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 |
---|---|---|---|---|---|
1995/12/29 | 436 | 436 | 425 | 426 | 37,000 |
1995/12/28 | 432 | 438 | 424 | 430 | 88,000 |
1995/12/27 | 446 | 446 | 431 | 431 | 130,000 |
1995/12/26 | 420 | 435 | 417 | 435 | 107,000 |
1995/12/25 | 426 | 430 | 417 | 417 | 74,000 |
1995/12/22 | 425 | 430 | 418 | 421 | 131,000 |
1995/12/21 | 427 | 430 | 420 | 425 | 149,000 |
1995/12/20 | 421 | 438 | 420 | 424 | 75,000 |
1995/12/19 | 435 | 435 | 419 | 420 | 80,000 |
1995/12/18 | 442 | 444 | 430 | 435 | 53,000 |
1995/12/15 | 447 | 450 | 440 | 441 | 148,000 |
1995/12/14 | 475 | 479 | 452 | 452 | 549,000 |
1995/12/13 | 430 | 465 | 430 | 465 | 946,000 |
1995/12/12 | 417 | 430 | 415 | 429 | 155,000 |
1995/12/11 | 415 | 419 | 412 | 412 | 88,000 |
1995/12/08 | 412 | 419 | 408 | 413 | 178,000 |
1995/12/07 | 414 | 420 | 406 | 420 | 189,000 |
1995/12/06 | 415 | 421 | 412 | 413 | 125,000 |
1995/12/05 | 417 | 420 | 412 | 417 | 81,000 |
1995/12/04 | 411 | 425 | 411 | 420 | 129,000 |
1995/12/01 | 419 | 420 | 408 | 410 | 127,000 |
1995/11/30 | 415 | 420 | 405 | 420 | 122,000 |
1995/11/29 | 405 | 411 | 402 | 405 | 163,000 |
1995/11/28 | 410 | 420 | 401 | 420 | 115,000 |
1995/11/27 | 401 | 421 | 401 | 416 | 93,000 |
1995/11/24 | 402 | 409 | 401 | 409 | 96,000 |
1995/11/22 | 408 | 413 | 406 | 408 | 88,000 |
1995/11/21 | 425 | 425 | 410 | 414 | 92,000 |
1995/11/20 | 437 | 438 | 410 | 420 | 96,000 |
1995/11/17 | 410 | 433 | 410 | 423 | 116,000 |
1995/11/16 | 413 | 417 | 406 | 409 | 128,000 |
1995/11/15 | 435 | 436 | 413 | 415 | 147,000 |
1995/11/14 | 440 | 440 | 425 | 440 | 170,000 |
1995/11/13 | 425 | 455 | 422 | 435 | 182,000 |
1995/11/10 | 435 | 440 | 413 | 421 | 217,000 |
1995/11/09 | 453 | 453 | 430 | 431 | 337,000 |
1995/11/08 | 468 | 484 | 460 | 460 | 410,000 |
1995/11/07 | 460 | 480 | 460 | 463 | 376,000 |
1995/11/06 | 494 | 494 | 461 | 462 | 505,000 |
1995/11/02 | 498 | 504 | 471 | 504 | 1,183,000 |
1995/11/01 | 500 | 525 | 495 | 498 | 3,963,000 |
1995/10/31 | 480 | 503 | 452 | 485 | 3,183,000 |
1995/10/30 | 394 | 475 | 394 | 475 | 3,010,000 |
1995/10/27 | 370 | 407 | 366 | 395 | 230,000 |
1995/10/26 | 363 | 370 | 363 | 365 | 51,000 |
1995/10/25 | 362 | 365 | 360 | 363 | 39,000 |
1995/10/24 | 362 | 369 | 360 | 360 | 42,000 |
1995/10/23 | 360 | 376 | 360 | 360 | 69,000 |
