 |
1987/12/21 | 810 | 810 | 765 | 767 | 327,000 |
1987/12/18 | 779 | 830 | 770 | 780 | 806,000 |
1987/12/17 | 781 | 783 | 724 | 769 | 874,000 |
1987/12/16 | 820 | 829 | 776 | 782 | 607,000 |
1987/12/15 | 850 | 850 | 800 | 810 | 487,000 |
1987/12/14 | 815 | 863 | 802 | 820 | 721,000 |
1987/12/11 | 870 | 889 | 829 | 840 | 1,071,000 |
1987/12/10 | 939 | 939 | 890 | 890 | 1,459,000 |
1987/12/09 | 951 | 965 | 935 | 949 | 1,839,000 |
1987/12/08 | 935 | 970 | 920 | 942 | 1,788,000 |
1987/12/07 | 930 | 930 | 909 | 915 | 888,000 |
1987/12/05 | 903 | 925 | 903 | 906 | 677,000 |
1987/12/04 | 927 | 937 | 903 | 903 | 871,000 |
1987/12/03 | 927 | 945 | 902 | 929 | 1,956,000 |
1987/12/02 | 860 | 930 | 851 | 925 | 2,548,000 |
1987/12/01 | 800 | 859 | 800 | 838 | 831,000 |
1987/11/30 | 868 | 868 | 830 | 830 | 611,000 |
1987/11/28 | 861 | 869 | 857 | 869 | 616,000 |
1987/11/27 | 880 | 881 | 850 | 860 | 1,783,000 |
1987/11/26 | 875 | 905 | 861 | 875 | 4,492,000 |
1987/11/25 | 836 | 870 | 816 | 865 | 2,449,000 |
1987/11/24 | 820 | 840 | 816 | 826 | 2,047,000 |
1987/11/20 | 754 | 815 | 745 | 800 | 2,696,000 |
1987/11/19 | 729 | 759 | 728 | 755 | 697,000 |
1987/11/18 | 705 | 720 | 696 | 716 | 230,000 |
1987/11/17 | 721 | 735 | 706 | 710 | 227,000 |
1987/11/16 | 730 | 740 | 715 | 719 | 191,000 |
1987/11/13 | 735 | 735 | 701 | 707 | 279,000 |
1987/11/12 | 746 | 760 | 710 | 715 | 390,000 |
1987/11/11 | 750 | 760 | 695 | 744 | 511,000 |
1987/11/10 | 780 | 780 | 696 | 760 | 721,000 |
1987/11/09 | 800 | 814 | 766 | 770 | 1,503,000 |
1987/11/07 | 740 | 799 | 735 | 770 | 982,000 |
1987/11/06 | 736 | 740 | 720 | 731 | 552,000 |
1987/11/05 | 759 | 761 | 689 | 716 | 690,000 |
1987/11/04 | 721 | 760 | 721 | 749 | 1,229,000 |
1987/11/02 | 635 | 711 | 632 | 711 | 645,000 |
1987/10/31 | 600 | 620 | 600 | 611 | 131,000 |
1987/10/30 | 610 | 615 | 590 | 590 | 459,000 |
1987/10/29 | 651 | 651 | 570 | 580 | 335,000 |
1987/10/28 | 631 | 676 | 631 | 635 | 463,000 |
1987/10/27 | 610 | 640 | 600 | 600 | 626,000 |
1987/10/26 | 708 | 708 | 600 | 630 | 441,000 |
1987/10/24 | 689 | 699 | 680 | 698 | 209,000 |
1987/10/23 | 680 | 720 | 672 | 690 | 909,000 |
1987/10/22 | 765 | 765 | 700 | 700 | 1,020,000 |
1987/10/21 | 732 | 769 | 732 | 735 | 1,245,000 |
1987/10/20 | 730 | 730 | 730 | 730 | 140,000 |
1987/10/19 | 850 | 870 | 820 | 830 | 1,128,000 |
1987/10/16 | 856 | 886 | 840 | 840 | 3,138,000 |
1987/10/15 | 782 | 850 | 772 | 826 | 2,855,000 |
1987/10/14 | 760 | 799 | 755 | 771 | 1,259,000 |
