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 |
---|---|---|---|---|---|
2000/12/29 | 111 | 111 | 107 | 109 | 28,000 |
2000/12/28 | 110 | 112 | 108 | 112 | 21,000 |
2000/12/27 | 108 | 113 | 108 | 108 | 21,000 |
2000/12/26 | 110 | 112 | 110 | 111 | 49,000 |
2000/12/25 | 117 | 117 | 115 | 115 | 22,000 |
2000/12/22 | 107 | 117 | 107 | 115 | 32,000 |
2000/12/21 | 112 | 113 | 112 | 112 | 28,000 |
2000/12/20 | 114 | 115 | 113 | 113 | 15,000 |
2000/12/19 | 115 | 117 | 115 | 115 | 52,000 |
2000/12/18 | 115 | 116 | 115 | 116 | 12,000 |
2000/12/15 | 118 | 119 | 115 | 119 | 26,000 |
2000/12/14 | 116 | 117 | 115 | 115 | 60,000 |
2000/12/13 | 122 | 122 | 116 | 116 | 40,000 |
2000/12/12 | 117 | 118 | 117 | 117 | 102,000 |
2000/12/11 | 122 | 122 | 118 | 118 | 29,000 |
2000/12/08 | 114 | 119 | 114 | 115 | 99,000 |
2000/12/07 | 119 | 119 | 114 | 114 | 54,000 |
2000/12/06 | 124 | 124 | 119 | 119 | 28,000 |
2000/12/05 | 129 | 129 | 124 | 124 | 30,000 |
2000/12/04 | 130 | 130 | 125 | 125 | 49,000 |
2000/12/01 | 118 | 130 | 118 | 129 | 40,000 |
2000/11/30 | 115 | 119 | 115 | 119 | 21,000 |
2000/11/29 | 119 | 119 | 118 | 118 | 14,000 |
2000/11/28 | 115 | 120 | 114 | 120 | 42,000 |
2000/11/27 | 114 | 116 | 113 | 115 | 28,000 |
2000/11/24 | 115 | 115 | 113 | 115 | 32,000 |
2000/11/22 | 116 | 119 | 115 | 119 | 43,000 |
2000/11/21 | 116 | 117 | 116 | 117 | 11,000 |
2000/11/20 | 118 | 118 | 115 | 116 | 16,000 |
2000/11/17 | 110 | 118 | 110 | 118 | 76,000 |
2000/11/16 | 120 | 123 | 120 | 122 | 44,000 |
2000/11/15 | 124 | 125 | 121 | 121 | 22,000 |
2000/11/14 | 123 | 124 | 121 | 122 | 14,000 |
2000/11/13 | 123 | 126 | 123 | 125 | 12,000 |
2000/11/10 | 130 | 130 | 121 | 123 | 25,000 |
2000/11/09 | 129 | 129 | 124 | 127 | 13,000 |
2000/11/08 | 129 | 129 | 129 | 129 | 3,000 |
2000/11/07 | 123 | 127 | 123 | 127 | 8,000 |
2000/11/06 | 128 | 129 | 121 | 129 | 19,000 |
2000/11/02 | 120 | 123 | 120 | 123 | 16,000 |
2000/11/01 | 123 | 123 | 121 | 123 | 42,000 |
2000/10/31 | 122 | 122 | 121 | 121 | 13,000 |
2000/10/30 | 130 | 130 | 121 | 121 | 14,000 |
2000/10/27 | 121 | 130 | 121 | 121 | 18,000 |
2000/10/26 | 121 | 125 | 120 | 125 | 24,000 |
2000/10/25 | 125 | 125 | 123 | 123 | 61,000 |
2000/10/24 | 124 | 129 | 124 | 125 | 8,000 |
2000/10/23 | 126 | 128 | 125 | 128 | 15,000 |
