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
1999/12/30 156 156 155 156 3,000
1999/12/29 163 163 155 155 70,000
1999/12/28 168 170 158 158 22,000
1999/12/27 159 160 158 158 43,000
1999/12/24 160 165 158 159 28,000
1999/12/22 155 168 155 160 47,000
1999/12/21 158 169 155 155 48,000
1999/12/20 155 170 155 160 59,000
1999/12/17 165 168 158 158 143,000
1999/12/16 172 172 159 165 95,000
1999/12/15 182 182 175 175 27,000
1999/12/14 177 183 175 183 46,000
1999/12/13 183 185 180 180 37,000
1999/12/10 185 186 184 185 49,000
1999/12/09 191 191 186 186 37,000
1999/12/08 192 193 191 191 67,000
1999/12/07 192 194 192 192 34,000
1999/12/06 191 199 191 192 19,000
1999/12/03 205 205 190 190 41,000
1999/12/02 200 202 190 190 31,000
1999/12/01 200 203 200 202 22,000
1999/11/30 201 201 195 199 53,000
1999/11/29 195 206 195 202 27,000
1999/11/26 195 199 195 199 11,000
1999/11/25 200 200 195 195 63,000
1999/11/24 200 200 190 195 80,000
1999/11/22 207 207 200 206 44,000
1999/11/19 215 218 200 207 63,000
1999/11/18 210 215 200 215 75,000
1999/11/17 198 208 198 205 61,000
1999/11/16 165 194 165 194 172,000
1999/11/15 199 205 180 180 78,000
1999/11/12 209 209 195 204 72,000
1999/11/11 220 220 203 214 169,000
1999/11/10 202 210 202 210 82,000
1999/11/09 205 209 202 209 63,000
1999/11/08 210 210 206 208 57,000
1999/11/05 211 217 210 210 51,000
1999/11/04 216 219 214 218 36,000
1999/11/02 220 220 211 211 41,000
1999/11/01 227 227 217 218 39,000
1999/10/29 217 230 217 217 68,000
1999/10/28 218 228 216 222 37,000
1999/10/27 220 228 218 228 36,000
1999/10/26 217 220 217 220 37,000
1999/10/25 220 222 217 217 48,000
1999/10/22 226 230 223 223 27,000
1999/10/21 239 239 226 226 28,000
1999/10/20 238 238 217 217 54,000
1999/10/19 221 225 213 213 77,000
1999/10/18 226 231 225 225 57,000
1999/10/15 251 251 236 236 51,000
1999/10/14 245 247 236 246 128,000
1999/10/13 250 251 244 245 127,000
1999/10/12 247 255 243 250 203,000
1999/10/08 265 265 240 240 318,000
1999/10/07 223 270 223 265 760,000
1999/10/06 218 219 215 219 109,000
1999/10/05 219 220 215 219 71,000
1999/10/04 220 221 212 215 63,000
1999/10/01 211 221 211 216 67,000
1999/09/30 204 215 202 210 47,000
1999/09/29 198 209 198 200 63,000
1999/09/28 198 203 198 198 38,000
1999/09/27 198 215 195 198 63,000
1999/09/24 198 201 195 198 82,000
1999/09/22 208 210 195 198 106,000
1999/09/21 211 213 209 210 48,000
1999/09/20 208 214 208 214 51,000
1999/09/17 215 215 207 208 56,000
1999/09/16 210 215 207 215 57,000
1999/09/14 210 216 205 214 173,000
1999/09/13 228 235 218 223 106,000
1999/09/10 223 228 218 228 113,000
1999/09/09 224 230 220 230 91,000
1999/09/08 235 235 222 223 147,000
1999/09/07 221 230 221 230 94,000
1999/09/06 234 234 224 224 118,000
1999/09/03 240 244 230 232 120,000
1999/09/02 245 248 240 245 105,000
1999/09/01 250 252 243 243 197,000
