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 |
---|---|---|---|---|---|
1993/12/30 | 311 | 316 | 311 | 316 | 4,000 |
1993/12/29 | 324 | 324 | 305 | 305 | 31,000 |
1993/12/28 | 315 | 315 | 310 | 310 | 15,000 |
1993/12/27 | 320 | 320 | 315 | 315 | 8,000 |
1993/12/24 | 325 | 325 | 315 | 315 | 13,000 |
1993/12/22 | 320 | 330 | 320 | 320 | 8,000 |
1993/12/21 | 318 | 328 | 318 | 328 | 13,000 |
1993/12/20 | 326 | 335 | 324 | 328 | 48,000 |
1993/12/17 | 331 | 340 | 331 | 331 | 19,000 |
1993/12/16 | 320 | 331 | 320 | 330 | 29,000 |
1993/12/15 | 323 | 323 | 316 | 316 | 8,000 |
1993/12/14 | 321 | 323 | 320 | 323 | 23,000 |
1993/12/13 | 315 | 316 | 315 | 316 | 22,000 |
1993/12/10 | 315 | 330 | 315 | 328 | 31,000 |
1993/12/09 | 330 | 330 | 330 | 330 | 15,000 |
1993/12/08 | 311 | 311 | 305 | 310 | 16,000 |
1993/12/07 | 310 | 316 | 310 | 310 | 32,000 |
1993/12/06 | 326 | 330 | 316 | 316 | 34,000 |
1993/12/03 | 326 | 326 | 326 | 326 | 22,000 |
1993/12/02 | 344 | 358 | 344 | 351 | 46,000 |
1993/12/01 | 315 | 333 | 314 | 330 | 46,000 |
1993/11/30 | 295 | 310 | 295 | 310 | 74,000 |
1993/11/29 | 290 | 299 | 290 | 299 | 29,000 |
1993/11/26 | 330 | 334 | 310 | 311 | 86,000 |
1993/11/25 | 326 | 335 | 326 | 330 | 21,000 |
1993/11/24 | 336 | 341 | 329 | 341 | 14,000 |
1993/11/22 | 359 | 359 | 331 | 331 | 33,000 |
1993/11/19 | 353 | 353 | 350 | 352 | 13,000 |
1993/11/18 | 360 | 360 | 350 | 360 | 7,000 |
1993/11/17 | 365 | 370 | 362 | 370 | 10,000 |
1993/11/16 | 355 | 365 | 355 | 365 | 14,000 |
1993/11/15 | 368 | 370 | 360 | 370 | 18,000 |
1993/11/12 | 341 | 350 | 341 | 350 | 8,000 |
1993/11/11 | 353 | 355 | 336 | 336 | 38,000 |
1993/11/10 | 347 | 353 | 345 | 353 | 35,000 |
1993/11/09 | 355 | 360 | 355 | 360 | 9,000 |
1993/11/08 | 375 | 375 | 370 | 370 | 15,000 |
1993/11/05 | 370 | 380 | 370 | 380 | 25,000 |
1993/11/04 | 390 | 395 | 380 | 395 | 24,000 |
1993/11/02 | 390 | 395 | 390 | 395 | 44,000 |
1993/11/01 | 386 | 390 | 384 | 384 | 17,000 |
1993/10/29 | 386 | 395 | 386 | 386 | 74,000 |
1993/10/28 | 381 | 400 | 381 | 391 | 32,000 |
1993/10/27 | 381 | 381 | 373 | 380 | 56,000 |
1993/10/26 | 383 | 385 | 372 | 372 | 69,000 |
1993/10/25 | 400 | 401 | 385 | 388 | 108,000 |
1993/10/22 | 418 | 418 | 402 | 402 | 111,000 |
1993/10/21 | 416 | 416 | 400 | 400 | 55,000 |
1993/10/20 | 420 | 427 | 420 | 420 | 31,000 |
1993/10/19 | 425 | 429 | 416 | 420 | 14,000 |
1993/10/18 | 431 | 436 | 420 | 420 | 16,000 |
1993/10/15 | 431 | 436 | 420 | 422 | 39,000 |
1993/10/14 | 418 | 423 | 416 | 416 | 50,000 |
1993/10/13 | 415 | 433 | 415 | 433 | 21,000 |
1993/10/12 | 428 | 428 | 415 | 415 | 12,000 |
1993/10/08 | 424 | 428 | 424 | 427 | 26,000 |
1993/10/07 | 424 | 429 | 415 | 429 | 39,000 |
1993/10/06 | 416 | 425 | 412 | 425 | 16,000 |
1993/10/05 | 418 | 419 | 411 | 411 | 48,000 |
1993/10/04 | 416 | 416 | 415 | 415 | 25,000 |
