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 |
---|---|---|---|---|---|
2001/12/28 | 59 | 64 | 59 | 64 | 38,000 |
2001/12/27 | 59 | 59 | 57 | 57 | 17,000 |
2001/12/26 | 58 | 59 | 57 | 59 | 23,000 |
2001/12/25 | 60 | 62 | 57 | 57 | 32,000 |
2001/12/21 | 59 | 59 | 55 | 59 | 42,000 |
2001/12/20 | 51 | 56 | 51 | 55 | 67,000 |
2001/12/19 | 50 | 53 | 50 | 52 | 69,000 |
2001/12/18 | 51 | 54 | 51 | 52 | 159,000 |
2001/12/17 | 64 | 64 | 52 | 52 | 220,000 |
2001/12/14 | 64 | 65 | 64 | 65 | 74,000 |
2001/12/13 | 69 | 69 | 61 | 65 | 48,000 |
2001/12/12 | 66 | 70 | 66 | 70 | 124,000 |
2001/12/11 | 66 | 68 | 66 | 66 | 52,000 |
2001/12/10 | 70 | 70 | 67 | 67 | 58,000 |
2001/12/07 | 68 | 70 | 68 | 69 | 46,000 |
2001/12/06 | 72 | 74 | 68 | 73 | 105,000 |
2001/12/05 | 71 | 73 | 67 | 73 | 99,000 |
2001/12/04 | 75 | 76 | 71 | 74 | 89,000 |
2001/12/03 | 83 | 83 | 69 | 80 | 183,000 |
2001/11/30 | 90 | 90 | 82 | 84 | 77,000 |
2001/11/29 | 91 | 91 | 90 | 90 | 18,000 |
2001/11/28 | 95 | 95 | 90 | 91 | 32,000 |
2001/11/27 | 95 | 95 | 94 | 95 | 15,000 |
2001/11/26 | 95 | 95 | 94 | 95 | 31,000 |
2001/11/22 | 91 | 98 | 90 | 93 | 47,000 |
2001/11/21 | 93 | 95 | 92 | 95 | 48,000 |
2001/11/20 | 97 | 97 | 95 | 96 | 25,000 |
2001/11/19 | 95 | 98 | 95 | 98 | 10,000 |
2001/11/16 | 98 | 99 | 95 | 95 | 29,000 |
2001/11/15 | 97 | 98 | 96 | 98 | 21,000 |
2001/11/14 | 99 | 99 | 97 | 97 | 29,000 |
2001/11/13 | 97 | 99 | 97 | 98 | 25,000 |
2001/11/12 | 98 | 100 | 98 | 98 | 26,000 |
2001/11/09 | 101 | 101 | 98 | 98 | 37,000 |
2001/11/08 | 101 | 103 | 101 | 101 | 32,000 |
2001/11/07 | 101 | 103 | 99 | 103 | 23,000 |
2001/11/06 | 98 | 103 | 98 | 100 | 23,000 |
2001/11/05 | 102 | 102 | 100 | 101 | 39,000 |
2001/11/02 | 99 | 99 | 98 | 98 | 39,000 |
2001/11/01 | 100 | 100 | 99 | 99 | 33,000 |
2001/10/31 | 100 | 101 | 99 | 101 | 19,000 |
2001/10/30 | 101 | 102 | 100 | 101 | 31,000 |
2001/10/29 | 107 | 107 | 102 | 102 | 17,000 |
2001/10/26 | 105 | 105 | 104 | 104 | 45,000 |
2001/10/25 | 105 | 105 | 101 | 103 | 27,000 |
2001/10/24 | 104 | 105 | 102 | 102 | 41,000 |
2001/10/23 | 100 | 104 | 100 | 104 | 35,000 |
2001/10/22 | 102 | 103 | 101 | 101 | 7,000 |
2001/10/19 | 101 | 101 | 100 | 100 | 8,000 |
2001/10/18 | 100 | 101 | 99 | 99 | 22,000 |
2001/10/17 | 101 | 101 | 100 | 100 | 26,000 |
2001/10/16 | 99 | 103 | 98 | 100 | 46,000 |
2001/10/15 | 107 | 107 | 99 | 103 | 98,000 |
2001/10/12 | 100 | 104 | 99 | 104 | 116,000 |
2001/10/11 | 102 | 104 | 99 | 104 | 74,000 |
2001/10/10 | 109 | 109 | 108 | 108 | 11,000 |
2001/10/09 | 104 | 104 | 100 | 104 | 54,000 |
2001/10/05 | 104 | 107 | 103 | 104 | 25,000 |
2001/10/04 | 105 | 106 | 102 | 104 | 53,000 |
2001/10/03 | 109 | 109 | 105 | 105 | 26,000 |
2001/10/02 | 107 | 108 | 102 | 107 | 36,000 |
2001/10/01 | 108 | 110 | 107 | 107 | 14,000 |
