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 |
---|---|---|---|---|---|
1998/12/30 | 162 | 163 | 161 | 161 | 42,000 |
1998/12/29 | 162 | 164 | 161 | 163 | 29,000 |
1998/12/28 | 164 | 169 | 164 | 164 | 101,000 |
1998/12/25 | 164 | 170 | 164 | 164 | 50,000 |
1998/12/24 | 166 | 170 | 164 | 164 | 18,000 |
1998/12/22 | 170 | 174 | 166 | 166 | 64,000 |
1998/12/21 | 172 | 172 | 170 | 170 | 28,000 |
1998/12/18 | 172 | 175 | 171 | 172 | 34,000 |
1998/12/17 | 176 | 184 | 176 | 180 | 14,000 |
1998/12/16 | 174 | 185 | 170 | 171 | 38,000 |
1998/12/15 | 185 | 185 | 170 | 172 | 115,000 |
1998/12/14 | 175 | 175 | 172 | 174 | 32,000 |
1998/12/11 | 175 | 184 | 175 | 176 | 25,000 |
1998/12/10 | 175 | 185 | 173 | 185 | 19,000 |
1998/12/09 | 180 | 180 | 173 | 173 | 10,000 |
1998/12/08 | 180 | 187 | 180 | 180 | 31,000 |
1998/12/07 | 170 | 181 | 170 | 180 | 19,000 |
1998/12/04 | 184 | 184 | 180 | 181 | 14,000 |
1998/12/03 | 180 | 190 | 180 | 189 | 36,000 |
1998/12/02 | 195 | 195 | 180 | 180 | 51,000 |
1998/12/01 | 195 | 204 | 194 | 195 | 64,000 |
1998/11/30 | 201 | 204 | 197 | 204 | 90,000 |
1998/11/27 | 205 | 205 | 190 | 201 | 184,000 |
1998/11/26 | 208 | 210 | 198 | 204 | 665,000 |
1998/11/25 | 170 | 200 | 170 | 198 | 374,000 |
1998/11/24 | 166 | 175 | 165 | 168 | 123,000 |
1998/11/20 | 165 | 168 | 160 | 165 | 19,000 |
1998/11/19 | 165 | 165 | 160 | 160 | 14,000 |
1998/11/18 | 160 | 165 | 159 | 165 | 12,000 |
1998/11/17 | 160 | 160 | 159 | 160 | 11,000 |
1998/11/16 | 165 | 165 | 160 | 160 | 6,000 |
1998/11/13 | 153 | 158 | 151 | 158 | 11,000 |
1998/11/12 | 164 | 164 | 156 | 156 | 27,000 |
1998/11/11 | 165 | 166 | 165 | 166 | 7,000 |
1998/11/10 | 170 | 170 | 165 | 165 | 43,000 |
1998/11/09 | 170 | 170 | 165 | 165 | 8,000 |
1998/11/06 | 167 | 167 | 165 | 165 | 8,000 |
1998/11/05 | 175 | 175 | 168 | 168 | 6,000 |
1998/11/04 | 170 | 173 | 166 | 173 | 19,000 |
1998/11/02 | 175 | 175 | 165 | 166 | 31,000 |
1998/10/30 | 170 | 175 | 165 | 170 | 27,000 |
1998/10/29 | 162 | 170 | 159 | 170 | 25,000 |
1998/10/28 | 156 | 177 | 155 | 177 | 52,000 |
1998/10/27 | 150 | 155 | 145 | 155 | 36,000 |
1998/10/26 | 147 | 156 | 147 | 155 | 10,000 |
1998/10/23 | 163 | 163 | 155 | 156 | 21,000 |
1998/10/22 | 160 | 164 | 155 | 158 | 34,000 |
1998/10/21 | 155 | 160 | 155 | 159 | 24,000 |
1998/10/20 | 150 | 150 | 150 | 150 | 4,000 |
1998/10/19 | 145 | 155 | 145 | 146 | 9,000 |
1998/10/16 | 155 | 155 | 145 | 145 | 8,000 |
1998/10/15 | 144 | 150 | 140 | 145 | 25,000 |
1998/10/14 | 155 | 155 | 145 | 145 | 9,000 |
1998/10/13 | 155 | 155 | 145 | 145 | 20,000 |
1998/10/12 | 157 | 159 | 154 | 155 | 23,000 |
1998/10/09 | 150 | 154 | 150 | 154 | 9,000 |
1998/10/08 | 150 | 152 | 140 | 140 | 22,000 |
1998/10/07 | 140 | 150 | 140 | 150 | 59,000 |
1998/10/06 | 136 | 142 | 136 | 137 | 20,000 |
1998/10/05 | 147 | 147 | 135 | 136 | 42,000 |
1998/10/02 | 125 | 140 | 125 | 132 | 83,000 |