1987/10/13 | 775 | 776 | 740 | 750 | 743,000 |
1987/10/12 | 720 | 790 | 700 | 765 | 1,457,000 |
1987/10/09 | 730 | 745 | 710 | 715 | 701,000 |
1987/10/08 | 750 | 763 | 720 | 720 | 1,112,000 |
1987/10/07 | 700 | 780 | 699 | 740 | 3,877,000 |
1987/10/06 | 715 | 715 | 680 | 680 | 1,302,000 |
1987/10/05 | 650 | 720 | 648 | 705 | 3,488,000 |
1987/10/03 | 682 | 682 | 655 | 660 | 682,000 |
1987/10/02 | 671 | 717 | 669 | 682 | 2,628,000 |
1987/10/01 | 631 | 700 | 629 | 672 | 4,122,000 |
1987/09/30 | 596 | 635 | 595 | 621 | 2,783,000 |
1987/09/29 | 610 | 618 | 573 | 596 | 1,901,000 |
1987/09/28 | 530 | 607 | 530 | 607 | 1,674,000 |
1987/09/26 | 530 | 533 | 526 | 530 | 315,000 |
1987/09/25 | 511 | 525 | 490 | 520 | 474,000 |
1987/09/24 | 500 | 510 | 486 | 510 | 344,000 |
1987/09/22 | 505 | 515 | 500 | 500 | 174,000 |
1987/09/21 | 525 | 535 | 505 | 507 | 214,000 |
1987/09/18 | 490 | 520 | 489 | 515 | 387,000 |
1987/09/17 | 500 | 509 | 494 | 500 | 313,000 |
1987/09/16 | 519 | 520 | 494 | 494 | 219,000 |
1987/09/14 | 508 | 510 | 504 | 510 | 308,000 |
1987/09/11 | 512 | 518 | 505 | 506 | 390,000 |
1987/09/10 | 522 | 539 | 512 | 512 | 380,000 |
1987/09/09 | 533 | 539 | 518 | 520 | 275,000 |
1987/09/08 | 541 | 545 | 531 | 531 | 217,000 |
1987/09/07 | 550 | 558 | 530 | 531 | 307,000 |
1987/09/05 | 570 | 570 | 543 | 543 | 214,000 |
1987/09/04 | 575 | 590 | 565 | 574 | 312,000 |
1987/09/03 | 589 | 598 | 540 | 575 | 811,000 |
1987/09/02 | 607 | 636 | 587 | 600 | 2,855,000 |
1987/09/01 | 538 | 627 | 537 | 597 | 3,564,000 |
1987/08/31 | 534 | 540 | 525 | 530 | 282,000 |
1987/08/29 | 526 | 540 | 520 | 528 | 161,000 |
1987/08/28 | 515 | 550 | 510 | 520 | 639,000 |
1987/08/27 | 535 | 535 | 515 | 516 | 395,000 |
1987/08/26 | 540 | 540 | 521 | 535 | 438,000 |
1987/08/25 | 550 | 555 | 520 | 520 | 474,000 |
1987/08/24 | 513 | 562 | 513 | 535 | 761,000 |
1987/08/22 | 540 | 540 | 500 | 522 | 620,000 |
1987/08/21 | 559 | 578 | 535 | 540 | 722,000 |
1987/08/20 | 580 | 589 | 551 | 557 | 1,047,000 |
1987/08/19 | 590 | 625 | 555 | 570 | 3,357,000 |
1987/08/18 | 502 | 600 | 493 | 580 | 4,740,000 |
1987/08/17 | 529 | 529 | 501 | 505 | 1,529,000 |
1987/08/14 | 538 | 561 | 520 | 529 | 5,089,000 |
1987/08/13 | 484 | 520 | 470 | 518 | 3,843,000 |
1987/08/12 | 450 | 495 | 445 | 484 | 6,374,000 |
1987/08/11 | 399 | 450 | 380 | 445 | 3,817,000 |
1987/08/10 | 412 | 420 | 387 | 402 | 2,917,000 |
1987/08/07 | 340 | 420 | 340 | 401 | 5,195,000 |
1987/08/06 | 332 | 340 | 332 | 340 | 167,000 |
1987/08/05 | 332 | 335 | 330 | 332 | 125,000 |