2000/10/20 | 124 | 128 | 124 | 126 | 29,000 |
2000/10/19 | 125 | 125 | 123 | 124 | 46,000 |
2000/10/18 | 133 | 133 | 126 | 127 | 24,000 |
2000/10/17 | 137 | 137 | 134 | 134 | 16,000 |
2000/10/16 | 131 | 137 | 131 | 136 | 17,000 |
2000/10/13 | 131 | 133 | 131 | 133 | 16,000 |
2000/10/12 | 131 | 133 | 131 | 132 | 14,000 |
2000/10/11 | 136 | 136 | 133 | 134 | 34,000 |
2000/10/10 | 137 | 137 | 132 | 135 | 29,000 |
2000/10/06 | 138 | 138 | 134 | 137 | 13,000 |
2000/10/05 | 135 | 136 | 133 | 133 | 20,000 |
2000/10/04 | 141 | 141 | 137 | 140 | 8,000 |
2000/10/03 | 140 | 145 | 135 | 136 | 35,000 |
2000/10/02 | 136 | 140 | 131 | 140 | 28,000 |
2000/09/29 | 130 | 144 | 130 | 144 | 62,000 |
2000/09/28 | 139 | 139 | 127 | 127 | 128,000 |
2000/09/27 | 138 | 140 | 138 | 140 | 4,000 |
2000/09/26 | 139 | 140 | 138 | 138 | 13,000 |
2000/09/25 | 140 | 140 | 139 | 140 | 13,000 |
2000/09/22 | 141 | 141 | 138 | 140 | 15,000 |
2000/09/21 | 145 | 146 | 140 | 146 | 27,000 |
2000/09/20 | 137 | 145 | 137 | 145 | 21,000 |
2000/09/19 | 136 | 145 | 134 | 145 | 26,000 |
2000/09/18 | 140 | 140 | 135 | 136 | 42,000 |
2000/09/14 | 145 | 145 | 141 | 141 | 6,000 |
2000/09/13 | 145 | 145 | 142 | 145 | 6,000 |
2000/09/12 | 143 | 144 | 141 | 144 | 17,000 |
2000/09/11 | 145 | 145 | 140 | 141 | 24,000 |
2000/09/08 | 141 | 144 | 140 | 141 | 23,000 |
2000/09/07 | 141 | 146 | 140 | 140 | 24,000 |
2000/09/06 | 140 | 145 | 140 | 145 | 12,000 |
2000/09/05 | 140 | 144 | 140 | 144 | 18,000 |
2000/09/04 | 142 | 142 | 141 | 141 | 19,000 |
2000/09/01 | 142 | 143 | 142 | 142 | 9,000 |
2000/08/31 | 149 | 149 | 141 | 142 | 27,000 |
2000/08/30 | 145 | 150 | 143 | 150 | 28,000 |
2000/08/29 | 147 | 147 | 145 | 146 | 20,000 |
2000/08/28 | 148 | 148 | 146 | 147 | 15,000 |
2000/08/25 | 143 | 150 | 143 | 145 | 32,000 |
2000/08/24 | 144 | 150 | 144 | 145 | 37,000 |
2000/08/23 | 145 | 145 | 144 | 145 | 37,000 |
2000/08/22 | 145 | 147 | 145 | 147 | 4,000 |
2000/08/21 | 146 | 147 | 146 | 147 | 23,000 |
2000/08/18 | 145 | 150 | 145 | 146 | 34,000 |
2000/08/17 | 149 | 150 | 146 | 148 | 17,000 |
2000/08/16 | 150 | 150 | 145 | 150 | 36,000 |
2000/08/15 | 146 | 147 | 145 | 146 | 40,000 |
2000/08/14 | 147 | 148 | 146 | 147 | 27,000 |
2000/08/11 | 146 | 147 | 146 | 147 | 15,000 |
2000/08/10 | 155 | 155 | 149 | 149 | 19,000 |
