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
1990/12/27 500 530 500 530 41,000
1990/12/26 485 495 481 495 27,000
1990/12/25 503 510 481 485 49,000
1990/12/21 520 520 502 502 39,000
1990/12/20 540 540 530 530 44,000
1990/12/19 531 549 531 536 17,000
1990/12/18 527 540 525 526 23,000
1990/12/17 529 530 520 530 15,000
1990/12/14 550 565 550 550 69,000
1990/12/13 559 560 551 554 29,000
1990/12/12 550 570 550 560 32,000
1990/12/11 560 560 537 550 24,000
1990/12/10 560 574 550 550 62,000
1990/12/07 516 540 516 540 58,000
1990/12/06 499 499 480 480 67,000
1990/12/05 500 500 487 488 53,000
1990/12/04 530 530 500 500 19,000
1990/12/03 540 540 520 530 65,000
1990/11/30 532 535 500 510 143,000
1990/11/29 520 531 520 531 33,000
1990/11/28 600 600 550 550 42,000
1990/11/27 600 605 598 599 54,000
1990/11/26 600 610 599 600 52,000
1990/11/22 565 605 565 601 58,000
1990/11/21 580 580 555 566 33,000
1990/11/20 601 601 575 600 24,000
1990/11/19 599 610 590 600 32,000
1990/11/16 615 620 600 600 60,000
1990/11/15 640 640 593 601 68,000
1990/11/14 640 645 630 630 51,000
1990/11/13 591 660 591 660 138,000
1990/11/09 597 597 565 575 30,000
1990/11/08 612 612 592 599 66,000
1990/11/07 610 610 606 606 32,000
1990/11/06 644 644 600 600 39,000
1990/11/05 630 639 620 639 53,000
1990/11/02 591 610 591 610 49,000
1990/11/01 645 645 605 630 85,000
1990/10/31 641 656 638 655 48,000
1990/10/30 651 660 629 633 50,000
1990/10/29 670 675 650 650 106,000
1990/10/26 620 670 608 660 120,000
1990/10/25 630 630 610 618 49,000
1990/10/24 630 630 610 620 28,000
1990/10/23 630 635 621 627 68,000
1990/10/22 610 625 605 610 68,000
1990/10/19 615 630 600 610 62,000
1990/10/18 553 610 553 610 71,000
1990/10/17 567 567 550 550 90,000
1990/10/16 560 560 520 550 141,000
1990/10/15 540 578 540 570 27,000
1990/10/12 535 549 535 549 27,000
1990/10/11 545 546 545 545 23,000
1990/10/09 600 600 580 595 57,000
1990/10/08 559 600 559 580 47,000
1990/10/05 550 580 550 577 51,000
1990/10/04 570 570 545 550 59,000
1990/10/03 536 560 536 560 89,000
1990/10/02 480 490 480 490 49,000
1990/10/01 492 501 465 470 137,000
1990/09/28 515 520 489 490 89,000
1990/09/27 550 550 530 530 107,000
1990/09/26 620 630 579 580 62,000
1990/09/25 625 650 625 626 62,000
1990/09/21 601 635 601 635 193,000
1990/09/20 650 656 630 630 86,000
1990/09/19 670 673 660 661 56,000
1990/09/18 670 677 665 670 40,000
1990/09/17 690 690 675 680 36,000
1990/09/14 710 712 700 705 41,000
1990/09/13 727 727 717 720 28,000
1990/09/12 713 723 707 717 63,000
1990/09/11 740 740 730 733 50,000
1990/09/10 700 730 700 730 57,000
1990/09/07 680 699 662 680 71,000
1990/09/06 705 717 680 680 51,000
1990/09/05 750 750 695 701 86,000
1990/09/04 779 779 740 740 41,000
1990/09/03 800 800 780 799 97,000
1990/08/31 741 766 730 761 56,000
1990/08/30 735 741 715 736 51,000
1990/08/29 748 748 730 735 89,000
1990/08/28 741 745 730 739 51,000
1990/08/27 660 705 660 701 122,000
1990/08/24 639 661 639 651 147,000