1987/08/04 | 335 | 336 | 335 | 335 | 43,000 |
1987/08/03 | 340 | 340 | 335 | 335 | 91,000 |
1987/08/01 | 330 | 333 | 325 | 333 | 115,000 |
1987/07/31 | 328 | 331 | 325 | 330 | 86,000 |
1987/07/30 | 326 | 333 | 326 | 333 | 86,000 |
1987/07/29 | 326 | 335 | 325 | 335 | 141,000 |
1987/07/28 | 324 | 340 | 320 | 340 | 118,000 |
1987/07/27 | 325 | 325 | 323 | 323 | 36,000 |
1987/07/25 | 328 | 330 | 322 | 325 | 65,000 |
1987/07/24 | 330 | 330 | 322 | 326 | 49,000 |
1987/07/23 | 322 | 330 | 322 | 329 | 34,000 |
1987/07/22 | 325 | 330 | 324 | 324 | 61,000 |
1987/07/21 | 330 | 330 | 321 | 330 | 77,000 |
1987/07/20 | 348 | 348 | 326 | 326 | 66,000 |
1987/07/17 | 357 | 357 | 348 | 348 | 160,000 |
1987/07/16 | 355 | 360 | 350 | 355 | 425,000 |
1987/07/15 | 336 | 357 | 335 | 350 | 374,000 |
1987/07/14 | 331 | 335 | 331 | 333 | 81,000 |
1987/07/13 | 340 | 340 | 331 | 331 | 91,000 |
1987/07/10 | 330 | 335 | 328 | 335 | 109,000 |
1987/07/09 | 326 | 330 | 325 | 328 | 70,000 |
1987/07/08 | 331 | 331 | 325 | 325 | 68,000 |
1987/07/07 | 330 | 333 | 326 | 326 | 63,000 |
1987/07/06 | 335 | 335 | 325 | 326 | 108,000 |
1987/07/04 | 335 | 338 | 330 | 330 | 65,000 |
1987/07/03 | 332 | 340 | 330 | 330 | 85,000 |
1987/07/02 | 331 | 333 | 322 | 322 | 110,000 |
1987/07/01 | 327 | 330 | 326 | 327 | 48,000 |
1987/06/30 | 333 | 336 | 325 | 325 | 83,000 |
1987/06/29 | 345 | 345 | 330 | 330 | 88,000 |
1987/06/27 | 330 | 348 | 330 | 348 | 86,000 |
1987/06/26 | 322 | 330 | 322 | 330 | 100,000 |
1987/06/25 | 328 | 335 | 320 | 320 | 92,000 |
1987/06/24 | 330 | 339 | 318 | 323 | 94,000 |
1987/06/23 | 335 | 346 | 330 | 331 | 86,000 |
1987/06/22 | 350 | 355 | 340 | 346 | 142,000 |
1987/06/19 | 350 | 350 | 340 | 350 | 357,000 |
1987/06/18 | 340 | 345 | 335 | 345 | 248,000 |
1987/06/17 | 341 | 343 | 338 | 338 | 153,000 |
1987/06/16 | 335 | 345 | 335 | 340 | 206,000 |
1987/06/15 | 355 | 357 | 350 | 350 | 160,000 |
1987/06/12 | 356 | 360 | 355 | 355 | 186,000 |
1987/06/11 | 359 | 360 | 353 | 353 | 295,000 |
1987/06/10 | 368 | 370 | 354 | 354 | 425,000 |
1987/06/09 | 366 | 369 | 360 | 365 | 189,000 |
1987/06/08 | 371 | 379 | 355 | 356 | 801,000 |
1987/06/06 | 360 | 368 | 356 | 368 | 576,000 |
1987/06/05 | 350 | 357 | 350 | 351 | 288,000 |
1987/06/04 | 355 | 358 | 351 | 351 | 384,000 |
1987/06/03 | 355 | 358 | 350 | 353 | 232,000 |
1987/06/02 | 357 | 362 | 351 | 355 | 678,000 |
1987/06/01 | 355 | 368 | 353 | 358 | 1,600,000 |
1987/05/30 | 344 | 350 | 341 | 350 | 817,000 |
1987/05/29 | 344 | 346 | 336 | 339 | 799,000 |