2000/08/09 | 150 | 150 | 146 | 150 | 16,000 |
2000/08/08 | 150 | 150 | 145 | 148 | 20,000 |
2000/08/07 | 146 | 150 | 146 | 150 | 9,000 |
2000/08/04 | 145 | 149 | 145 | 146 | 15,000 |
2000/08/03 | 150 | 150 | 145 | 150 | 35,000 |
2000/08/02 | 154 | 154 | 145 | 147 | 43,000 |
2000/08/01 | 155 | 155 | 148 | 154 | 10,000 |
2000/07/31 | 150 | 159 | 143 | 159 | 67,000 |
2000/07/28 | 150 | 157 | 150 | 157 | 16,000 |
2000/07/27 | 152 | 152 | 150 | 150 | 6,000 |
2000/07/26 | 148 | 153 | 148 | 153 | 30,000 |
2000/07/25 | 148 | 148 | 147 | 148 | 24,000 |
2000/07/24 | 153 | 153 | 147 | 147 | 42,000 |
2000/07/21 | 155 | 158 | 155 | 157 | 40,000 |
2000/07/19 | 165 | 165 | 162 | 164 | 41,000 |
2000/07/18 | 166 | 166 | 165 | 165 | 17,000 |
2000/07/17 | 168 | 168 | 161 | 166 | 30,000 |
2000/07/14 | 164 | 168 | 164 | 165 | 35,000 |
2000/07/13 | 170 | 170 | 163 | 164 | 69,000 |
2000/07/12 | 164 | 169 | 164 | 168 | 49,000 |
2000/07/11 | 165 | 166 | 160 | 165 | 61,000 |
2000/07/10 | 166 | 167 | 163 | 166 | 35,000 |
2000/07/07 | 163 | 166 | 163 | 164 | 37,000 |
2000/07/06 | 160 | 163 | 160 | 163 | 41,000 |
2000/07/05 | 167 | 167 | 161 | 161 | 76,000 |
2000/07/04 | 169 | 171 | 166 | 166 | 61,000 |
2000/07/03 | 163 | 168 | 162 | 166 | 139,000 |
2000/06/30 | 162 | 162 | 160 | 161 | 51,000 |
2000/06/29 | 161 | 163 | 160 | 162 | 60,000 |
2000/06/28 | 161 | 164 | 160 | 161 | 25,000 |
2000/06/27 | 164 | 164 | 155 | 161 | 57,000 |
2000/06/26 | 165 | 165 | 161 | 162 | 17,000 |
2000/06/23 | 152 | 165 | 152 | 161 | 72,000 |
2000/06/22 | 154 | 157 | 154 | 157 | 47,000 |
2000/06/21 | 155 | 157 | 152 | 154 | 73,000 |
2000/06/20 | 158 | 164 | 155 | 158 | 32,000 |
2000/06/19 | 160 | 160 | 157 | 159 | 17,000 |
2000/06/16 | 162 | 165 | 160 | 162 | 35,000 |
2000/06/15 | 161 | 168 | 160 | 166 | 31,000 |
2000/06/14 | 169 | 169 | 162 | 162 | 38,000 |
2000/06/13 | 179 | 179 | 168 | 174 | 90,000 |
2000/06/12 | 190 | 190 | 176 | 177 | 300,000 |
2000/06/09 | 162 | 180 | 162 | 176 | 224,000 |
2000/06/08 | 158 | 160 | 156 | 160 | 87,000 |
2000/06/07 | 144 | 157 | 143 | 156 | 54,000 |
2000/06/06 | 141 | 144 | 141 | 144 | 52,000 |
2000/06/05 | 148 | 149 | 140 | 144 | 57,000 |
2000/06/02 | 148 | 149 | 148 | 148 | 31,000 |
2000/06/01 | 150 | 158 | 148 | 153 | 25,000 |
2000/05/31 | 152 | 156 | 152 | 154 | 55,000 |
