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 |
---|---|---|---|---|---|
1994/12/30 | 365 | 365 | 360 | 362 | 27,000 |
1994/12/29 | 346 | 351 | 346 | 349 | 14,000 |
1994/12/28 | 355 | 360 | 353 | 356 | 44,000 |
1994/12/27 | 354 | 360 | 347 | 355 | 45,000 |
1994/12/26 | 353 | 354 | 345 | 354 | 47,000 |
1994/12/22 | 333 | 343 | 333 | 343 | 29,000 |
1994/12/21 | 335 | 336 | 331 | 331 | 9,000 |
1994/12/20 | 331 | 334 | 327 | 334 | 42,000 |
1994/12/19 | 335 | 335 | 329 | 331 | 24,000 |
1994/12/16 | 329 | 329 | 328 | 328 | 24,000 |
1994/12/15 | 330 | 330 | 328 | 329 | 33,000 |
1994/12/14 | 331 | 331 | 329 | 330 | 55,000 |
1994/12/13 | 331 | 333 | 330 | 330 | 35,000 |
1994/12/12 | 338 | 343 | 331 | 331 | 36,000 |
1994/12/09 | 336 | 337 | 335 | 335 | 37,000 |
1994/12/08 | 335 | 339 | 335 | 336 | 20,000 |
1994/12/07 | 340 | 340 | 333 | 339 | 29,000 |
1994/12/06 | 343 | 343 | 335 | 340 | 19,000 |
1994/12/05 | 345 | 348 | 335 | 345 | 62,000 |
1994/12/02 | 344 | 345 | 330 | 330 | 41,000 |
1994/12/01 | 350 | 350 | 345 | 345 | 14,000 |
1994/11/30 | 336 | 354 | 336 | 354 | 33,000 |
1994/11/29 | 333 | 336 | 326 | 336 | 39,000 |
1994/11/28 | 325 | 328 | 325 | 326 | 28,000 |
1994/11/25 | 330 | 330 | 325 | 325 | 62,000 |
1994/11/24 | 331 | 340 | 330 | 330 | 41,000 |
1994/11/22 | 340 | 341 | 336 | 336 | 45,000 |
1994/11/21 | 346 | 346 | 342 | 342 | 36,000 |
1994/11/18 | 340 | 346 | 339 | 346 | 70,000 |
1994/11/17 | 340 | 345 | 340 | 340 | 39,000 |
1994/11/16 | 345 | 350 | 345 | 345 | 54,000 |
1994/11/15 | 340 | 353 | 340 | 350 | 61,000 |
1994/11/14 | 339 | 340 | 339 | 339 | 30,000 |
1994/11/11 | 348 | 348 | 343 | 344 | 24,000 |
1994/11/10 | 361 | 361 | 355 | 355 | 29,000 |
1994/11/09 | 369 | 369 | 360 | 361 | 23,000 |
1994/11/08 | 360 | 362 | 360 | 361 | 21,000 |
1994/11/07 | 375 | 379 | 360 | 365 | 20,000 |
1994/11/04 | 384 | 384 | 375 | 380 | 74,000 |
1994/11/02 | 385 | 388 | 380 | 384 | 98,000 |
1994/11/01 | 381 | 390 | 381 | 390 | 64,000 |
1994/10/31 | 380 | 385 | 380 | 381 | 29,000 |
1994/10/28 | 374 | 380 | 374 | 380 | 42,000 |
1994/10/27 | 373 | 380 | 373 | 374 | 38,000 |
1994/10/26 | 372 | 374 | 372 | 373 | 16,000 |
1994/10/25 | 372 | 375 | 372 | 372 | 12,000 |
1994/10/24 | 382 | 382 | 372 | 372 | 14,000 |
1994/10/21 | 377 | 382 | 372 | 372 | 27,000 |
1994/10/20 | 379 | 390 | 376 | 376 | 72,000 |
1994/10/19 | 380 | 382 | 372 | 382 | 44,000 |
1994/10/18 | 368 | 370 | 365 | 367 | 28,000 |
1994/10/17 | 364 | 367 | 358 | 363 | 31,000 |
1994/10/14 | 366 | 367 | 361 | 364 | 49,000 |
1994/10/13 | 365 | 367 | 360 | 367 | 44,000 |
1994/10/12 | 357 | 367 | 357 | 365 | 22,000 |
1994/10/11 | 365 | 365 | 356 | 356 | 33,000 |
1994/10/07 | 358 | 360 | 357 | 360 | 77,000 |
1994/10/06 | 358 | 363 | 358 | 358 | 17,000 |
1994/10/05 | 356 | 364 | 356 | 356 | 37,000 |
1994/10/04 | 370 | 370 | 360 | 361 | 48,000 |
1994/10/03 | 361 | 365 | 360 | 365 | 30,000 |