1995/10/20 | 360 | 369 | 360 | 360 | 95,000 |
1995/10/19 | 364 | 370 | 360 | 360 | 122,000 |
1995/10/18 | 365 | 365 | 360 | 360 | 102,000 |
1995/10/17 | 371 | 371 | 362 | 365 | 80,000 |
1995/10/16 | 370 | 376 | 370 | 372 | 22,000 |
1995/10/13 | 378 | 380 | 370 | 374 | 47,000 |
1995/10/12 | 392 | 392 | 375 | 375 | 38,000 |
1995/10/11 | 397 | 400 | 385 | 387 | 44,000 |
1995/10/09 | 398 | 403 | 390 | 390 | 48,000 |
1995/10/06 | 401 | 405 | 396 | 396 | 185,000 |
1995/10/05 | 395 | 415 | 388 | 415 | 242,000 |
1995/10/04 | 380 | 385 | 376 | 385 | 108,000 |
1995/10/03 | 381 | 381 | 366 | 370 | 57,000 |
1995/10/02 | 362 | 380 | 361 | 380 | 80,000 |
1995/09/29 | 370 | 376 | 362 | 362 | 57,000 |
1995/09/28 | 367 | 370 | 361 | 361 | 44,000 |
1995/09/27 | 370 | 375 | 366 | 366 | 44,000 |
1995/09/26 | 361 | 374 | 360 | 365 | 143,000 |
1995/09/25 | 365 | 367 | 352 | 354 | 127,000 |
1995/09/22 | 380 | 385 | 375 | 380 | 90,000 |
1995/09/21 | 385 | 390 | 380 | 380 | 99,000 |
1995/09/20 | 410 | 413 | 390 | 395 | 113,000 |
1995/09/19 | 381 | 410 | 378 | 405 | 180,000 |
1995/09/18 | 398 | 402 | 381 | 381 | 176,000 |
1995/09/14 | 410 | 415 | 400 | 401 | 164,000 |
1995/09/13 | 407 | 415 | 401 | 415 | 203,000 |
1995/09/12 | 430 | 436 | 410 | 412 | 324,000 |
1995/09/11 | 430 | 440 | 415 | 428 | 416,000 |
1995/09/08 | 449 | 450 | 424 | 429 | 772,000 |
1995/09/07 | 414 | 448 | 413 | 444 | 1,269,000 |
1995/09/06 | 429 | 430 | 410 | 419 | 936,000 |
1995/09/05 | 395 | 419 | 395 | 410 | 676,000 |
1995/09/04 | 420 | 430 | 385 | 395 | 1,722,000 |
1995/09/01 | 357 | 395 | 355 | 394 | 1,129,000 |
1995/08/31 | 364 | 368 | 346 | 352 | 389,000 |
1995/08/30 | 350 | 378 | 350 | 374 | 1,504,000 |
1995/08/29 | 318 | 340 | 316 | 340 | 411,000 |
1995/08/28 | 301 | 315 | 300 | 315 | 113,000 |
1995/08/25 | 307 | 314 | 300 | 300 | 42,000 |
1995/08/24 | 302 | 305 | 297 | 305 | 35,000 |
1995/08/23 | 301 | 306 | 300 | 305 | 56,000 |
1995/08/22 | 301 | 320 | 300 | 314 | 255,000 |
1995/08/21 | 292 | 297 | 290 | 297 | 56,000 |
1995/08/18 | 296 | 297 | 289 | 290 | 57,000 |
1995/08/17 | 289 | 291 | 281 | 286 | 84,000 |
1995/08/16 | 290 | 294 | 280 | 290 | 157,000 |
1995/08/15 | 270 | 283 | 270 | 283 | 57,000 |
1995/08/14 | 266 | 270 | 265 | 265 | 50,000 |
1995/08/11 | 266 | 266 | 265 | 266 | 49,000 |