1990/08/23 690 690 649 649 89,000
1990/08/22 771 771 710 730 85,000
1990/08/21 771 785 770 770 42,000
1990/08/20 774 790 760 790 40,000
1990/08/17 800 800 780 780 51,000
1990/08/16 809 810 799 800 53,000
1990/08/15 772 805 772 805 88,000
1990/08/14 785 801 780 780 63,000
1990/08/13 850 850 779 785 64,000
1990/08/10 842 850 831 850 70,000
1990/08/09 831 860 831 851 107,000
1990/08/08 801 811 791 791 29,000
1990/08/07 779 811 770 800 171,000
1990/08/06 885 885 829 830 159,000
1990/08/03 909 909 872 887 121,000
1990/08/02 940 945 909 909 138,000
1990/08/01 950 950 930 940 481,000
1990/07/31 899 899 888 890 74,000
1990/07/30 909 910 879 883 65,000
1990/07/27 901 901 877 899 132,000
1990/07/26 902 910 880 881 96,000
1990/07/25 880 904 880 900 91,000
1990/07/24 890 897 873 873 106,000
1990/07/23 921 930 900 900 129,000
1990/07/20 930 939 920 921 201,000
1990/07/19 971 990 920 920 661,000
1990/07/18 922 980 905 961 833,000
1990/07/17 930 980 915 922 957,000
1990/07/16 878 931 874 931 686,000
1990/07/13 801 840 801 831 104,000
1990/07/12 816 820 800 800 53,000
1990/07/11 830 830 790 800 93,000
1990/07/10 842 845 820 820 77,000
1990/07/09 830 848 821 840 129,000
1990/07/06 810 830 805 830 81,000
1990/07/05 801 809 800 805 102,000
1990/07/04 800 805 790 800 100,000
1990/07/03 800 809 800 800 80,000
1990/07/02 800 810 800 800 49,000
1990/06/29 799 800 780 784 82,000
1990/06/28 791 791 773 777 154,000
1990/06/27 773 790 773 781 139,000
1990/06/26 780 790 770 770 53,000
1990/06/25 811 811 780 780 74,000
1990/06/22 803 820 801 801 195,000
1990/06/21 791 800 790 800 122,000
1990/06/20 805 805 770 781 158,000
1990/06/19 815 820 800 805 90,000
1990/06/18 831 831 815 815 77,000
1990/06/15 830 833 809 809 73,000
1990/06/14 822 830 810 830 93,000
1990/06/13 823 824 820 822 52,000
1990/06/12 823 825 816 821 78,000
1990/06/11 834 839 825 825 44,000
1990/06/08 820 840 820 834 114,000
1990/06/07 821 830 820 825 100,000
1990/06/06 832 833 821 829 105,000
1990/06/05 855 860 841 841 80,000
1990/06/04 851 851 831 850 110,000
1990/06/01 840 851 830 830 152,000
1990/05/31 850 851 841 845 127,000
1990/05/30 860 865 850 850 69,000
1990/05/29 855 870 855 870 135,000
1990/05/28 870 875 850 850 202,000
1990/05/25 880 880 870 871 114,000
1990/05/24 875 889 860 860 129,000
1990/05/23 877 888 875 877 96,000
1990/05/22 884 884 870 870 129,000
1990/05/21 855 856 840 854 126,000
1990/05/18 881 890 861 870 143,000
1990/05/17 911 911 880 880 231,000
1990/05/16 930 930 900 901 275,000
1990/05/15 900 939 897 920 530,000
1990/05/14 850 900 849 897 523,000
1990/05/11 821 845 820 842 234,000
1990/05/10 830 830 819 820 292,000
1990/05/09 800 800 790 796 178,000
1990/05/08 796 800 775 799 227,000
1990/05/07 780 796 780 790 182,000
1990/05/02 710 770 700 770 126,000
1990/05/01 681 700 681 699 144,000
1990/04/27 686 695 670 670 211,000
1990/04/26 700 700 685 685 136,000
1990/04/25 706 706 690 700 180,000
1990/04/24 710 710 690 705 171,000
1990/04/23 739 743 710 720 136,000