2001/09/28 | 109 | 112 | 106 | 112 | 37,000 |
2001/09/27 | 104 | 110 | 101 | 110 | 24,000 |
2001/09/26 | 100 | 104 | 100 | 104 | 6,000 |
2001/09/25 | 104 | 104 | 98 | 99 | 38,000 |
2001/09/21 | 99 | 104 | 99 | 99 | 33,000 |
2001/09/20 | 101 | 105 | 99 | 99 | 33,000 |
2001/09/19 | 98 | 102 | 98 | 101 | 10,000 |
2001/09/18 | 100 | 101 | 98 | 101 | 52,000 |
2001/09/17 | 105 | 105 | 99 | 99 | 50,000 |
2001/09/14 | 114 | 114 | 100 | 105 | 60,000 |
2001/09/13 | 100 | 100 | 94 | 100 | 48,000 |
2001/09/12 | 101 | 102 | 98 | 100 | 64,000 |
2001/09/11 | 108 | 109 | 105 | 105 | 24,000 |
2001/09/10 | 115 | 115 | 108 | 108 | 25,000 |
2001/09/07 | 110 | 117 | 109 | 117 | 25,000 |
2001/09/06 | 108 | 111 | 108 | 110 | 5,000 |
2001/09/05 | 110 | 119 | 108 | 109 | 14,000 |
2001/09/04 | 110 | 119 | 108 | 119 | 27,000 |
2001/09/03 | 116 | 116 | 109 | 109 | 26,000 |
2001/08/31 | 118 | 120 | 115 | 116 | 8,000 |
2001/08/30 | 119 | 120 | 118 | 120 | 21,000 |
2001/08/29 | 119 | 120 | 118 | 120 | 13,000 |
2001/08/28 | 119 | 120 | 115 | 118 | 54,000 |
2001/08/27 | 118 | 120 | 118 | 119 | 14,000 |
2001/08/24 | 116 | 118 | 115 | 118 | 30,000 |
2001/08/23 | 118 | 119 | 118 | 118 | 18,000 |
2001/08/22 | 118 | 119 | 118 | 118 | 15,000 |
2001/08/21 | 119 | 120 | 117 | 117 | 15,000 |
2001/08/20 | 120 | 121 | 119 | 119 | 48,000 |
2001/08/17 | 126 | 126 | 121 | 121 | 18,000 |
2001/08/16 | 123 | 127 | 123 | 127 | 32,000 |
2001/08/15 | 122 | 123 | 120 | 123 | 10,000 |
2001/08/14 | 120 | 122 | 120 | 122 | 17,000 |
2001/08/13 | 123 | 123 | 120 | 120 | 10,000 |
2001/08/10 | 125 | 125 | 120 | 123 | 13,000 |
2001/08/09 | 123 | 123 | 120 | 120 | 15,000 |
2001/08/08 | 123 | 123 | 121 | 123 | 8,000 |
2001/08/07 | 124 | 124 | 123 | 124 | 8,000 |
2001/08/06 | 120 | 121 | 120 | 120 | 13,000 |
2001/08/03 | 125 | 125 | 122 | 122 | 16,000 |
2001/08/02 | 123 | 125 | 122 | 122 | 35,000 |
2001/08/01 | 121 | 122 | 120 | 122 | 17,000 |
2001/07/31 | 120 | 123 | 116 | 121 | 16,000 |
2001/07/30 | 123 | 124 | 120 | 124 | 5,000 |
2001/07/27 | 123 | 124 | 120 | 124 | 12,000 |
2001/07/26 | 124 | 124 | 120 | 124 | 15,000 |
2001/07/25 | 117 | 124 | 117 | 124 | 20,000 |
2001/07/24 | 115 | 122 | 115 | 122 | 27,000 |
2001/07/23 | 121 | 121 | 120 | 121 | 18,000 |
2001/07/19 | 121 | 125 | 121 | 122 | 26,000 |
2001/07/18 | 126 | 126 | 123 | 124 | 20,000 |
2001/07/17 | 126 | 128 | 125 | 126 | 9,000 |
2001/07/16 | 129 | 129 | 124 | 124 | 12,000 |
2001/07/13 | 129 | 129 | 123 | 125 | 15,000 |
2001/07/12 | 126 | 126 | 121 | 124 | 20,000 |
2001/07/11 | 125 | 126 | 123 | 125 | 49,000 |
2001/07/10 | 125 | 125 | 123 | 124 | 25,000 |
2001/07/09 | 127 | 127 | 125 | 125 | 23,000 |
2001/07/06 | 128 | 128 | 128 | 128 | 20,000 |
2001/07/05 | 129 | 129 | 128 | 128 | 3,000 |
2001/07/04 | 129 | 130 | 129 | 129 | 14,000 |
2001/07/03 | 129 | 129 | 127 | 128 | 7,000 |