1995/08/10 | 271 | 271 | 265 | 265 | 36,000 |
1995/08/09 | 266 | 266 | 265 | 266 | 16,000 |
1995/08/08 | 265 | 267 | 265 | 266 | 15,000 |
1995/08/07 | 275 | 275 | 265 | 265 | 20,000 |
1995/08/04 | 276 | 280 | 270 | 270 | 36,000 |
1995/08/03 | 275 | 280 | 270 | 276 | 33,000 |
1995/08/02 | 265 | 274 | 265 | 270 | 24,000 |
1995/08/01 | 268 | 270 | 265 | 265 | 59,000 |
1995/07/31 | 270 | 272 | 265 | 268 | 34,000 |
1995/07/28 | 283 | 285 | 280 | 285 | 76,000 |
1995/07/27 | 275 | 285 | 271 | 285 | 103,000 |
1995/07/26 | 275 | 285 | 270 | 275 | 129,000 |
1995/07/25 | 268 | 286 | 263 | 275 | 180,000 |
1995/07/24 | 280 | 280 | 266 | 268 | 21,000 |
1995/07/21 | 280 | 280 | 272 | 280 | 32,000 |
1995/07/20 | 263 | 280 | 263 | 280 | 74,000 |
1995/07/19 | 257 | 267 | 256 | 263 | 43,000 |
1995/07/18 | 280 | 281 | 267 | 267 | 24,000 |
1995/07/17 | 285 | 290 | 285 | 285 | 25,000 |
1995/07/14 | 272 | 283 | 270 | 283 | 33,000 |
1995/07/13 | 270 | 275 | 266 | 275 | 45,000 |
1995/07/12 | 270 | 274 | 260 | 270 | 54,000 |
1995/07/11 | 276 | 276 | 265 | 270 | 17,000 |
1995/07/10 | 276 | 285 | 270 | 271 | 48,000 |
1995/07/07 | 256 | 275 | 255 | 269 | 75,000 |
1995/07/06 | 255 | 255 | 249 | 255 | 45,000 |
1995/07/05 | 238 | 249 | 238 | 248 | 23,000 |
1995/07/04 | 230 | 230 | 227 | 229 | 33,000 |
1995/07/03 | 230 | 230 | 230 | 230 | 14,000 |
1995/06/30 | 230 | 232 | 230 | 230 | 73,000 |
1995/06/29 | 240 | 240 | 228 | 230 | 160,000 |
1995/06/28 | 249 | 249 | 245 | 245 | 7,000 |
1995/06/27 | 250 | 250 | 250 | 250 | 17,000 |
1995/06/26 | 242 | 251 | 242 | 251 | 19,000 |
1995/06/23 | 236 | 247 | 236 | 247 | 5,000 |
1995/06/22 | 233 | 236 | 232 | 232 | 40,000 |
1995/06/21 | 246 | 246 | 241 | 243 | 18,000 |
1995/06/20 | 257 | 260 | 256 | 256 | 26,000 |
1995/06/19 | 249 | 257 | 249 | 254 | 19,000 |
1995/06/16 | 239 | 249 | 239 | 239 | 28,000 |
1995/06/15 | 246 | 246 | 230 | 230 | 21,000 |
1995/06/14 | 233 | 241 | 230 | 241 | 29,000 |
1995/06/13 | 241 | 242 | 240 | 240 | 44,000 |
1995/06/12 | 265 | 265 | 248 | 248 | 64,000 |
1995/06/09 | 266 | 266 | 265 | 265 | 33,000 |
1995/06/08 | 269 | 271 | 265 | 265 | 22,000 |
1995/06/07 | 271 | 272 | 271 | 271 | 5,000 |
1995/06/06 | 265 | 270 | 265 | 270 | 13,000 |
1995/06/05 | 278 | 278 | 266 | 266 | 12,000 |
1995/06/02 | 271 | 280 | 271 | 278 | 17,000 |
1995/06/01 | 285 | 285 | 285 | 285 | 6,000 |