1990/04/20 731 739 725 729 152,000
1990/04/19 724 730 701 701 120,000
1990/04/18 705 710 685 692 107,000
1990/04/17 690 714 690 705 99,000
1990/04/16 728 728 690 690 104,000
1990/04/13 741 743 720 739 117,000
1990/04/12 798 800 740 740 144,000
1990/04/11 820 825 795 808 211,000
1990/04/10 741 800 715 781 538,000
1990/04/05 521 530 521 530 316,000
1990/04/04 690 692 620 620 310,000
1990/04/03 710 732 660 695 329,000
1990/04/02 790 790 720 720 272,000
1990/03/30 839 839 770 790 278,000
1990/03/29 900 900 820 829 427,000
1990/03/28 878 915 850 915 864,000
1990/03/27 848 848 848 848 372,000
1990/03/26 751 751 751 751 326,000
1990/03/23 651 651 651 651 566,000
1990/03/22 751 751 751 751 243,000
1990/03/20 955 968 850 851 613,000
1990/03/19 950 950 950 950 164,000
1990/03/16 1,260 1,280 1,150 1,150 296,000
1990/03/15 1,210 1,280 1,200 1,230 1,197,000
1990/03/14 1,260 1,270 1,200 1,200 672,000
1990/03/13 1,280 1,300 1,240 1,270 969,000
1990/03/12 1,310 1,310 1,250 1,260 382,000
1990/03/09 1,200 1,290 1,200 1,290 1,289,000
1990/03/08 1,180 1,190 1,130 1,160 124,000
1990/03/07 1,200 1,200 1,170 1,200 129,000
1990/03/06 1,150 1,190 1,150 1,180 225,000
1990/03/05 1,190 1,200 1,130 1,130 135,000
1990/03/02 1,150 1,190 1,140 1,190 245,000
1990/03/01 1,180 1,190 1,140 1,170 245,000
1990/02/28 1,120 1,200 1,120 1,200 175,000
1990/02/27 1,110 1,150 1,070 1,100 128,000
1990/02/26 1,150 1,150 1,000 1,100 157,000
1990/02/23 1,160 1,200 1,140 1,140 217,000
1990/02/22 1,170 1,200 1,150 1,200 142,000
1990/02/21 1,200 1,200 1,170 1,170 253,000
1990/02/20 1,220 1,240 1,190 1,200 206,000
1990/02/19 1,220 1,240 1,200 1,210 123,000
1990/02/16 1,240 1,260 1,240 1,260 93,000
1990/02/15 1,250 1,290 1,230 1,240 126,000
1990/02/14 1,250 1,250 1,220 1,250 184,000
1990/02/13 1,290 1,310 1,250 1,270 228,000
1990/02/09 1,240 1,280 1,220 1,280 242,000
1990/02/08 1,280 1,280 1,220 1,240 212,000
1990/02/07 1,270 1,290 1,250 1,260 275,000
1990/02/06 1,290 1,310 1,260 1,270 288,000
1990/02/05 1,310 1,340 1,270 1,280 405,000
1990/02/02 1,370 1,380 1,320 1,330 323,000
1990/02/01 1,400 1,400 1,350 1,350 296,000
1990/01/31 1,410 1,410 1,370 1,380 558,000
1990/01/30 1,420 1,470 1,410 1,410 2,496,000
1990/01/29 1,390 1,430 1,380 1,400 1,453,000
1990/01/26 1,330 1,420 1,330 1,370 1,252,000
1990/01/25 1,340 1,360 1,310 1,340 602,000
1990/01/24 1,420 1,420 1,310 1,320 1,857,000
1990/01/23 1,310 1,420 1,310 1,380 3,323,000
1990/01/22 1,310 1,340 1,300 1,300 2,287,000
1990/01/19 1,150 1,330 1,140 1,290 3,014,000
1990/01/18 1,140 1,150 1,110 1,150 265,000
1990/01/17 1,140 1,160 1,110 1,130 340,000
1990/01/16 1,140 1,140 1,110 1,120 51,000
1990/01/12 1,140 1,150 1,100 1,150 147,000
1990/01/11 1,110 1,140 1,110 1,140 83,000
1990/01/10 1,150 1,150 1,110 1,130 128,000
1990/01/09 1,150 1,160 1,140 1,140 81,000
1990/01/08 1,150 1,170 1,140 1,140 174,000
1990/01/05 1,120 1,150 1,120 1,130 161,000
1990/01/04 1,140 1,140 1,120 1,120 66,000

このページの先頭へ