1998/10/01 | 149 | 150 | 116 | 118 | 109,000 |
1998/09/30 | 159 | 165 | 150 | 150 | 49,000 |
1998/09/29 | 161 | 169 | 160 | 164 | 33,000 |
1998/09/28 | 162 | 165 | 155 | 160 | 17,000 |
1998/09/25 | 165 | 165 | 164 | 164 | 11,000 |
1998/09/24 | 170 | 171 | 170 | 170 | 25,000 |
1998/09/22 | 161 | 165 | 161 | 162 | 27,000 |
1998/09/21 | 165 | 169 | 161 | 169 | 15,000 |
1998/09/18 | 165 | 175 | 160 | 175 | 22,000 |
1998/09/17 | 166 | 166 | 160 | 160 | 110,000 |
1998/09/16 | 169 | 171 | 165 | 165 | 69,000 |
1998/09/14 | 171 | 178 | 168 | 168 | 34,000 |
1998/09/11 | 180 | 181 | 169 | 169 | 100,000 |
1998/09/10 | 184 | 184 | 170 | 179 | 38,000 |
1998/09/09 | 176 | 184 | 172 | 172 | 11,000 |
1998/09/08 | 180 | 188 | 180 | 181 | 54,000 |
1998/09/07 | 165 | 184 | 165 | 183 | 34,000 |
1998/09/04 | 175 | 175 | 169 | 170 | 63,000 |
1998/09/03 | 178 | 180 | 173 | 178 | 39,000 |
1998/09/02 | 180 | 184 | 178 | 178 | 62,000 |
1998/09/01 | 170 | 175 | 166 | 175 | 40,000 |
1998/08/31 | 170 | 185 | 170 | 179 | 53,000 |
1998/08/28 | 165 | 179 | 165 | 175 | 113,000 |
1998/08/27 | 185 | 186 | 180 | 186 | 75,000 |
1998/08/26 | 198 | 198 | 185 | 190 | 109,000 |
1998/08/25 | 200 | 205 | 197 | 197 | 61,000 |
1998/08/24 | 195 | 200 | 187 | 200 | 130,000 |
1998/08/21 | 209 | 209 | 200 | 200 | 86,000 |
1998/08/20 | 216 | 216 | 205 | 205 | 102,000 |
1998/08/19 | 205 | 218 | 205 | 211 | 140,000 |
1998/08/18 | 215 | 217 | 208 | 210 | 98,000 |
1998/08/17 | 234 | 234 | 192 | 219 | 383,000 |
1998/08/14 | 218 | 235 | 210 | 229 | 983,000 |
1998/08/13 | 199 | 219 | 199 | 210 | 137,000 |
1998/08/12 | 190 | 196 | 190 | 193 | 73,000 |
1998/08/11 | 205 | 206 | 195 | 195 | 125,000 |
1998/08/10 | 219 | 220 | 200 | 200 | 334,000 |
1998/08/07 | 181 | 214 | 181 | 209 | 196,000 |
1998/08/06 | 187 | 187 | 180 | 180 | 27,000 |
1998/08/05 | 181 | 182 | 180 | 182 | 14,000 |
1998/08/04 | 185 | 185 | 181 | 181 | 17,000 |
1998/08/03 | 190 | 190 | 187 | 187 | 8,000 |
1998/07/31 | 186 | 190 | 186 | 187 | 33,000 |
1998/07/30 | 195 | 195 | 187 | 187 | 26,000 |
1998/07/29 | 190 | 190 | 181 | 190 | 42,000 |
1998/07/28 | 185 | 185 | 184 | 185 | 21,000 |
1998/07/27 | 188 | 188 | 185 | 185 | 20,000 |
1998/07/24 | 183 | 195 | 183 | 195 | 20,000 |
1998/07/23 | 195 | 196 | 195 | 195 | 42,000 |
1998/07/22 | 198 | 203 | 195 | 203 | 61,000 |
1998/07/21 | 198 | 203 | 198 | 203 | 39,000 |
1998/07/17 | 198 | 208 | 198 | 203 | 99,000 |
1998/07/16 | 195 | 195 | 183 | 191 | 25,000 |
1998/07/15 | 195 | 199 | 190 | 190 | 65,000 |
1998/07/14 | 182 | 202 | 180 | 180 | 139,000 |
1998/07/13 | 163 | 179 | 163 | 175 | 134,000 |
1998/07/10 | 200 | 200 | 177 | 178 | 79,000 |
1998/07/09 | 200 | 200 | 195 | 195 | 69,000 |
1998/07/08 | 210 | 210 | 195 | 195 | 111,000 |
1998/07/07 | 232 | 235 | 205 | 213 | 229,000 |
1998/07/06 | 250 | 252 | 230 | 230 | 853,000 |