1994/09/30 | 364 | 364 | 360 | 360 | 22,000 |
1994/09/29 | 369 | 375 | 364 | 364 | 23,000 |
1994/09/28 | 356 | 370 | 356 | 360 | 21,000 |
1994/09/27 | 360 | 361 | 355 | 355 | 33,000 |
1994/09/26 | 349 | 359 | 349 | 352 | 58,000 |
1994/09/22 | 360 | 360 | 354 | 359 | 70,000 |
1994/09/21 | 364 | 365 | 362 | 363 | 38,000 |
1994/09/20 | 368 | 370 | 360 | 362 | 44,000 |
1994/09/19 | 350 | 370 | 350 | 370 | 60,000 |
1994/09/16 | 367 | 370 | 361 | 361 | 72,000 |
1994/09/14 | 373 | 376 | 369 | 370 | 68,000 |
1994/09/13 | 380 | 381 | 366 | 373 | 46,000 |
1994/09/12 | 390 | 390 | 389 | 389 | 14,000 |
1994/09/09 | 390 | 395 | 390 | 390 | 48,000 |
1994/09/08 | 388 | 390 | 388 | 390 | 16,000 |
1994/09/07 | 398 | 398 | 387 | 387 | 29,000 |
1994/09/06 | 397 | 397 | 397 | 397 | 12,000 |
1994/09/05 | 396 | 397 | 396 | 397 | 20,000 |
1994/09/02 | 396 | 400 | 395 | 395 | 26,000 |
1994/09/01 | 400 | 400 | 395 | 395 | 42,000 |
1994/08/31 | 400 | 400 | 395 | 395 | 29,000 |
1994/08/30 | 400 | 401 | 399 | 399 | 45,000 |
1994/08/29 | 406 | 406 | 400 | 400 | 22,000 |
1994/08/26 | 400 | 406 | 400 | 406 | 27,000 |
1994/08/25 | 410 | 411 | 401 | 401 | 19,000 |
1994/08/24 | 405 | 405 | 400 | 400 | 29,000 |
1994/08/23 | 405 | 405 | 400 | 405 | 43,000 |
1994/08/22 | 406 | 407 | 401 | 401 | 26,000 |
1994/08/19 | 408 | 408 | 405 | 405 | 44,000 |
1994/08/18 | 419 | 419 | 408 | 408 | 34,000 |
1994/08/17 | 420 | 420 | 416 | 418 | 22,000 |
1994/08/16 | 416 | 419 | 415 | 415 | 18,000 |
1994/08/15 | 411 | 420 | 411 | 415 | 16,000 |
1994/08/12 | 411 | 416 | 410 | 411 | 26,000 |
1994/08/11 | 408 | 411 | 407 | 410 | 16,000 |
1994/08/10 | 428 | 428 | 407 | 423 | 22,000 |
1994/08/09 | 413 | 425 | 410 | 425 | 13,000 |
1994/08/08 | 420 | 420 | 413 | 414 | 14,000 |
1994/08/05 | 420 | 424 | 420 | 421 | 38,000 |
1994/08/04 | 429 | 429 | 421 | 421 | 12,000 |
1994/08/03 | 421 | 428 | 417 | 428 | 33,000 |
1994/08/02 | 417 | 422 | 417 | 417 | 33,000 |
1994/08/01 | 421 | 421 | 417 | 417 | 26,000 |
1994/07/29 | 415 | 420 | 415 | 420 | 15,000 |
1994/07/28 | 413 | 413 | 406 | 408 | 49,000 |
1994/07/27 | 416 | 423 | 415 | 423 | 53,000 |
1994/07/26 | 417 | 418 | 410 | 411 | 79,000 |
1994/07/25 | 425 | 432 | 422 | 422 | 59,000 |
1994/07/22 | 448 | 448 | 420 | 430 | 113,000 |
1994/07/21 | 436 | 454 | 436 | 448 | 319,000 |
1994/07/20 | 426 | 434 | 420 | 434 | 61,000 |
1994/07/19 | 430 | 430 | 427 | 430 | 53,000 |
1994/07/18 | 426 | 430 | 425 | 427 | 24,000 |
1994/07/15 | 430 | 435 | 430 | 431 | 79,000 |
1994/07/14 | 422 | 432 | 422 | 430 | 62,000 |
1994/07/13 | 416 | 418 | 411 | 418 | 45,000 |
1994/07/12 | 421 | 421 | 411 | 411 | 52,000 |
1994/07/11 | 430 | 430 | 420 | 421 | 27,000 |
1994/07/08 | 430 | 436 | 430 | 430 | 48,000 |
1994/07/07 | 420 | 434 | 420 | 430 | 73,000 |
1994/07/06 | 429 | 430 | 420 | 420 | 36,000 |
1994/07/05 | 434 | 434 | 425 | 430 | 49,000 |