1999/08/31 265 265 252 253 124,000
1999/08/30 250 270 250 256 186,000
1999/08/27 271 280 260 265 302,000
1999/08/26 270 290 266 270 728,000
1999/08/25 250 260 248 250 230,000
1999/08/24 269 270 241 243 532,000
1999/08/23 295 299 265 267 848,000
1999/08/20 275 297 274 285 2,405,000
1999/08/19 229 269 226 258 1,957,000
1999/08/18 245 248 225 225 744,000
1999/08/17 225 249 223 241 1,673,000
1999/08/16 220 221 206 219 329,000
1999/08/13 184 227 184 222 665,000
1999/08/12 189 189 183 183 5,000
1999/08/11 180 181 180 181 20,000
1999/08/10 188 188 180 180 36,000
1999/08/09 180 183 178 180 28,000
1999/08/06 181 189 178 178 80,000
1999/08/05 182 185 181 184 96,000
1999/08/04 181 185 179 180 76,000
1999/08/03 199 199 155 178 150,000
1999/08/02 200 201 199 201 28,000
1999/07/30 201 205 200 205 42,000
1999/07/29 204 209 200 202 31,000
1999/07/28 200 202 200 202 37,000
1999/07/27 209 210 202 208 19,000
1999/07/26 208 215 205 209 26,000
1999/07/23 210 210 208 208 26,000
1999/07/22 211 213 208 208 46,000
1999/07/21 213 215 211 215 59,000
1999/07/19 212 219 212 213 176,000
1999/07/16 204 205 202 202 55,000
1999/07/15 204 209 204 204 84,000
1999/07/14 208 208 203 204 37,000
1999/07/13 205 215 203 203 59,000
1999/07/12 214 214 201 202 100,000
1999/07/09 206 209 206 209 42,000
1999/07/08 204 208 203 206 40,000
1999/07/07 210 210 204 204 51,000
1999/07/06 205 210 203 205 49,000
1999/07/05 207 210 203 203 66,000
1999/07/02 215 215 204 204 101,000
1999/07/01 209 210 204 205 74,000
1999/06/30 206 212 205 210 32,000
1999/06/29 207 207 204 204 47,000
1999/06/28 204 207 204 207 52,000
1999/06/25 210 211 210 210 57,000
1999/06/24 215 217 210 211 60,000
1999/06/23 219 219 215 218 63,000
1999/06/22 217 220 215 219 102,000
1999/06/21 218 222 215 218 41,000
1999/06/18 229 229 217 218 144,000
1999/06/17 227 230 223 228 237,000
1999/06/16 223 226 221 222 163,000
1999/06/15 217 224 211 224 104,000
1999/06/14 212 215 211 211 65,000
1999/06/11 221 224 216 217 150,000
1999/06/10 220 220 216 216 70,000
1999/06/09 225 225 216 218 231,000
1999/06/08 206 229 206 225 549,000
1999/06/07 216 217 208 211 171,000
1999/06/04 196 224 196 211 533,000
1999/06/03 202 203 194 194 38,000
1999/06/02 200 206 195 205 69,000
1999/06/01 192 194 192 194 31,000
1999/05/31 190 193 190 192 39,000
1999/05/28 193 193 190 190 27,000
1999/05/27 195 195 191 193 22,000
1999/05/26 196 200 190 200 67,000
1999/05/25 209 209 201 201 46,000
1999/05/24 190 210 190 210 55,000
1999/05/21 190 195 190 195 27,000
1999/05/20 195 196 190 194 22,000
1999/05/19 200 200 195 195 63,000
1999/05/18 202 202 200 200 41,000
1999/05/17 207 207 202 202 36,000
1999/05/14 213 213 206 207 46,000
1999/05/13 209 214 209 214 35,000
1999/05/12 215 215 208 214 58,000
1999/05/11 216 216 205 205 129,000
1999/05/10 217 217 204 208 38,000
1999/05/07 208 208 202 202 71,000