2001/07/02 | 131 | 131 | 129 | 130 | 19,000 |
2001/06/29 | 135 | 136 | 132 | 135 | 24,000 |
2001/06/28 | 132 | 135 | 131 | 135 | 38,000 |
2001/06/27 | 135 | 135 | 132 | 132 | 6,000 |
2001/06/26 | 132 | 134 | 130 | 134 | 15,000 |
2001/06/25 | 132 | 132 | 128 | 130 | 17,000 |
2001/06/22 | 126 | 132 | 126 | 132 | 14,000 |
2001/06/21 | 134 | 134 | 125 | 128 | 12,000 |
2001/06/20 | 124 | 125 | 124 | 124 | 36,000 |
2001/06/19 | 131 | 131 | 120 | 120 | 50,000 |
2001/06/18 | 130 | 130 | 130 | 130 | 5,000 |
2001/06/15 | 131 | 131 | 130 | 131 | 19,000 |
2001/06/14 | 135 | 135 | 130 | 130 | 12,000 |
2001/06/13 | 133 | 133 | 131 | 131 | 12,000 |
2001/06/12 | 137 | 139 | 135 | 135 | 23,000 |
2001/06/11 | 140 | 140 | 135 | 137 | 25,000 |
2001/06/08 | 130 | 135 | 130 | 135 | 82,000 |
2001/06/07 | 125 | 130 | 125 | 130 | 20,000 |
2001/06/06 | 127 | 128 | 125 | 125 | 19,000 |
2001/06/05 | 127 | 127 | 125 | 127 | 29,000 |
2001/06/04 | 132 | 132 | 127 | 127 | 9,000 |
2001/06/01 | 130 | 133 | 130 | 130 | 24,000 |
2001/05/31 | 134 | 134 | 130 | 130 | 10,000 |
2001/05/30 | 132 | 134 | 131 | 134 | 25,000 |
2001/05/29 | 134 | 134 | 132 | 133 | 16,000 |
2001/05/28 | 132 | 135 | 132 | 132 | 30,000 |
2001/05/25 | 136 | 137 | 136 | 136 | 31,000 |
2001/05/24 | 137 | 138 | 135 | 136 | 20,000 |
2001/05/23 | 140 | 140 | 138 | 138 | 27,000 |
2001/05/22 | 138 | 141 | 136 | 141 | 55,000 |
2001/05/21 | 136 | 140 | 136 | 137 | 21,000 |
2001/05/18 | 139 | 141 | 136 | 141 | 20,000 |
2001/05/17 | 145 | 145 | 138 | 142 | 34,000 |
2001/05/16 | 145 | 145 | 135 | 136 | 50,000 |
2001/05/15 | 146 | 148 | 141 | 145 | 21,000 |
2001/05/14 | 154 | 154 | 145 | 146 | 23,000 |
2001/05/11 | 148 | 150 | 146 | 150 | 32,000 |
2001/05/10 | 148 | 150 | 147 | 147 | 29,000 |
2001/05/09 | 147 | 148 | 146 | 147 | 17,000 |
2001/05/08 | 152 | 152 | 146 | 150 | 39,000 |
2001/05/07 | 153 | 157 | 151 | 152 | 27,000 |
2001/05/02 | 151 | 156 | 151 | 154 | 87,000 |
2001/05/01 | 150 | 151 | 149 | 150 | 54,000 |
2001/04/27 | 150 | 156 | 150 | 150 | 31,000 |
2001/04/26 | 155 | 157 | 155 | 155 | 84,000 |
2001/04/25 | 146 | 154 | 146 | 152 | 66,000 |
2001/04/24 | 145 | 149 | 145 | 146 | 34,000 |
2001/04/23 | 146 | 149 | 144 | 145 | 41,000 |
2001/04/20 | 149 | 150 | 146 | 146 | 48,000 |
2001/04/19 | 147 | 153 | 147 | 149 | 56,000 |
2001/04/18 | 151 | 157 | 145 | 152 | 120,000 |
2001/04/17 | 158 | 160 | 154 | 154 | 151,000 |
2001/04/16 | 158 | 159 | 156 | 157 | 126,000 |
2001/04/13 | 160 | 165 | 155 | 157 | 212,000 |
2001/04/12 | 158 | 164 | 156 | 160 | 622,000 |
2001/04/11 | 147 | 159 | 147 | 153 | 531,000 |
2001/04/10 | 146 | 148 | 142 | 145 | 76,000 |
2001/04/09 | 145 | 148 | 141 | 143 | 61,000 |
2001/04/06 | 138 | 144 | 136 | 142 | 124,000 |
2001/04/05 | 137 | 139 | 134 | 136 | 69,000 |
2001/04/04 | 135 | 137 | 133 | 135 | 46,000 |