1993/10/01 | 419 | 425 | 419 | 419 | 58,000 |
1993/09/30 | 420 | 420 | 417 | 420 | 17,000 |
1993/09/29 | 425 | 425 | 416 | 416 | 19,000 |
1993/09/28 | 433 | 440 | 415 | 415 | 45,000 |
1993/09/27 | 433 | 433 | 423 | 433 | 44,000 |
1993/09/24 | 440 | 440 | 420 | 423 | 50,000 |
1993/09/22 | 440 | 443 | 440 | 440 | 27,000 |
1993/09/21 | 445 | 448 | 445 | 448 | 44,000 |
1993/09/20 | 458 | 458 | 445 | 445 | 53,000 |
1993/09/17 | 449 | 450 | 448 | 449 | 19,000 |
1993/09/16 | 457 | 459 | 449 | 449 | 17,000 |
1993/09/14 | 455 | 458 | 449 | 452 | 43,000 |
1993/09/13 | 453 | 455 | 449 | 455 | 61,000 |
1993/09/10 | 452 | 453 | 448 | 448 | 29,000 |
1993/09/09 | 458 | 460 | 451 | 451 | 42,000 |
1993/09/08 | 450 | 465 | 446 | 457 | 164,000 |
1993/09/07 | 450 | 456 | 449 | 450 | 167,000 |
1993/09/06 | 450 | 455 | 447 | 448 | 198,000 |
1993/09/03 | 462 | 463 | 450 | 451 | 75,000 |
1993/09/02 | 475 | 480 | 466 | 467 | 33,000 |
1993/09/01 | 489 | 489 | 480 | 480 | 66,000 |
1993/08/31 | 490 | 490 | 480 | 487 | 64,000 |
1993/08/30 | 481 | 485 | 476 | 485 | 52,000 |
1993/08/27 | 472 | 480 | 472 | 476 | 84,000 |
1993/08/26 | 471 | 471 | 471 | 471 | 1,000 |
1993/08/25 | 476 | 476 | 473 | 473 | 22,000 |
1993/08/24 | 476 | 476 | 469 | 475 | 31,000 |
1993/08/23 | 467 | 473 | 467 | 473 | 12,000 |
1993/08/20 | 467 | 467 | 464 | 467 | 26,000 |
1993/08/19 | 462 | 465 | 461 | 464 | 64,000 |
1993/08/18 | 466 | 470 | 461 | 461 | 26,000 |
1993/08/17 | 474 | 474 | 466 | 466 | 9,000 |
1993/08/16 | 484 | 484 | 474 | 474 | 10,000 |
1993/08/13 | 476 | 488 | 476 | 485 | 80,000 |
1993/08/12 | 477 | 477 | 465 | 476 | 38,000 |
1993/08/11 | 467 | 474 | 462 | 474 | 38,000 |
1993/08/10 | 462 | 462 | 462 | 462 | 26,000 |
1993/08/09 | 455 | 455 | 440 | 442 | 31,000 |
1993/08/06 | 455 | 464 | 455 | 455 | 5,000 |
1993/08/05 | 455 | 455 | 455 | 455 | 5,000 |
1993/08/04 | 470 | 479 | 470 | 475 | 44,000 |
1993/08/03 | 475 | 475 | 473 | 473 | 27,000 |
1993/08/02 | 475 | 480 | 470 | 470 | 51,000 |
1993/07/30 | 465 | 472 | 460 | 470 | 70,000 |
1993/07/29 | 450 | 460 | 441 | 460 | 42,000 |
1993/07/28 | 451 | 453 | 440 | 440 | 22,000 |
1993/07/27 | 463 | 463 | 450 | 451 | 13,000 |
1993/07/26 | 467 | 468 | 463 | 463 | 42,000 |
1993/07/23 | 471 | 471 | 465 | 467 | 59,000 |
1993/07/22 | 475 | 475 | 471 | 471 | 27,000 |
1993/07/21 | 470 | 475 | 470 | 470 | 90,000 |
1993/07/20 | 470 | 470 | 465 | 465 | 47,000 |
1993/07/19 | 462 | 462 | 460 | 460 | 17,000 |
1993/07/16 | 460 | 460 | 456 | 457 | 20,000 |
1993/07/15 | 470 | 470 | 460 | 460 | 21,000 |
1993/07/14 | 465 | 466 | 465 | 465 | 43,000 |
1993/07/13 | 469 | 469 | 456 | 456 | 27,000 |
1993/07/12 | 470 | 475 | 470 | 470 | 43,000 |
1993/07/09 | 466 | 470 | 464 | 465 | 49,000 |
1993/07/08 | 464 | 465 | 464 | 464 | 38,000 |
1993/07/07 | 458 | 464 | 457 | 461 | 20,000 |
1993/07/06 | 459 | 460 | 456 | 456 | 31,000 |