1999/05/06 210 212 204 204 63,000
1999/04/30 205 210 201 202 33,000
1999/04/28 209 211 205 206 51,000
1999/04/27 216 219 212 212 126,000
1999/04/26 209 216 209 216 127,000
1999/04/23 205 209 201 205 41,000
1999/04/22 210 210 203 205 50,000
1999/04/21 221 221 205 208 166,000
1999/04/20 213 228 207 221 663,000
1999/04/19 196 210 196 210 150,000
1999/04/16 200 200 195 196 59,000
1999/04/15 195 199 193 199 42,000
1999/04/14 200 200 196 197 33,000
1999/04/13 190 205 190 200 68,000
1999/04/12 209 209 200 200 59,000
1999/04/09 212 212 204 204 146,000
1999/04/08 200 208 198 202 187,000
1999/04/07 187 198 187 195 72,000
1999/04/06 191 193 185 187 65,000
1999/04/05 193 195 188 188 50,000
1999/04/02 188 193 188 193 58,000
1999/04/01 198 198 185 190 41,000
1999/03/31 185 195 182 192 57,000
1999/03/30 190 190 185 186 37,000
1999/03/29 180 198 180 198 29,000
1999/03/26 200 200 188 198 20,000
1999/03/25 190 196 190 190 68,000
1999/03/24 190 195 187 194 63,000
1999/03/23 210 210 195 195 117,000
1999/03/19 216 217 200 205 571,000
1999/03/18 185 218 182 206 548,000
1999/03/17 180 185 180 184 90,000
1999/03/16 180 185 176 184 74,000
1999/03/15 179 180 174 175 37,000
1999/03/12 172 180 172 180 66,000
1999/03/11 174 180 172 180 31,000
1999/03/10 174 180 172 172 43,000
1999/03/09 175 180 169 175 33,000
1999/03/08 177 178 176 176 17,000
1999/03/05 169 177 167 175 39,000
1999/03/04 170 178 167 167 70,000
1999/03/03 171 180 166 180 49,000
1999/03/02 177 185 175 177 61,000
1999/03/01 190 190 175 180 98,000
1999/02/26 175 195 175 190 471,000
1999/02/25 169 170 165 165 59,000
1999/02/24 165 165 163 165 19,000
1999/02/23 162 165 161 162 40,000
1999/02/22 169 169 160 160 18,000
1999/02/19 161 166 160 160 22,000
1999/02/18 161 162 161 162 24,000
1999/02/17 161 163 161 163 35,000
1999/02/16 162 163 161 161 12,000
1999/02/15 162 169 160 169 18,000
1999/02/12 168 168 160 160 29,000
1999/02/10 161 162 160 161 40,000
1999/02/09 162 163 162 162 30,000
1999/02/08 167 171 162 171 19,000
1999/02/05 170 175 167 167 16,000
1999/02/04 178 178 171 171 13,000
1999/02/03 174 177 174 177 13,000
1999/02/02 175 178 175 176 16,000
1999/02/01 179 179 175 175 14,000
1999/01/29 177 179 177 179 23,000
1999/01/28 177 177 170 176 24,000
1999/01/27 172 179 172 179 47,000
1999/01/26 171 175 170 175 40,000
1999/01/25 175 178 171 173 38,000
1999/01/22 160 170 160 170 29,000
1999/01/21 165 165 160 160 11,000
1999/01/20 161 165 160 165 19,000
1999/01/19 160 160 158 160 26,000
1999/01/18 164 164 163 163 9,000
1999/01/14 160 165 160 164 21,000
1999/01/13 161 165 160 160 29,000
1999/01/12 161 165 161 163 6,000
1999/01/11 165 165 160 165 30,000
1999/01/08 161 165 160 160 22,000
1999/01/07 160 165 160 160 85,000
1999/01/06 160 160 156 156 35,000
1999/01/05 161 161 160 160 18,000
1999/01/04 160 160 160 160 16,000

このページの先頭へ