1995/05/31 | 286 | 286 | 285 | 285 | 4,000 |
1995/05/30 | 285 | 285 | 285 | 285 | 16,000 |
1995/05/29 | 277 | 285 | 275 | 285 | 18,000 |
1995/05/26 | 276 | 285 | 276 | 285 | 12,000 |
1995/05/25 | 275 | 277 | 275 | 276 | 31,000 |
1995/05/24 | 276 | 276 | 275 | 275 | 16,000 |
1995/05/23 | 276 | 285 | 276 | 276 | 18,000 |
1995/05/22 | 284 | 284 | 276 | 276 | 48,000 |
1995/05/19 | 287 | 287 | 280 | 284 | 26,000 |
1995/05/18 | 290 | 290 | 288 | 288 | 11,000 |
1995/05/17 | 291 | 291 | 291 | 291 | 4,000 |
1995/05/16 | 294 | 294 | 291 | 291 | 15,000 |
1995/05/15 | 294 | 300 | 294 | 294 | 16,000 |
1995/05/12 | 292 | 295 | 290 | 294 | 28,000 |
1995/05/11 | 303 | 303 | 291 | 292 | 26,000 |
1995/05/10 | 310 | 310 | 303 | 303 | 22,000 |
1995/05/09 | 313 | 313 | 306 | 306 | 7,000 |
1995/05/08 | 306 | 306 | 303 | 303 | 5,000 |
1995/05/02 | 313 | 315 | 301 | 301 | 36,000 |
1995/05/01 | 315 | 315 | 313 | 313 | 25,000 |
1995/04/28 | 315 | 318 | 315 | 315 | 25,000 |
1995/04/27 | 314 | 315 | 313 | 315 | 16,000 |
1995/04/26 | 318 | 318 | 313 | 313 | 9,000 |
1995/04/25 | 318 | 318 | 313 | 313 | 26,000 |
1995/04/24 | 322 | 322 | 313 | 313 | 11,000 |
1995/04/21 | 307 | 315 | 307 | 312 | 29,000 |
1995/04/20 | 308 | 308 | 300 | 305 | 17,000 |
1995/04/19 | 299 | 299 | 296 | 296 | 21,000 |
1995/04/18 | 300 | 304 | 298 | 298 | 21,000 |
1995/04/17 | 300 | 300 | 298 | 300 | 11,000 |
1995/04/14 | 305 | 308 | 302 | 302 | 14,000 |
1995/04/13 | 303 | 303 | 300 | 300 | 7,000 |
1995/04/12 | 300 | 302 | 300 | 302 | 21,000 |
1995/04/11 | 303 | 303 | 300 | 300 | 8,000 |
1995/04/10 | 301 | 301 | 294 | 295 | 15,000 |
1995/04/07 | 299 | 299 | 294 | 294 | 5,000 |
1995/04/06 | 300 | 300 | 294 | 294 | 12,000 |
1995/04/05 | 305 | 305 | 300 | 300 | 11,000 |
1995/04/04 | 282 | 310 | 282 | 310 | 35,000 |
1995/04/03 | 301 | 301 | 286 | 286 | 28,000 |
1995/03/31 | 308 | 308 | 301 | 301 | 24,000 |
1995/03/30 | 306 | 306 | 300 | 300 | 19,000 |
1995/03/29 | 305 | 305 | 305 | 305 | 17,000 |
1995/03/28 | 300 | 300 | 296 | 300 | 18,000 |
1995/03/27 | 285 | 300 | 282 | 285 | 27,000 |
1995/03/24 | 285 | 285 | 275 | 280 | 73,000 |
1995/03/23 | 290 | 290 | 285 | 285 | 21,000 |
1995/03/22 | 295 | 295 | 290 | 290 | 40,000 |
1995/03/20 | 295 | 300 | 291 | 291 | 40,000 |
1995/03/17 | 300 | 303 | 295 | 295 | 20,000 |
