日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/28 770 784 756 756 71,000
1988/12/27 757 770 755 770 54,000
1988/12/26 760 760 752 754 55,000
1988/12/24 763 765 751 751 58,000
1988/12/23 778 778 750 761 63,000
1988/12/22 787 790 768 768 79,000
1988/12/21 780 788 777 787 89,000
1988/12/20 757 780 740 767 177,000
1988/12/19 772 772 747 747 98,000
1988/12/16 780 790 770 770 96,000
1988/12/15 795 795 780 780 64,000
1988/12/14 795 795 771 795 61,000
1988/12/13 800 800 790 790 100,000
1988/12/12 809 809 798 800 98,000
1988/12/09 790 800 790 799 274,000
1988/12/08 809 809 790 792 126,000
1988/12/07 798 810 798 800 178,000
1988/12/06 809 817 795 798 212,000
1988/12/05 811 815 801 806 177,000
1988/12/03 810 811 800 801 72,000
1988/12/02 802 815 800 800 135,000
1988/12/01 810 815 800 800 161,000
1988/11/30 810 820 800 800 117,000
1988/11/29 830 830 802 805 77,000
1988/11/28 828 835 810 810 130,000
1988/11/26 825 839 820 828 69,000
1988/11/25 838 840 810 810 142,000
1988/11/24 840 840 797 807 238,000
1988/11/22 840 840 820 821 188,000
1988/11/21 806 819 800 800 143,000
1988/11/18 840 845 791 791 135,000
1988/11/17 835 860 799 830 213,000
1988/11/16 790 841 790 840 295,000
1988/11/15 777 792 760 771 137,000
1988/11/14 780 795 770 770 127,000
1988/11/11 780 799 770 780 89,000
1988/11/10 760 765 755 755 102,000
1988/11/09 750 750 735 738 117,000
1988/11/08 750 751 731 741 78,000
1988/11/07 760 760 750 750 73,000
1988/11/05 765 765 755 760 87,000
1988/11/04 768 780 765 765 90,000
1988/11/02 780 785 765 767 89,000
1988/11/01 788 805 788 788 45,000
1988/10/31 786 820 786 786 106,000
1988/10/29 772 785 765 785 126,000
1988/10/28 780 780 770 772 104,000
1988/10/27 773 773 755 770 181,000
1988/10/26 785 795 763 763 91,000
1988/10/25 788 788 768 785 108,000
1988/10/24 781 781 760 778 85,000
1988/10/22 785 785 770 771 76,000
1988/10/21 782 799 780 780 182,000
1988/10/20 793 800 780 780 78,000
1988/10/19 793 810 793 793 51,000
1988/10/18 830 832 790 790 93,000
1988/10/17 848 879 820 820 66,000
1988/10/14 849 865 840 844 120,000
1988/10/13 880 880 849 849 148,000
1988/10/12 890 900 884 898 195,000
1988/10/11 872 885 853 885 148,000
1988/10/07 868 876 843 843 242,000
1988/10/06 910 920 869 871 375,000
1988/10/05 870 910 870 900 564,000
1988/10/04 825 870 824 869 295,000
1988/10/03 839 840 810 815 59,000
1988/10/01 849 865 845 860 156,000
1988/09/30 840 855 825 825 199,000
1988/09/29 790 809 780 802 168,000
1988/09/28 794 810 780 781 236,000
1988/09/26 741 750 720 721 321,000
1988/09/24 750 750 740 740 101,000
1988/09/22 752 760 750 760 106,000
1988/09/21 776 785 760 760 88,000
1988/09/20 810 810 770 775 96,000
1988/09/19 819 825 805 805 78,000
1988/09/16 830 830 805 820 82,000
1988/09/14 839 839 805 838 70,000
1988/09/13 803 840 803 835 83,000
1988/09/12 800 810 800 802 121,000
1988/09/09 871 880 821 840 156,000
1988/09/08 850 870 845 870 240,000
1988/09/07 812 845 812 831 214,000
1988/09/06 755 800 755 770 136,000
1988/09/05 732 750 732 745 89,000
1988/09/03 750 755 730 730 60,000
1988/09/02 714 718 710 715 109,000
1988/09/01 750 750 711 717 151,000
1988/08/31 779 780 741 750 104,000
1988/08/30 783 786 760 780 116,000
1988/08/29 788 800 780 780 105,000
1988/08/27 786 800 786 787 54,000
1988/08/26 810 810 782 800 103,000
1988/08/25 810 817 804 806 69,000
1988/08/24 817 817 800 802 140,000
1988/08/23 822 830 816 817 80,000
