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
2002/12/30 50 51 49 49 10,000
2002/12/27 50 50 48 49 38,000
2002/12/26 48 49 46 49 21,000
2002/12/25 46 52 45 47 95,000
2002/12/24 47 47 45 46 66,000
2002/12/20 47 50 47 48 62,000
2002/12/19 49 50 46 47 63,000
2002/12/18 50 50 49 50 38,000
2002/12/17 52 52 50 51 41,000
2002/12/16 52 53 50 53 62,000
2002/12/13 54 54 52 53 108,000
2002/12/12 53 54 53 54 24,000
2002/12/11 54 55 53 55 49,000
2002/12/10 55 56 53 56 71,000
2002/12/09 53 55 52 55 48,000
2002/12/06 53 55 52 55 18,000
2002/12/05 54 55 52 55 40,000
2002/12/04 54 55 53 55 20,000
2002/12/03 55 57 53 55 67,000
2002/12/02 56 56 54 54 34,000
2002/11/29 54 55 54 55 36,000
2002/11/28 51 57 51 52 69,000
2002/11/27 57 59 54 54 40,000
2002/11/26 58 58 57 57 29,000
2002/11/25 55 58 55 58 81,000
2002/11/22 50 55 50 54 48,000
2002/11/21 51 52 49 50 78,000
2002/11/20 48 52 47 49 53,000
2002/11/19 45 50 45 47 99,000
2002/11/18 55 57 45 45 73,000
2002/11/15 58 58 52 54 46,000
2002/11/14 59 59 58 58 20,000
2002/11/13 60 60 59 59 38,000
2002/11/12 58 60 58 60 21,000
2002/11/11 61 61 59 59 15,000
2002/11/08 63 63 59 59 29,000
2002/11/07 59 61 58 61 61,000
2002/11/06 60 61 59 61 38,000
2002/11/05 61 61 58 60 40,000
2002/11/01 62 63 60 60 22,000
2002/10/31 62 64 60 63 23,000
2002/10/30 63 65 62 64 14,000
2002/10/29 65 66 59 61 35,000
2002/10/28 64 64 60 64 28,000
2002/10/25 66 66 65 65 18,000
2002/10/24 64 65 63 63 8,000
2002/10/23 66 67 63 63 18,000
2002/10/22 65 66 64 66 22,000
2002/10/21 66 68 66 68 12,000
2002/10/18 68 68 66 66 13,000
2002/10/17 69 69 65 66 20,000
2002/10/16 67 67 65 66 24,000
2002/10/15 70 70 67 67 12,000
2002/10/11 65 65 61 62 26,000
2002/10/10 60 65 57 58 35,000
2002/10/09 59 62 57 57 32,000
2002/10/08 59 59 58 58 65,000
2002/10/07 66 66 60 60 59,000
2002/10/04 68 68 67 68 38,000
2002/10/03 70 70 68 68 41,000
2002/10/02 71 71 67 69 42,000
2002/10/01 72 72 69 72 23,000
2002/09/30 70 74 69 73 41,000
2002/09/27 71 72 69 72 39,000
2002/09/26 70 72 68 69 50,000
2002/09/25 71 71 68 68 38,000
2002/09/24 71 72 70 72 29,000
2002/09/20 69 71 69 71 42,000
2002/09/19 71 73 70 72 36,000
2002/09/18 70 72 70 72 19,000
2002/09/17 69 74 69 74 25,000
2002/09/13 67 70 67 69 92,000
2002/09/12 71 73 71 73 18,000
2002/09/11 71 75 70 70 26,000
2002/09/10 73 73 66 70 44,000
2002/09/09 71 71 70 70 19,000
2002/09/06 73 74 70 70 28,000
2002/09/05 70 75 70 75 29,000
2002/09/04 70 72 66 69 67,000
2002/09/03 78 78 73 74 35,000
2002/09/02 74 75 74 74 14,000