1995/03/16 | 300 | 300 | 295 | 295 | 91,000 |
1995/03/15 | 305 | 305 | 300 | 300 | 73,000 |
1995/03/14 | 310 | 310 | 310 | 310 | 28,000 |
1995/03/13 | 314 | 314 | 310 | 310 | 25,000 |
1995/03/10 | 310 | 316 | 309 | 316 | 67,000 |
1995/03/09 | 316 | 320 | 310 | 310 | 38,000 |
1995/03/08 | 313 | 313 | 310 | 312 | 21,000 |
1995/03/07 | 312 | 317 | 312 | 312 | 15,000 |
1995/03/06 | 320 | 328 | 317 | 317 | 40,000 |
1995/03/03 | 315 | 316 | 315 | 315 | 32,000 |
1995/03/02 | 316 | 316 | 315 | 315 | 6,000 |
1995/03/01 | 320 | 320 | 305 | 313 | 18,000 |
1995/02/28 | 310 | 320 | 310 | 320 | 34,000 |
1995/02/27 | 325 | 325 | 300 | 300 | 51,000 |
1995/02/24 | 330 | 330 | 322 | 325 | 9,000 |
1995/02/23 | 326 | 326 | 325 | 325 | 32,000 |
1995/02/22 | 326 | 329 | 325 | 325 | 24,000 |
1995/02/21 | 326 | 326 | 325 | 325 | 3,000 |
1995/02/20 | 330 | 330 | 325 | 325 | 8,000 |
1995/02/17 | 321 | 330 | 321 | 330 | 46,000 |
1995/02/16 | 338 | 338 | 325 | 325 | 32,000 |
1995/02/15 | 335 | 350 | 330 | 343 | 66,000 |
1995/02/14 | 335 | 335 | 333 | 335 | 35,000 |
1995/02/13 | 335 | 339 | 335 | 335 | 22,000 |
1995/02/10 | 334 | 335 | 334 | 335 | 25,000 |
1995/02/09 | 325 | 332 | 325 | 330 | 28,000 |
1995/02/08 | 325 | 330 | 325 | 330 | 49,000 |
1995/02/07 | 323 | 328 | 323 | 323 | 27,000 |
1995/02/06 | 322 | 323 | 320 | 323 | 24,000 |
1995/02/03 | 325 | 330 | 322 | 322 | 36,000 |
1995/02/02 | 327 | 330 | 327 | 327 | 20,000 |
1995/02/01 | 321 | 330 | 321 | 326 | 54,000 |
1995/01/31 | 323 | 328 | 323 | 323 | 77,000 |
1995/01/30 | 330 | 330 | 319 | 321 | 47,000 |
1995/01/27 | 335 | 338 | 333 | 333 | 54,000 |
1995/01/26 | 333 | 335 | 333 | 335 | 60,000 |
1995/01/25 | 333 | 337 | 333 | 333 | 30,000 |
1995/01/24 | 337 | 337 | 337 | 337 | 20,000 |
1995/01/23 | 335 | 338 | 301 | 302 | 51,000 |
1995/01/20 | 337 | 340 | 335 | 335 | 49,000 |
1995/01/19 | 336 | 337 | 336 | 337 | 40,000 |
1995/01/18 | 339 | 339 | 335 | 336 | 57,000 |
1995/01/17 | 345 | 351 | 336 | 339 | 23,000 |
1995/01/13 | 340 | 350 | 340 | 350 | 27,000 |
1995/01/12 | 350 | 350 | 340 | 340 | 32,000 |
1995/01/11 | 345 | 352 | 345 | 352 | 26,000 |
1995/01/10 | 349 | 350 | 344 | 345 | 45,000 |
1995/01/09 | 351 | 352 | 349 | 349 | 14,000 |
1995/01/06 | 358 | 363 | 352 | 352 | 35,000 |
1995/01/05 | 370 | 370 | 363 | 363 | 50,000 |
1995/01/04 | 367 | 374 | 367 | 372 | 78,000 |