1988/08/22 822 840 820 820 95,000
1988/08/19 823 835 820 821 127,000
1988/08/18 826 840 820 820 161,000
1988/08/17 820 840 820 825 183,000
1988/08/16 841 841 815 830 98,000
1988/08/15 864 864 842 842 24,000
1988/08/12 860 864 841 864 99,000
1988/08/11 860 880 851 854 59,000
1988/08/10 890 890 863 863 62,000
1988/08/09 891 891 860 890 97,000
1988/08/08 907 910 891 891 67,000
1988/08/06 913 925 900 900 55,000
1988/08/05 910 910 905 910 133,000
1988/08/04 880 911 860 860 262,000
1988/08/03 835 860 811 850 184,000
1988/08/02 851 851 835 835 115,000
1988/08/01 849 850 840 850 100,000
1988/07/30 856 865 850 850 70,000
1988/07/29 880 880 855 865 67,000
1988/07/28 860 880 858 880 129,000
1988/07/27 870 890 860 868 80,000
1988/07/26 865 871 858 860 105,000
1988/07/25 875 890 850 855 146,000
1988/07/23 899 899 842 855 128,000
1988/07/22 910 920 900 900 176,000
1988/07/21 912 947 912 947 92,000
1988/07/20 930 935 910 911 131,000
1988/07/19 970 980 925 950 88,000
1988/07/18 960 1,000 960 966 73,000
1988/07/15 956 995 940 980 225,000
1988/07/14 961 970 950 952 191,000
1988/07/13 975 990 955 960 139,000
1988/07/12 1,040 1,040 990 1,000 179,000
1988/07/11 981 1,030 981 1,020 241,000
1988/07/08 910 951 910 950 185,000
1988/07/07 930 930 900 905 256,000
1988/07/06 960 962 922 925 252,000
1988/07/05 990 990 960 962 108,000
1988/07/04 980 1,000 975 975 89,000
1988/07/02 960 972 960 971 126,000
1988/07/01 995 1,000 980 980 252,000
1988/06/30 1,010 1,020 985 985 152,000
1988/06/29 1,010 1,030 981 1,010 200,000
1988/06/28 1,010 1,040 1,000 1,020 176,000
1988/06/27 1,030 1,050 1,000 1,000 161,000
1988/06/25 1,050 1,050 1,020 1,030 195,000
1988/06/24 1,040 1,070 1,030 1,030 159,000
1988/06/23 1,070 1,090 1,030 1,030 151,000
1988/06/22 1,100 1,110 1,060 1,080 148,000
1988/06/21 1,110 1,130 1,070 1,100 131,000
1988/06/20 1,100 1,110 1,080 1,110 225,000
1988/06/17 1,090 1,100 1,060 1,080 139,000
1988/06/16 1,090 1,100 1,060 1,070 101,000
1988/06/15 1,130 1,150 1,080 1,080 174,000
1988/06/14 1,170 1,180 1,110 1,110 285,000
1988/06/13 1,140 1,180 1,130 1,160 594,000
1988/06/10 1,080 1,080 1,070 1,080 306,000
1988/06/09 1,050 1,070 980 980 369,000
1988/06/08 1,090 1,100 1,020 1,030 335,000
1988/06/07 1,090 1,110 1,080 1,090 115,000
1988/06/06 1,120 1,130 1,090 1,110 123,000
1988/06/04 1,120 1,140 1,110 1,110 89,000
1988/06/03 1,130 1,140 1,120 1,120 244,000
1988/06/02 1,120 1,130 1,100 1,110 180,000
1988/06/01 1,130 1,140 1,100 1,110 135,000
1988/05/31 1,150 1,150 1,110 1,130 272,000
1988/05/30 1,150 1,160 1,110 1,120 182,000
1988/05/28 1,120 1,130 1,080 1,090 124,000
1988/05/27 1,110 1,150 1,100 1,120 249,000
1988/05/26 1,150 1,150 1,100 1,110 244,000
1988/05/25 1,110 1,170 1,110 1,130 240,000
1988/05/24 1,120 1,120 1,060 1,080 684,000
1988/05/23 1,150 1,180 1,100 1,140 343,000
1988/05/20 1,200 1,220 1,150 1,180 394,000
1988/05/19 1,220 1,250 1,180 1,180 747,000
1988/05/18 1,220 1,230 1,180 1,200 603,000
1988/05/17 1,310 1,330 1,220 1,220 4,152,000
1988/05/16 1,250 1,320 1,230 1,300 594,000
1988/05/13 1,270 1,280 1,250 1,260 351,000
1988/05/12 1,240 1,270 1,240 1,250 406,000
1988/05/11 1,240 1,270 1,220 1,220 421,000
1988/05/10 1,180 1,240 1,180 1,220 370,000
1988/05/09 1,210 1,280 1,200 1,220 368,000
1988/05/07 1,240 1,250 1,220 1,250 211,000
1988/05/06 1,290 1,290 1,240 1,240 354,000
1988/05/02 1,300 1,300 1,230 1,290 429,000