1987/05/28 | 323 | 350 | 318 | 349 | 682,000 |
1987/05/27 | 321 | 325 | 318 | 318 | 153,000 |
1987/05/26 | 322 | 327 | 320 | 320 | 113,000 |
1987/05/25 | 320 | 329 | 318 | 320 | 211,000 |
1987/05/23 | 321 | 325 | 320 | 321 | 78,000 |
1987/05/22 | 330 | 330 | 318 | 320 | 328,000 |
1987/05/21 | 319 | 335 | 311 | 331 | 784,000 |
1987/05/20 | 315 | 315 | 309 | 309 | 96,000 |
1987/05/19 | 308 | 317 | 308 | 317 | 249,000 |
1987/05/18 | 305 | 307 | 303 | 304 | 60,000 |
1987/05/15 | 309 | 310 | 303 | 305 | 65,000 |
1987/05/14 | 306 | 310 | 304 | 305 | 52,000 |
1987/05/13 | 303 | 310 | 303 | 305 | 58,000 |
1987/05/12 | 303 | 310 | 303 | 303 | 50,000 |
1987/05/11 | 311 | 312 | 305 | 310 | 62,000 |
1987/05/08 | 310 | 315 | 305 | 310 | 98,000 |
1987/05/07 | 302 | 307 | 302 | 305 | 36,000 |
1987/05/06 | 303 | 307 | 302 | 302 | 20,000 |
1987/05/02 | 313 | 313 | 301 | 301 | 48,000 |
1987/05/01 | 317 | 317 | 317 | 317 | 72,000 |
1987/04/30 | 300 | 308 | 300 | 300 | 60,000 |
1987/04/28 | 301 | 305 | 290 | 300 | 101,000 |
1987/04/27 | 321 | 324 | 309 | 309 | 119,000 |
1987/04/25 | 320 | 320 | 310 | 315 | 260,000 |
1987/04/24 | 298 | 329 | 297 | 329 | 298,000 |
1987/04/23 | 295 | 295 | 291 | 292 | 60,000 |
1987/04/22 | 290 | 295 | 285 | 285 | 93,000 |
1987/04/21 | 295 | 298 | 290 | 291 | 59,000 |
1987/04/20 | 290 | 295 | 290 | 290 | 59,000 |
1987/04/17 | 291 | 295 | 290 | 290 | 80,000 |
1987/04/16 | 291 | 295 | 291 | 291 | 75,000 |
1987/04/15 | 295 | 295 | 291 | 295 | 58,000 |
1987/04/14 | 295 | 295 | 290 | 295 | 46,000 |
1987/04/13 | 295 | 300 | 295 | 295 | 47,000 |
1987/04/10 | 300 | 300 | 295 | 295 | 68,000 |
1987/04/09 | 292 | 300 | 292 | 295 | 87,000 |
1987/04/08 | 300 | 305 | 299 | 304 | 81,000 |
1987/04/07 | 294 | 305 | 294 | 305 | 92,000 |
1987/04/06 | 298 | 305 | 298 | 300 | 93,000 |
1987/04/04 | 300 | 300 | 294 | 298 | 48,000 |
1987/04/03 | 292 | 300 | 292 | 299 | 82,000 |
1987/04/02 | 298 | 299 | 285 | 289 | 140,000 |
1987/04/01 | 299 | 305 | 298 | 299 | 35,000 |
1987/03/31 | 300 | 303 | 298 | 298 | 92,000 |
1987/03/30 | 309 | 310 | 303 | 305 | 68,000 |
1987/03/28 | 305 | 310 | 305 | 310 | 60,000 |
1987/03/27 | 301 | 306 | 300 | 300 | 73,000 |
1987/03/26 | 302 | 304 | 301 | 304 | 118,000 |
1987/03/25 | 305 | 305 | 301 | 301 | 86,000 |
1987/03/24 | 304 | 308 | 303 | 305 | 77,000 |
1987/03/23 | 305 | 310 | 303 | 303 | 135,000 |
1987/03/20 | 305 | 310 | 301 | 303 | 115,000 |
1987/03/19 | 310 | 315 | 305 | 305 | 98,000 |
1987/03/18 | 315 | 319 | 310 | 312 | 129,000 |