2002/08/30 79 79 76 77 20,000
2002/08/29 78 79 75 76 28,000
2002/08/28 79 79 75 76 20,000
2002/08/27 80 80 77 79 25,000
2002/08/26 75 79 74 78 50,000
2002/08/23 76 78 72 74 119,000
2002/08/22 81 81 76 76 38,000
2002/08/21 82 82 76 80 144,000
2002/08/20 86 86 80 82 90,000
2002/08/19 79 88 78 86 122,000
2002/08/16 80 81 78 78 70,000
2002/08/15 81 82 78 82 29,000
2002/08/14 81 81 78 78 79,000
2002/08/13 81 83 80 81 53,000
2002/08/12 88 88 83 84 118,000
2002/08/09 86 88 84 88 87,000
2002/08/08 90 91 85 85 121,000
2002/08/07 89 93 88 90 118,000
2002/08/06 94 94 81 88 309,000
2002/08/05 102 105 93 95 653,000
2002/08/02 92 106 91 92 2,424,000
2002/08/01 84 92 84 89 584,000
2002/07/31 79 83 79 83 100,000
2002/07/30 83 83 79 79 175,000
2002/07/29 80 83 79 83 182,000
2002/07/26 83 83 76 83 245,000
2002/07/25 75 85 75 80 443,000
2002/07/24 73 75 71 72 71,000
2002/07/23 69 72 69 72 6,000
2002/07/22 68 73 68 69 12,000
2002/07/19 70 71 70 70 7,000
2002/07/18 69 72 68 72 17,000
2002/07/17 68 69 67 68 31,000
2002/07/16 69 69 67 67 30,000
2002/07/15 72 72 68 69 28,000
2002/07/12 72 72 72 72 8,000
2002/07/11 74 74 72 72 18,000
2002/07/10 75 75 74 75 19,000
2002/07/09 73 76 73 76 37,000
2002/07/08 75 75 73 73 37,000
2002/07/05 74 75 73 73 12,000
2002/07/04 75 75 74 75 17,000
2002/07/03 72 75 72 72 50,000
2002/07/02 76 76 71 75 53,000
2002/07/01 72 78 70 77 78,000
2002/06/28 67 70 63 68 183,000
2002/06/27 68 70 65 65 137,000
2002/06/26 72 72 70 70 24,000
2002/06/25 70 73 70 72 25,000
2002/06/24 71 73 65 72 36,000
2002/06/21 74 76 74 75 12,000
2002/06/20 74 74 73 74 7,000
2002/06/19 77 79 75 75 23,000
2002/06/18 76 77 76 77 23,000
2002/06/17 77 77 76 76 34,000
2002/06/14 79 79 77 77 117,000
2002/06/13 81 81 80 81 14,000
2002/06/12 81 82 80 82 30,000
2002/06/11 84 84 82 82 2,000
2002/06/10 85 85 80 85 39,000
2002/06/07 82 85 82 84 22,000
2002/06/06 85 86 83 83 44,000
2002/06/05 85 85 84 84 10,000
2002/06/04 81 83 81 82 22,000
2002/06/03 86 86 79 83 32,000
2002/05/31 86 86 82 82 14,000
2002/05/30 88 88 85 87 82,000
2002/05/29 88 89 85 89 107,000
2002/05/28 83 88 81 88 190,000
2002/05/27 83 83 79 81 98,000
2002/05/24 80 82 78 80 63,000
2002/05/23 77 79 75 79 62,000
2002/05/22 73 77 73 77 22,000
2002/05/21 73 74 72 74 27,000
2002/05/20 72 74 71 72 31,000
2002/05/17 71 74 71 71 27,000
2002/05/16 74 74 72 74 18,000
2002/05/15 72 74 71 71 23,000
2002/05/14 71 72 71 71 8,000
2002/05/13 72 72 71 71 12,000
2002/05/10 75 75 71 72 28,000
2002/05/09 75 75 72 72 8,000