1994/07/04 | 441 | 443 | 435 | 435 | 96,000 |
1994/07/01 | 420 | 436 | 416 | 436 | 164,000 |
1994/06/30 | 418 | 422 | 418 | 422 | 26,000 |
1994/06/29 | 415 | 425 | 415 | 424 | 57,000 |
1994/06/28 | 431 | 431 | 415 | 420 | 53,000 |
1994/06/27 | 425 | 425 | 405 | 420 | 67,000 |
1994/06/24 | 430 | 435 | 429 | 430 | 220,000 |
1994/06/23 | 436 | 445 | 431 | 445 | 62,000 |
1994/06/22 | 430 | 433 | 420 | 433 | 114,000 |
1994/06/21 | 450 | 450 | 432 | 435 | 64,000 |
1994/06/20 | 464 | 464 | 452 | 452 | 132,000 |
1994/06/17 | 455 | 463 | 455 | 462 | 247,000 |
1994/06/16 | 459 | 460 | 450 | 455 | 178,000 |
1994/06/15 | 440 | 465 | 435 | 465 | 478,000 |
1994/06/14 | 440 | 447 | 437 | 440 | 149,000 |
1994/06/13 | 442 | 450 | 438 | 450 | 259,000 |
1994/06/10 | 423 | 440 | 423 | 437 | 259,000 |
1994/06/09 | 417 | 426 | 417 | 425 | 76,000 |
1994/06/08 | 425 | 427 | 421 | 422 | 67,000 |
1994/06/07 | 421 | 425 | 413 | 425 | 55,000 |
1994/06/06 | 429 | 430 | 421 | 421 | 48,000 |
1994/06/03 | 421 | 428 | 420 | 427 | 87,000 |
1994/06/02 | 420 | 425 | 420 | 421 | 103,000 |
1994/06/01 | 417 | 420 | 410 | 420 | 81,000 |
1994/05/31 | 419 | 420 | 415 | 419 | 97,000 |
1994/05/30 | 410 | 418 | 405 | 418 | 46,000 |
1994/05/27 | 400 | 407 | 399 | 404 | 53,000 |
1994/05/26 | 400 | 408 | 398 | 405 | 51,000 |
1994/05/25 | 397 | 405 | 397 | 398 | 60,000 |
1994/05/24 | 399 | 402 | 397 | 402 | 60,000 |
1994/05/23 | 401 | 401 | 398 | 400 | 46,000 |
1994/05/20 | 398 | 402 | 398 | 401 | 30,000 |
1994/05/19 | 398 | 400 | 395 | 395 | 21,000 |
1994/05/18 | 405 | 405 | 400 | 401 | 43,000 |
1994/05/17 | 404 | 406 | 403 | 403 | 36,000 |
1994/05/16 | 406 | 410 | 406 | 406 | 24,000 |
1994/05/13 | 411 | 416 | 406 | 415 | 28,000 |
1994/05/12 | 412 | 420 | 410 | 420 | 26,000 |
1994/05/11 | 407 | 414 | 405 | 405 | 40,000 |
1994/05/10 | 416 | 416 | 403 | 403 | 33,000 |
1994/05/09 | 416 | 416 | 412 | 413 | 16,000 |
1994/05/06 | 423 | 423 | 412 | 412 | 40,000 |
1994/05/02 | 415 | 423 | 411 | 423 | 40,000 |
1994/04/28 | 415 | 429 | 415 | 420 | 121,000 |
1994/04/27 | 421 | 423 | 415 | 416 | 47,000 |
1994/04/26 | 428 | 429 | 420 | 421 | 147,000 |
1994/04/25 | 430 | 434 | 420 | 428 | 273,000 |
1994/04/22 | 440 | 448 | 420 | 420 | 694,000 |
1994/04/21 | 400 | 435 | 400 | 435 | 222,000 |
1994/04/20 | 400 | 405 | 392 | 396 | 51,000 |
1994/04/19 | 405 | 405 | 396 | 400 | 42,000 |
1994/04/18 | 400 | 410 | 400 | 409 | 39,000 |
1994/04/15 | 398 | 410 | 398 | 402 | 33,000 |
1994/04/14 | 398 | 403 | 396 | 398 | 23,000 |
1994/04/13 | 408 | 408 | 400 | 408 | 58,000 |
1994/04/12 | 420 | 421 | 403 | 403 | 144,000 |
1994/04/11 | 411 | 419 | 406 | 415 | 210,000 |
1994/04/08 | 394 | 421 | 391 | 410 | 356,000 |
1994/04/07 | 387 | 391 | 379 | 391 | 57,000 |
1994/04/06 | 378 | 397 | 378 | 392 | 53,000 |
1994/04/05 | 369 | 376 | 369 | 375 | 17,000 |
1994/04/04 | 389 | 389 | 374 | 374 | 24,000 |