1993/07/05 | 466 | 470 | 459 | 459 | 29,000 |
1993/07/02 | 466 | 466 | 460 | 466 | 43,000 |
1993/07/01 | 470 | 470 | 462 | 462 | 42,000 |
1993/06/30 | 455 | 465 | 455 | 465 | 39,000 |
1993/06/29 | 454 | 461 | 450 | 450 | 40,000 |
1993/06/28 | 451 | 464 | 451 | 464 | 25,000 |
1993/06/25 | 466 | 475 | 456 | 456 | 63,000 |
1993/06/24 | 450 | 460 | 450 | 456 | 32,000 |
1993/06/23 | 450 | 450 | 442 | 445 | 26,000 |
1993/06/22 | 430 | 450 | 430 | 450 | 49,000 |
1993/06/18 | 461 | 469 | 456 | 469 | 28,000 |
1993/06/17 | 460 | 464 | 455 | 462 | 65,000 |
1993/06/16 | 474 | 474 | 455 | 470 | 101,000 |
1993/06/15 | 493 | 493 | 469 | 470 | 113,000 |
1993/06/14 | 512 | 512 | 498 | 498 | 73,000 |
1993/06/11 | 505 | 510 | 499 | 510 | 151,000 |
1993/06/10 | 506 | 513 | 498 | 505 | 72,000 |
1993/06/08 | 517 | 520 | 500 | 506 | 155,000 |
1993/06/07 | 525 | 528 | 520 | 522 | 135,000 |
1993/06/04 | 518 | 526 | 510 | 516 | 331,000 |
1993/06/03 | 502 | 510 | 498 | 500 | 220,000 |
1993/06/02 | 517 | 520 | 497 | 497 | 330,000 |
1993/06/01 | 496 | 512 | 492 | 512 | 339,000 |
1993/05/31 | 487 | 490 | 481 | 487 | 179,000 |
1993/05/28 | 480 | 487 | 479 | 480 | 238,000 |
1993/05/27 | 475 | 480 | 475 | 477 | 136,000 |
1993/05/26 | 466 | 475 | 460 | 475 | 164,000 |
1993/05/25 | 466 | 472 | 455 | 456 | 80,000 |
1993/05/24 | 470 | 472 | 466 | 466 | 103,000 |
1993/05/21 | 444 | 466 | 444 | 466 | 66,000 |
1993/05/20 | 435 | 445 | 435 | 440 | 62,000 |
1993/05/19 | 440 | 443 | 430 | 431 | 49,000 |
1993/05/18 | 451 | 451 | 440 | 443 | 41,000 |
1993/05/17 | 460 | 460 | 443 | 450 | 77,000 |
1993/05/14 | 470 | 475 | 455 | 460 | 68,000 |
1993/05/13 | 474 | 475 | 465 | 474 | 80,000 |
1993/05/12 | 476 | 476 | 470 | 475 | 146,000 |
1993/05/11 | 478 | 478 | 466 | 471 | 90,000 |
1993/05/10 | 466 | 473 | 460 | 470 | 96,000 |
1993/05/07 | 460 | 463 | 455 | 463 | 154,000 |
1993/05/06 | 452 | 459 | 445 | 445 | 167,000 |
1993/04/30 | 440 | 450 | 435 | 442 | 144,000 |
1993/04/28 | 440 | 440 | 431 | 431 | 110,000 |
1993/04/27 | 430 | 444 | 430 | 431 | 56,000 |
1993/04/26 | 435 | 440 | 420 | 420 | 28,000 |
1993/04/23 | 447 | 447 | 440 | 440 | 100,000 |
1993/04/22 | 449 | 454 | 445 | 447 | 201,000 |
1993/04/21 | 444 | 449 | 435 | 448 | 169,000 |
1993/04/20 | 425 | 450 | 425 | 445 | 196,000 |
1993/04/19 | 425 | 430 | 420 | 425 | 106,000 |
1993/04/16 | 440 | 440 | 420 | 420 | 146,000 |
1993/04/15 | 437 | 437 | 428 | 430 | 63,000 |
1993/04/14 | 444 | 444 | 430 | 435 | 172,000 |
1993/04/13 | 430 | 440 | 430 | 439 | 127,000 |
1993/04/12 | 428 | 435 | 420 | 420 | 116,000 |
1993/04/09 | 410 | 425 | 410 | 423 | 165,000 |
1993/04/08 | 406 | 410 | 400 | 402 | 97,000 |
1993/04/07 | 406 | 422 | 405 | 410 | 78,000 |
1993/04/06 | 411 | 414 | 400 | 405 | 126,000 |
1993/04/05 | 412 | 427 | 410 | 415 | 132,000 |
1993/04/02 | 401 | 420 | 401 | 417 | 140,000 |