2000/05/30 | 145 | 150 | 145 | 150 | 51,000 |
2000/05/29 | 147 | 150 | 145 | 145 | 67,000 |
2000/05/26 | 153 | 153 | 148 | 148 | 58,000 |
2000/05/25 | 153 | 155 | 153 | 154 | 45,000 |
2000/05/24 | 154 | 154 | 153 | 153 | 59,000 |
2000/05/23 | 153 | 159 | 150 | 155 | 126,000 |
2000/05/22 | 146 | 164 | 146 | 153 | 127,000 |
2000/05/19 | 187 | 187 | 170 | 171 | 203,000 |
2000/05/18 | 187 | 191 | 175 | 175 | 458,000 |
2000/05/17 | 184 | 200 | 180 | 184 | 1,293,000 |
2000/05/16 | 139 | 176 | 137 | 167 | 280,000 |
2000/05/15 | 137 | 139 | 135 | 139 | 20,000 |
2000/05/12 | 135 | 141 | 135 | 137 | 48,000 |
2000/05/11 | 135 | 137 | 135 | 135 | 21,000 |
2000/05/10 | 148 | 148 | 137 | 145 | 13,000 |
2000/05/09 | 133 | 135 | 133 | 135 | 7,000 |
2000/05/08 | 138 | 140 | 137 | 137 | 19,000 |
2000/05/02 | 137 | 138 | 137 | 138 | 9,000 |
2000/05/01 | 136 | 140 | 136 | 140 | 33,000 |
2000/04/28 | 134 | 141 | 133 | 140 | 75,000 |
2000/04/27 | 135 | 135 | 135 | 135 | 29,000 |
2000/04/26 | 135 | 140 | 135 | 140 | 11,000 |
2000/04/25 | 143 | 143 | 135 | 135 | 53,000 |
2000/04/24 | 135 | 140 | 135 | 138 | 16,000 |
2000/04/21 | 136 | 136 | 135 | 135 | 30,000 |
2000/04/20 | 141 | 142 | 139 | 139 | 31,000 |
2000/04/19 | 140 | 146 | 140 | 140 | 27,000 |
2000/04/18 | 145 | 145 | 139 | 139 | 25,000 |
2000/04/17 | 143 | 143 | 136 | 136 | 54,000 |
2000/04/14 | 147 | 147 | 145 | 146 | 4,000 |
2000/04/13 | 142 | 148 | 142 | 148 | 43,000 |
2000/04/12 | 144 | 145 | 144 | 145 | 70,000 |
2000/04/11 | 145 | 145 | 143 | 144 | 88,000 |
2000/04/10 | 146 | 149 | 145 | 145 | 55,000 |
2000/04/07 | 146 | 148 | 145 | 148 | 44,000 |
2000/04/06 | 148 | 148 | 146 | 148 | 18,000 |
2000/04/05 | 150 | 150 | 146 | 146 | 64,000 |
2000/04/04 | 149 | 149 | 145 | 145 | 33,000 |
2000/04/03 | 150 | 150 | 144 | 144 | 17,000 |
2000/03/31 | 140 | 151 | 140 | 146 | 21,000 |
2000/03/30 | 150 | 152 | 145 | 145 | 26,000 |
2000/03/29 | 145 | 154 | 142 | 154 | 79,000 |
2000/03/28 | 141 | 141 | 140 | 141 | 10,000 |
2000/03/27 | 135 | 142 | 135 | 140 | 37,000 |
2000/03/24 | 139 | 141 | 135 | 139 | 37,000 |
2000/03/23 | 140 | 140 | 133 | 140 | 62,000 |
2000/03/22 | 140 | 140 | 135 | 140 | 118,000 |
2000/03/21 | 140 | 141 | 134 | 140 | 108,000 |
2000/03/17 | 143 | 145 | 140 | 145 | 25,000 |
2000/03/16 | 143 | 145 | 140 | 145 | 42,000 |