1987/03/17 | 312 | 315 | 311 | 315 | 104,000 |
1987/03/16 | 315 | 317 | 310 | 317 | 74,000 |
1987/03/13 | 316 | 318 | 315 | 315 | 105,000 |
1987/03/12 | 315 | 320 | 313 | 315 | 118,000 |
1987/03/11 | 321 | 324 | 311 | 311 | 136,000 |
1987/03/10 | 319 | 324 | 318 | 319 | 171,000 |
1987/03/09 | 325 | 325 | 311 | 313 | 189,000 |
1987/03/07 | 316 | 320 | 313 | 315 | 101,000 |
1987/03/06 | 315 | 317 | 301 | 301 | 129,000 |
1987/03/05 | 329 | 329 | 318 | 320 | 223,000 |
1987/03/04 | 305 | 330 | 302 | 330 | 207,000 |
1987/03/03 | 305 | 306 | 300 | 303 | 73,000 |
1987/03/02 | 301 | 310 | 300 | 300 | 94,000 |
1987/02/28 | 305 | 310 | 300 | 300 | 71,000 |
1987/02/27 | 300 | 305 | 298 | 298 | 60,000 |
1987/02/26 | 300 | 310 | 295 | 310 | 115,000 |
1987/02/25 | 310 | 310 | 300 | 302 | 82,000 |
1987/02/24 | 305 | 310 | 305 | 306 | 70,000 |
1987/02/23 | 315 | 315 | 300 | 305 | 95,000 |
1987/02/20 | 325 | 329 | 315 | 315 | 73,000 |
1987/02/19 | 329 | 329 | 321 | 321 | 159,000 |
1987/02/18 | 330 | 330 | 321 | 322 | 196,000 |
1987/02/17 | 343 | 343 | 326 | 330 | 796,000 |
1987/02/16 | 314 | 330 | 313 | 329 | 434,000 |
1987/02/13 | 314 | 315 | 310 | 313 | 239,000 |
1987/02/12 | 297 | 314 | 297 | 312 | 210,000 |
1987/02/10 | 300 | 303 | 297 | 297 | 28,000 |
1987/02/09 | 305 | 305 | 295 | 295 | 45,000 |
1987/02/07 | 304 | 307 | 300 | 303 | 35,000 |
1987/02/06 | 303 | 309 | 300 | 305 | 77,000 |
1987/02/05 | 314 | 314 | 303 | 303 | 121,000 |
1987/02/04 | 310 | 324 | 307 | 310 | 393,000 |
1987/02/03 | 292 | 309 | 292 | 305 | 165,000 |
1987/02/02 | 305 | 305 | 291 | 292 | 119,000 |
1987/01/31 | 314 | 315 | 302 | 305 | 172,000 |
1987/01/30 | 315 | 316 | 310 | 315 | 439,000 |
1987/01/29 | 300 | 316 | 299 | 311 | 525,000 |
1987/01/28 | 294 | 297 | 292 | 297 | 173,000 |
1987/01/27 | 292 | 295 | 292 | 295 | 96,000 |
1987/01/26 | 290 | 292 | 288 | 292 | 77,000 |
1987/01/24 | 285 | 288 | 285 | 286 | 60,000 |
1987/01/22 | 284 | 285 | 280 | 280 | 80,000 |
1987/01/21 | 284 | 285 | 280 | 280 | 82,000 |
1987/01/20 | 282 | 285 | 281 | 284 | 17,000 |
1987/01/19 | 281 | 285 | 280 | 285 | 35,000 |
1987/01/16 | 289 | 289 | 280 | 280 | 45,000 |
1987/01/14 | 289 | 289 | 280 | 280 | 70,000 |
1987/01/13 | 285 | 290 | 280 | 289 | 69,000 |
1987/01/12 | 290 | 290 | 283 | 290 | 64,000 |
1987/01/09 | 288 | 295 | 280 | 282 | 85,000 |
1987/01/08 | 275 | 283 | 271 | 283 | 88,000 |
1987/01/07 | 271 | 271 | 270 | 270 | 59,000 |
1987/01/06 | 275 | 278 | 270 | 270 | 41,000 |
1987/01/05 | 278 | 278 | 278 | 278 | 8,000 |