1988/04/30 1,290 1,300 1,260 1,300 269,000
1988/04/28 1,310 1,310 1,270 1,300 436,000
1988/04/27 1,350 1,360 1,270 1,270 695,000
1988/04/26 1,270 1,350 1,270 1,330 1,228,000
1988/04/25 1,320 1,330 1,260 1,290 727,000
1988/04/23 1,300 1,330 1,300 1,300 528,000
1988/04/22 1,340 1,370 1,300 1,300 2,053,000
1988/04/21 1,280 1,330 1,260 1,300 1,734,000
1988/04/20 1,270 1,340 1,240 1,290 4,955,000
1988/04/19 1,140 1,250 1,130 1,250 1,820,000
1988/04/18 1,170 1,170 1,120 1,140 901,000
1988/04/15 1,160 1,160 1,110 1,130 2,156,000
1988/04/14 1,130 1,200 1,120 1,180 6,405,000
1988/04/13 1,060 1,120 1,040 1,110 4,795,000
1988/04/12 955 1,040 950 1,040 1,033,000
1988/04/11 990 990 961 961 227,000
1988/04/08 980 990 976 980 322,000
1988/04/07 1,000 1,000 974 989 375,000
1988/04/06 989 1,000 975 995 736,000
1988/04/05 970 984 960 984 373,000
1988/04/04 960 975 938 940 298,000
1988/04/02 990 998 951 960 659,000
1988/04/01 980 998 970 975 1,023,000
1988/03/31 947 973 947 970 386,000
1988/03/30 970 979 945 946 564,000
1988/03/29 951 981 945 950 734,000
1988/03/28 900 950 900 950 777,000
1988/03/26 900 900 850 850 470,000
1988/03/25 848 899 832 890 564,000
1988/03/24 840 840 830 838 285,000
1988/03/23 859 859 830 850 153,000
1988/03/22 864 865 855 860 105,000
1988/03/18 863 870 860 860 230,000
1988/03/17 856 870 856 865 154,000
1988/03/16 870 873 845 864 280,000
1988/03/15 890 900 880 880 185,000
1988/03/14 890 911 880 900 217,000
1988/03/11 920 929 900 900 200,000
1988/03/10 955 955 919 930 323,000
1988/03/09 965 965 941 949 301,000
1988/03/08 945 974 943 945 335,000
1988/03/07 951 960 927 927 261,000
1988/03/05 970 975 961 961 162,000
1988/03/04 961 970 955 969 201,000
1988/03/03 936 970 935 955 370,000
1988/03/02 935 950 931 935 200,000
1988/03/01 921 976 920 945 438,000
1988/02/29 965 965 929 931 306,000
1988/02/27 951 980 951 955 332,000
1988/02/26 1,000 1,010 940 940 629,000
1988/02/25 998 1,000 984 990 623,000
1988/02/24 1,000 1,010 992 992 506,000
1988/02/23 1,010 1,020 990 990 682,000
1988/02/22 1,050 1,060 1,000 1,010 1,437,000
1988/02/19 975 1,030 970 1,030 1,657,000
1988/02/18 980 990 973 975 559,000
1988/02/17 1,000 1,020 978 978 1,167,000
1988/02/16 960 990 950 990 1,123,000
1988/02/15 967 984 960 960 690,000
1988/02/12 949 1,000 941 970 3,426,000
1988/02/10 936 950 920 940 1,202,000
1988/02/09 888 926 886 926 631,000
1988/02/08 900 900 880 881 346,000
1988/02/06 895 920 889 890 497,000
1988/02/05 950 960 900 900 2,188,000
1988/02/04 915 940 909 930 1,478,000
1988/02/03 880 910 875 905 922,000
1988/02/02 880 897 868 870 405,000
1988/02/01 855 899 855 890 590,000
1988/01/30 884 890 855 859 231,000
1988/01/29 850 885 845 874 652,000
1988/01/28 900 900 860 860 699,000
1988/01/27 938 938 904 915 1,054,000
1988/01/26 907 940 892 912 1,661,000
1988/01/25 920 924 890 910 1,296,000
1988/01/23 880 920 869 910 1,235,000
1988/01/22 876 876 850 861 502,000
1988/01/21 811 868 811 846 806,000
1988/01/20 851 851 810 831 619,000
1988/01/19 878 878 861 861 410,000
1988/01/18 875 880 856 878 885,000
1988/01/14 840 870 831 852 1,356,000
1988/01/13 830 840 819 830 889,000
1988/01/12 818 829 780 820 556,000
1988/01/11 795 849 790 810 823,000
1988/01/08 803 840 794 820 1,333,000
1988/01/07 713 773 712 773 402,000
1988/01/06 646 675 646 673 167,000
1988/01/05 641 680 630 635 161,000
1988/01/04 636 640 621 638 76,000

このページの先頭へ