2002/05/08 70 72 70 72 16,000
2002/05/07 72 73 70 70 48,000
2002/05/02 75 76 72 72 25,000
2002/05/01 76 78 75 75 16,000
2002/04/30 78 79 75 76 30,000
2002/04/26 78 79 78 78 42,000
2002/04/25 78 79 75 78 31,000
2002/04/24 78 78 78 78 23,000
2002/04/23 77 78 77 78 20,000
2002/04/22 76 77 76 77 9,000
2002/04/19 75 79 75 75 29,000
2002/04/18 75 77 75 75 27,000
2002/04/17 78 78 77 78 19,000
2002/04/16 76 78 76 78 26,000
2002/04/15 75 78 75 78 16,000
2002/04/12 77 77 75 77 18,000
2002/04/11 78 79 76 77 23,000
2002/04/10 79 79 75 75 38,000
2002/04/09 77 79 77 78 24,000
2002/04/08 75 80 75 77 15,000
2002/04/05 73 77 72 77 20,000
2002/04/04 71 75 71 73 21,000
2002/04/03 71 74 71 74 36,000
2002/04/02 71 71 70 70 27,000
2002/04/01 71 72 71 72 23,000
2002/03/29 74 74 72 72 15,000
2002/03/28 73 74 73 74 27,000
2002/03/27 74 76 73 75 15,000
2002/03/26 75 77 73 73 16,000
2002/03/25 78 79 76 76 44,000
2002/03/22 80 80 77 78 36,000
2002/03/20 79 80 79 80 28,000
2002/03/19 78 80 78 79 39,000
2002/03/18 80 80 78 78 40,000
2002/03/15 81 81 79 80 36,000
2002/03/14 80 82 80 80 49,000
2002/03/13 82 83 80 81 28,000
2002/03/12 82 83 82 82 64,000
2002/03/11 82 82 79 81 61,000
2002/03/08 85 86 78 80 154,000
2002/03/07 85 85 81 83 35,000
2002/03/06 84 85 83 84 40,000
2002/03/05 84 85 84 84 69,000
2002/03/04 85 85 83 84 60,000
2002/03/01 85 85 82 85 87,000
2002/02/28 83 83 77 81 72,000
2002/02/27 82 83 77 82 61,000
2002/02/26 80 82 77 80 71,000
2002/02/25 80 80 75 79 52,000
2002/02/22 78 80 75 77 50,000
2002/02/21 76 76 73 76 34,000
2002/02/20 75 76 73 76 20,000
2002/02/19 76 76 74 75 24,000
2002/02/18 74 75 74 75 15,000
2002/02/15 73 75 72 75 24,000
2002/02/14 78 78 72 75 39,000
2002/02/13 75 78 74 78 33,000
2002/02/12 78 78 72 74 34,000
2002/02/08 71 73 71 73 47,000
2002/02/07 73 73 71 72 18,000
2002/02/06 72 73 72 73 18,000
2002/02/05 74 74 71 74 23,000
2002/02/04 70 74 70 72 40,000
2002/02/01 74 74 70 70 59,000
2002/01/31 70 73 70 70 15,000
2002/01/30 70 73 70 73 15,000
2002/01/29 70 71 70 71 7,000
2002/01/28 72 73 70 73 28,000
2002/01/25 74 74 70 70 39,000
2002/01/24 70 74 70 74 34,000
2002/01/23 71 71 66 70 35,000
2002/01/22 75 75 71 72 17,000
2002/01/21 73 75 70 75 46,000
2002/01/18 71 74 69 74 49,000
2002/01/17 74 75 71 75 12,000
2002/01/16 70 75 70 75 33,000
2002/01/15 71 72 70 71 69,000
2002/01/11 75 75 72 72 89,000
2002/01/10 73 85 71 84 181,000
2002/01/09 66 74 65 73 102,000
2002/01/08 65 69 65 67 21,000
2002/01/07 64 68 63 68 21,000
2002/01/04 68 69 62 62 17,000

このページの先頭へ