1994/04/01 | 386 | 391 | 385 | 389 | 51,000 |
1994/03/31 | 375 | 381 | 375 | 376 | 24,000 |
1994/03/30 | 382 | 382 | 380 | 380 | 45,000 |
1994/03/29 | 392 | 400 | 392 | 394 | 100,000 |
1994/03/28 | 397 | 400 | 382 | 382 | 67,000 |
1994/03/25 | 395 | 398 | 390 | 398 | 40,000 |
1994/03/24 | 403 | 403 | 395 | 396 | 36,000 |
1994/03/23 | 405 | 405 | 391 | 399 | 33,000 |
1994/03/22 | 400 | 400 | 396 | 400 | 63,000 |
1994/03/18 | 400 | 414 | 396 | 410 | 83,000 |
1994/03/17 | 419 | 419 | 401 | 401 | 67,000 |
1994/03/16 | 407 | 420 | 400 | 420 | 213,000 |
1994/03/15 | 406 | 409 | 396 | 402 | 97,000 |
1994/03/14 | 400 | 425 | 393 | 416 | 485,000 |
1994/03/11 | 369 | 400 | 369 | 400 | 519,000 |
1994/03/10 | 362 | 369 | 360 | 366 | 156,000 |
1994/03/09 | 361 | 365 | 357 | 365 | 65,000 |
1994/03/08 | 359 | 360 | 351 | 352 | 71,000 |
1994/03/07 | 365 | 365 | 355 | 355 | 50,000 |
1994/03/04 | 344 | 370 | 342 | 370 | 137,000 |
1994/03/03 | 341 | 345 | 341 | 344 | 9,000 |
1994/03/02 | 350 | 354 | 340 | 340 | 103,000 |
1994/03/01 | 349 | 358 | 346 | 346 | 29,000 |
1994/02/28 | 341 | 345 | 337 | 345 | 156,000 |
1994/02/25 | 344 | 345 | 340 | 341 | 38,000 |
1994/02/24 | 344 | 350 | 338 | 345 | 35,000 |
1994/02/23 | 345 | 345 | 345 | 345 | 5,000 |
1994/02/22 | 340 | 340 | 336 | 338 | 48,000 |
1994/02/21 | 340 | 340 | 335 | 335 | 16,000 |
1994/02/18 | 350 | 350 | 340 | 340 | 8,000 |
1994/02/17 | 354 | 354 | 345 | 345 | 20,000 |
1994/02/16 | 354 | 354 | 347 | 350 | 44,000 |
1994/02/15 | 351 | 352 | 350 | 352 | 14,000 |
1994/02/14 | 364 | 367 | 356 | 361 | 56,000 |
1994/02/10 | 370 | 374 | 361 | 374 | 28,000 |
1994/02/09 | 368 | 368 | 360 | 361 | 50,000 |
1994/02/08 | 374 | 374 | 365 | 365 | 55,000 |
1994/02/07 | 361 | 361 | 353 | 353 | 18,000 |
1994/02/04 | 374 | 374 | 365 | 370 | 23,000 |
1994/02/03 | 375 | 375 | 360 | 360 | 79,000 |
1994/02/02 | 370 | 375 | 366 | 375 | 60,000 |
1994/02/01 | 375 | 385 | 365 | 365 | 80,000 |
1994/01/31 | 387 | 387 | 375 | 375 | 61,000 |
1994/01/28 | 346 | 348 | 335 | 337 | 28,000 |
1994/01/27 | 341 | 350 | 341 | 350 | 28,000 |
1994/01/26 | 334 | 346 | 330 | 340 | 45,000 |
1994/01/25 | 330 | 336 | 326 | 331 | 25,000 |
1994/01/24 | 320 | 326 | 320 | 320 | 50,000 |
1994/01/21 | 348 | 350 | 345 | 346 | 51,000 |
1994/01/20 | 361 | 361 | 345 | 346 | 83,000 |
1994/01/19 | 351 | 360 | 351 | 360 | 45,000 |
1994/01/18 | 350 | 360 | 350 | 355 | 15,000 |
1994/01/17 | 360 | 360 | 355 | 355 | 41,000 |
1994/01/14 | 360 | 363 | 355 | 363 | 23,000 |
1994/01/13 | 364 | 370 | 360 | 360 | 74,000 |
1994/01/12 | 342 | 360 | 342 | 360 | 91,000 |
1994/01/11 | 337 | 345 | 337 | 340 | 41,000 |
1994/01/10 | 330 | 337 | 330 | 337 | 83,000 |
1994/01/07 | 320 | 325 | 316 | 325 | 20,000 |
1994/01/06 | 315 | 326 | 315 | 325 | 13,000 |
1994/01/05 | 320 | 320 | 315 | 320 | 14,000 |
1994/01/04 | 325 | 325 | 320 | 320 | 3,000 |