1998/07/03 | 209 | 248 | 205 | 248 | 1,573,000 |
1998/07/02 | 180 | 220 | 176 | 199 | 378,000 |
1998/07/01 | 183 | 185 | 175 | 175 | 62,000 |
1998/06/30 | 189 | 200 | 180 | 180 | 293,000 |
1998/06/29 | 158 | 178 | 156 | 174 | 347,000 |
1998/06/26 | 143 | 150 | 143 | 150 | 26,000 |
1998/06/25 | 140 | 144 | 138 | 144 | 31,000 |
1998/06/24 | 146 | 150 | 140 | 140 | 50,000 |
1998/06/23 | 145 | 145 | 145 | 145 | 9,000 |
1998/06/22 | 154 | 158 | 145 | 150 | 33,000 |
1998/06/19 | 150 | 150 | 145 | 145 | 41,000 |
1998/06/18 | 154 | 155 | 147 | 149 | 36,000 |
1998/06/17 | 137 | 145 | 135 | 145 | 20,000 |
1998/06/16 | 136 | 137 | 135 | 137 | 23,000 |
1998/06/15 | 136 | 137 | 136 | 136 | 31,000 |
1998/06/12 | 136 | 139 | 135 | 135 | 87,000 |
1998/06/11 | 141 | 142 | 140 | 141 | 69,000 |
1998/06/10 | 151 | 151 | 148 | 149 | 9,000 |
1998/06/09 | 141 | 145 | 141 | 145 | 11,000 |
1998/06/08 | 142 | 147 | 141 | 141 | 35,000 |
1998/06/05 | 142 | 145 | 142 | 142 | 44,000 |
1998/06/04 | 150 | 150 | 142 | 142 | 25,000 |
1998/06/03 | 151 | 151 | 150 | 150 | 17,000 |
1998/06/02 | 150 | 155 | 150 | 155 | 10,000 |
1998/06/01 | 160 | 160 | 145 | 150 | 12,000 |
1998/05/29 | 160 | 160 | 150 | 160 | 19,000 |
1998/05/28 | 156 | 156 | 151 | 156 | 40,000 |
1998/05/27 | 162 | 162 | 156 | 156 | 8,000 |
1998/05/26 | 169 | 169 | 160 | 162 | 18,000 |
1998/05/25 | 156 | 171 | 156 | 171 | 60,000 |
1998/05/22 | 161 | 161 | 155 | 155 | 21,000 |
1998/05/21 | 154 | 160 | 154 | 158 | 6,000 |
1998/05/20 | 150 | 160 | 150 | 154 | 30,000 |
1998/05/19 | 145 | 150 | 140 | 150 | 10,000 |
1998/05/18 | 140 | 140 | 140 | 140 | 8,000 |
1998/05/15 | 145 | 145 | 140 | 140 | 15,000 |
1998/05/14 | 148 | 148 | 148 | 148 | 1,000 |
1998/05/13 | 150 | 150 | 150 | 150 | 2,000 |
1998/05/12 | 150 | 153 | 150 | 150 | 8,000 |
1998/05/11 | 143 | 152 | 140 | 148 | 62,000 |
1998/05/08 | 146 | 154 | 140 | 140 | 98,000 |
1998/05/07 | 150 | 150 | 140 | 141 | 33,000 |
1998/05/06 | 163 | 163 | 151 | 151 | 18,000 |
1998/05/01 | 164 | 164 | 161 | 162 | 27,000 |
1998/04/30 | 164 | 164 | 162 | 162 | 3,000 |
1998/04/28 | 168 | 168 | 161 | 165 | 11,000 |
1998/04/27 | 171 | 171 | 170 | 171 | 15,000 |
1998/04/24 | 171 | 181 | 170 | 171 | 15,000 |
1998/04/23 | 170 | 180 | 170 | 170 | 16,000 |
1998/04/22 | 178 | 178 | 170 | 173 | 8,000 |
1998/04/21 | 173 | 174 | 170 | 170 | 7,000 |
1998/04/20 | 179 | 179 | 179 | 179 | 1,000 |
1998/04/17 | 170 | 179 | 170 | 179 | 8,000 |
1998/04/16 | 186 | 186 | 170 | 170 | 15,000 |
1998/04/15 | 173 | 180 | 173 | 180 | 10,000 |
1998/04/14 | 173 | 184 | 173 | 184 | 3,000 |
1998/04/13 | 186 | 186 | 173 | 173 | 6,000 |
1998/04/10 | 188 | 188 | 173 | 174 | 22,000 |
1998/04/09 | 178 | 186 | 170 | 186 | 15,000 |
1998/04/08 | 170 | 180 | 170 | 180 | 14,000 |
1998/04/07 | 179 | 179 | 167 | 168 | 20,000 |
1998/04/06 | 166 | 180 | 160 | 180 | 46,000 |
1998/04/03 | 146 | 175 | 146 | 151 | 50,000 |