1993/04/01 | 410 | 420 | 395 | 400 | 90,000 |
1993/03/31 | 423 | 425 | 410 | 410 | 131,000 |
1993/03/30 | 425 | 430 | 420 | 423 | 232,000 |
1993/03/29 | 427 | 427 | 413 | 416 | 429,000 |
1993/03/26 | 380 | 400 | 380 | 393 | 248,000 |
1993/03/25 | 361 | 369 | 361 | 366 | 82,000 |
1993/03/24 | 370 | 372 | 360 | 361 | 63,000 |
1993/03/23 | 385 | 385 | 361 | 366 | 47,000 |
1993/03/22 | 380 | 390 | 380 | 380 | 69,000 |
1993/03/19 | 386 | 393 | 385 | 385 | 73,000 |
1993/03/18 | 396 | 400 | 381 | 389 | 107,000 |
1993/03/17 | 385 | 395 | 384 | 395 | 135,000 |
1993/03/16 | 378 | 380 | 373 | 380 | 38,000 |
1993/03/15 | 374 | 379 | 364 | 368 | 62,000 |
1993/03/12 | 379 | 379 | 365 | 367 | 50,000 |
1993/03/11 | 360 | 370 | 359 | 359 | 77,000 |
1993/03/10 | 377 | 380 | 357 | 360 | 108,000 |
1993/03/09 | 386 | 389 | 372 | 372 | 167,000 |
1993/03/08 | 391 | 391 | 380 | 381 | 132,000 |
1993/03/05 | 395 | 395 | 380 | 389 | 249,000 |
1993/03/04 | 380 | 397 | 376 | 397 | 756,000 |
1993/03/03 | 362 | 381 | 361 | 361 | 284,000 |
1993/03/02 | 342 | 360 | 340 | 360 | 57,000 |
1993/03/01 | 350 | 350 | 340 | 342 | 34,000 |
1993/02/26 | 350 | 360 | 350 | 355 | 44,000 |
1993/02/25 | 350 | 360 | 343 | 343 | 55,000 |
1993/02/24 | 352 | 352 | 340 | 340 | 31,000 |
1993/02/23 | 350 | 352 | 350 | 352 | 22,000 |
1993/02/22 | 362 | 365 | 352 | 352 | 37,000 |
1993/02/19 | 367 | 370 | 360 | 362 | 87,000 |
1993/02/18 | 345 | 376 | 345 | 375 | 168,000 |
1993/02/17 | 357 | 357 | 340 | 350 | 16,000 |
1993/02/16 | 360 | 360 | 358 | 358 | 12,000 |
1993/02/15 | 360 | 360 | 357 | 360 | 18,000 |
1993/02/12 | 359 | 360 | 347 | 360 | 49,000 |
1993/02/10 | 358 | 359 | 345 | 359 | 36,000 |
1993/02/09 | 358 | 365 | 358 | 358 | 45,000 |
1993/02/08 | 350 | 355 | 350 | 355 | 18,000 |
1993/02/05 | 350 | 354 | 345 | 350 | 36,000 |
1993/02/04 | 350 | 355 | 350 | 350 | 46,000 |
1993/02/03 | 337 | 350 | 337 | 350 | 55,000 |
1993/02/02 | 340 | 345 | 337 | 337 | 53,000 |
1993/02/01 | 359 | 359 | 350 | 350 | 48,000 |
1993/01/29 | 322 | 331 | 321 | 331 | 30,000 |
1993/01/28 | 320 | 322 | 316 | 316 | 35,000 |
1993/01/27 | 315 | 316 | 315 | 315 | 15,000 |
1993/01/26 | 314 | 315 | 312 | 315 | 17,000 |
1993/01/25 | 320 | 320 | 310 | 311 | 11,000 |
1993/01/22 | 325 | 325 | 325 | 325 | 33,000 |
1993/01/21 | 325 | 326 | 325 | 325 | 19,000 |
1993/01/20 | 326 | 327 | 325 | 325 | 31,000 |
1993/01/19 | 324 | 327 | 324 | 327 | 5,000 |
1993/01/18 | 325 | 325 | 324 | 324 | 11,000 |
1993/01/14 | 330 | 330 | 323 | 325 | 13,000 |
1993/01/13 | 340 | 340 | 340 | 340 | 6,000 |
1993/01/12 | 340 | 340 | 340 | 340 | 12,000 |
1993/01/11 | 350 | 350 | 340 | 340 | 12,000 |
1993/01/08 | 341 | 341 | 340 | 340 | 11,000 |
1993/01/07 | 344 | 346 | 340 | 340 | 28,000 |
1993/01/06 | 342 | 344 | 342 | 342 | 15,000 |
1993/01/05 | 349 | 349 | 341 | 341 | 14,000 |
1993/01/04 | 361 | 361 | 349 | 349 | 7,000 |