2001/04/03 | 132 | 137 | 131 | 136 | 23,000 |
2001/04/02 | 131 | 139 | 131 | 139 | 23,000 |
2001/03/30 | 138 | 139 | 135 | 135 | 44,000 |
2001/03/29 | 139 | 139 | 135 | 139 | 63,000 |
2001/03/28 | 139 | 139 | 134 | 137 | 72,000 |
2001/03/27 | 142 | 142 | 134 | 138 | 52,000 |
2001/03/26 | 133 | 137 | 132 | 137 | 69,000 |
2001/03/23 | 139 | 139 | 132 | 132 | 76,000 |
2001/03/22 | 140 | 140 | 133 | 136 | 149,000 |
2001/03/21 | 134 | 146 | 134 | 140 | 316,000 |
2001/03/19 | 137 | 138 | 134 | 138 | 67,000 |
2001/03/16 | 131 | 142 | 131 | 140 | 245,000 |
2001/03/15 | 131 | 134 | 130 | 134 | 83,000 |
2001/03/14 | 134 | 140 | 133 | 134 | 178,000 |
2001/03/13 | 131 | 137 | 129 | 133 | 363,000 |
2001/03/12 | 128 | 142 | 122 | 139 | 509,000 |
2001/03/09 | 128 | 128 | 119 | 119 | 65,000 |
2001/03/08 | 118 | 118 | 113 | 113 | 12,000 |
2001/03/07 | 119 | 119 | 117 | 117 | 7,000 |
2001/03/06 | 113 | 118 | 112 | 117 | 32,000 |
2001/03/05 | 112 | 113 | 112 | 112 | 12,000 |
2001/03/02 | 120 | 120 | 116 | 116 | 24,000 |
2001/03/01 | 124 | 124 | 118 | 121 | 25,000 |
2001/02/28 | 121 | 124 | 120 | 121 | 45,000 |
2001/02/27 | 120 | 125 | 119 | 123 | 63,000 |
2001/02/26 | 120 | 121 | 118 | 119 | 22,000 |
2001/02/23 | 118 | 121 | 115 | 119 | 38,000 |
2001/02/22 | 120 | 123 | 118 | 118 | 25,000 |
2001/02/21 | 121 | 125 | 120 | 125 | 59,000 |
2001/02/20 | 118 | 130 | 115 | 130 | 83,000 |
2001/02/19 | 111 | 119 | 111 | 119 | 17,000 |
2001/02/16 | 117 | 118 | 112 | 112 | 18,000 |
2001/02/15 | 112 | 112 | 112 | 112 | 18,000 |
2001/02/14 | 113 | 116 | 113 | 115 | 4,000 |
2001/02/13 | 119 | 119 | 110 | 110 | 40,000 |
2001/02/09 | 111 | 119 | 110 | 119 | 31,000 |
2001/02/08 | 112 | 112 | 110 | 110 | 15,000 |
2001/02/07 | 111 | 112 | 111 | 112 | 7,000 |
2001/02/06 | 110 | 111 | 110 | 111 | 6,000 |
2001/02/05 | 112 | 112 | 110 | 110 | 35,000 |
2001/02/02 | 113 | 115 | 111 | 111 | 31,000 |
2001/02/01 | 115 | 115 | 109 | 115 | 19,000 |
2001/01/31 | 113 | 114 | 111 | 111 | 25,000 |
2001/01/30 | 111 | 113 | 111 | 113 | 15,000 |
2001/01/29 | 108 | 113 | 108 | 110 | 17,000 |
2001/01/26 | 110 | 110 | 108 | 108 | 9,000 |
2001/01/25 | 111 | 115 | 110 | 110 | 6,000 |
2001/01/24 | 113 | 114 | 111 | 114 | 5,000 |
2001/01/23 | 110 | 115 | 110 | 115 | 3,000 |
2001/01/22 | 110 | 110 | 108 | 108 | 9,000 |
2001/01/19 | 117 | 118 | 115 | 115 | 12,000 |
2001/01/18 | 111 | 120 | 109 | 118 | 51,000 |
2001/01/17 | 110 | 115 | 109 | 111 | 30,000 |
2001/01/16 | 108 | 110 | 108 | 110 | 6,000 |
2001/01/15 | 105 | 107 | 103 | 106 | 9,000 |
2001/01/12 | 101 | 105 | 100 | 103 | 55,000 |
2001/01/11 | 104 | 105 | 102 | 105 | 41,000 |
2001/01/10 | 103 | 105 | 102 | 104 | 33,000 |
2001/01/09 | 101 | 102 | 101 | 102 | 46,000 |
2001/01/05 | 103 | 104 | 103 | 103 | 30,000 |
2001/01/04 | 108 | 108 | 104 | 104 | 27,000 |