1998/04/02 | 160 | 160 | 140 | 145 | 53,000 |
1998/04/01 | 188 | 188 | 157 | 160 | 64,000 |
1998/03/31 | 191 | 191 | 188 | 188 | 19,000 |
1998/03/30 | 197 | 197 | 180 | 185 | 17,000 |
1998/03/27 | 195 | 196 | 195 | 195 | 6,000 |
1998/03/26 | 197 | 200 | 192 | 193 | 28,000 |
1998/03/25 | 195 | 204 | 195 | 195 | 69,000 |
1998/03/24 | 200 | 200 | 195 | 195 | 53,000 |
1998/03/23 | 201 | 202 | 200 | 200 | 23,000 |
1998/03/20 | 199 | 201 | 199 | 200 | 19,000 |
1998/03/19 | 200 | 208 | 198 | 208 | 11,000 |
1998/03/18 | 207 | 208 | 202 | 202 | 9,000 |
1998/03/17 | 209 | 210 | 196 | 207 | 25,000 |
1998/03/16 | 208 | 216 | 208 | 208 | 63,000 |
1998/03/13 | 199 | 206 | 195 | 206 | 130,000 |
1998/03/12 | 202 | 202 | 200 | 200 | 24,000 |
1998/03/11 | 206 | 206 | 201 | 202 | 32,000 |
1998/03/10 | 210 | 210 | 205 | 208 | 38,000 |
1998/03/09 | 207 | 213 | 207 | 210 | 85,000 |
1998/03/06 | 200 | 224 | 197 | 207 | 210,000 |
1998/03/05 | 201 | 201 | 195 | 200 | 57,000 |
1998/03/04 | 201 | 205 | 200 | 204 | 13,000 |
1998/03/03 | 215 | 215 | 202 | 202 | 45,000 |
1998/03/02 | 210 | 217 | 207 | 215 | 43,000 |
1998/02/27 | 212 | 212 | 208 | 210 | 24,000 |
1998/02/26 | 201 | 210 | 201 | 201 | 26,000 |
1998/02/25 | 186 | 205 | 185 | 200 | 41,000 |
1998/02/24 | 201 | 204 | 187 | 191 | 52,000 |
1998/02/23 | 218 | 218 | 200 | 200 | 29,000 |
1998/02/20 | 210 | 220 | 206 | 220 | 63,000 |
1998/02/19 | 207 | 212 | 206 | 210 | 42,000 |
1998/02/18 | 202 | 210 | 201 | 207 | 43,000 |
1998/02/17 | 211 | 211 | 201 | 202 | 38,000 |
1998/02/16 | 225 | 225 | 210 | 210 | 85,000 |
1998/02/13 | 239 | 239 | 215 | 217 | 66,000 |
1998/02/12 | 246 | 248 | 225 | 240 | 231,000 |
1998/02/10 | 258 | 259 | 239 | 241 | 813,000 |
1998/02/09 | 205 | 240 | 205 | 240 | 779,000 |
1998/02/06 | 180 | 190 | 180 | 190 | 129,000 |
1998/02/05 | 160 | 180 | 160 | 179 | 64,000 |
1998/02/04 | 165 | 165 | 160 | 161 | 9,000 |
1998/02/03 | 160 | 165 | 153 | 165 | 30,000 |
1998/02/02 | 145 | 150 | 145 | 150 | 27,000 |
1998/01/30 | 161 | 165 | 155 | 155 | 40,000 |
1998/01/29 | 190 | 190 | 160 | 165 | 62,000 |
1998/01/28 | 170 | 190 | 168 | 185 | 105,000 |
1998/01/27 | 160 | 165 | 156 | 160 | 54,000 |
1998/01/26 | 145 | 160 | 145 | 155 | 73,000 |
1998/01/23 | 137 | 140 | 132 | 140 | 81,000 |
1998/01/22 | 140 | 140 | 132 | 136 | 45,000 |
1998/01/21 | 125 | 137 | 125 | 134 | 59,000 |
1998/01/20 | 122 | 125 | 116 | 125 | 51,000 |
1998/01/19 | 119 | 125 | 111 | 122 | 32,000 |
1998/01/16 | 110 | 115 | 109 | 115 | 29,000 |
1998/01/14 | 110 | 112 | 110 | 111 | 20,000 |
1998/01/13 | 111 | 111 | 103 | 110 | 12,000 |
1998/01/12 | 120 | 120 | 101 | 106 | 43,000 |
1998/01/09 | 105 | 110 | 100 | 110 | 43,000 |
1998/01/08 | 110 | 112 | 110 | 110 | 9,000 |
1998/01/07 | 110 | 118 | 108 | 110 | 27,000 |
1998/01/06 | 105 | 110 | 103 | 110 | 31,000 |
1998/01/05 | 106 | 111 | 106 | 110 | 9,000 |