2000/03/15 | 145 | 148 | 143 | 146 | 27,000 |
2000/03/14 | 147 | 149 | 145 | 148 | 20,000 |
2000/03/13 | 149 | 150 | 145 | 145 | 69,000 |
2000/03/10 | 160 | 160 | 145 | 146 | 152,000 |
2000/03/09 | 149 | 150 | 146 | 149 | 20,000 |
2000/03/08 | 146 | 150 | 146 | 146 | 20,000 |
2000/03/07 | 149 | 154 | 143 | 154 | 57,000 |
2000/03/06 | 159 | 159 | 150 | 150 | 21,000 |
2000/03/03 | 159 | 159 | 150 | 157 | 43,000 |
2000/03/02 | 146 | 152 | 146 | 152 | 42,000 |
2000/03/01 | 145 | 154 | 145 | 145 | 99,000 |
2000/02/29 | 145 | 149 | 145 | 145 | 30,000 |
2000/02/28 | 139 | 156 | 137 | 156 | 27,000 |
2000/02/25 | 132 | 138 | 132 | 137 | 65,000 |
2000/02/24 | 130 | 134 | 130 | 133 | 62,000 |
2000/02/23 | 140 | 140 | 133 | 133 | 93,000 |
2000/02/22 | 140 | 149 | 136 | 141 | 74,000 |
2000/02/21 | 140 | 142 | 140 | 141 | 68,000 |
2000/02/18 | 145 | 146 | 140 | 142 | 140,000 |
2000/02/17 | 150 | 153 | 145 | 152 | 91,000 |
2000/02/16 | 150 | 155 | 150 | 151 | 49,000 |
2000/02/15 | 157 | 161 | 155 | 155 | 94,000 |
2000/02/14 | 162 | 162 | 155 | 157 | 50,000 |
2000/02/10 | 165 | 165 | 160 | 162 | 43,000 |
2000/02/09 | 160 | 163 | 160 | 161 | 29,000 |
2000/02/08 | 162 | 165 | 162 | 163 | 22,000 |
2000/02/07 | 160 | 168 | 160 | 161 | 60,000 |
2000/02/04 | 163 | 167 | 160 | 162 | 59,000 |
2000/02/03 | 165 | 166 | 160 | 165 | 46,000 |
2000/02/02 | 170 | 170 | 168 | 168 | 32,000 |
2000/02/01 | 169 | 170 | 165 | 166 | 19,000 |
2000/01/31 | 170 | 170 | 165 | 170 | 23,000 |
2000/01/28 | 168 | 169 | 165 | 166 | 21,000 |
2000/01/27 | 174 | 174 | 170 | 170 | 37,000 |
2000/01/26 | 172 | 178 | 172 | 173 | 15,000 |
2000/01/25 | 178 | 178 | 172 | 172 | 17,000 |
2000/01/24 | 178 | 180 | 178 | 178 | 33,000 |
2000/01/21 | 176 | 179 | 176 | 177 | 23,000 |
2000/01/20 | 178 | 185 | 176 | 176 | 9,000 |
2000/01/19 | 175 | 184 | 173 | 178 | 44,000 |
2000/01/18 | 172 | 175 | 172 | 175 | 23,000 |
2000/01/17 | 181 | 185 | 165 | 182 | 52,000 |
2000/01/14 | 203 | 204 | 180 | 185 | 129,000 |
2000/01/13 | 167 | 207 | 165 | 199 | 163,000 |
2000/01/12 | 160 | 160 | 156 | 157 | 33,000 |
2000/01/11 | 173 | 173 | 160 | 162 | 24,000 |
2000/01/07 | 161 | 165 | 161 | 163 | 12,000 |
2000/01/06 | 161 | 162 | 155 | 155 | 48,000 |
2000/01/05 | 156 | 165 | 155 | 160 | 52,000 |
2000/01/04 | 156 | 157 | 156 | 156 | 10,000 |