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
2004/12/30 146 146 144 144 181,000
2004/12/29 145 148 143 146 599,000
2004/12/28 145 148 143 146 712,000
2004/12/27 143 149 140 142 786,000
2004/12/24 149 154 141 142 1,384,000
2004/12/22 138 148 137 145 1,763,000
2004/12/21 133 142 133 136 915,000
2004/12/20 133 136 132 133 175,000
2004/12/17 132 133 131 133 156,000
2004/12/16 137 137 131 133 228,000
2004/12/15 132 135 130 133 343,000
2004/12/14 134 134 129 132 446,000
2004/12/13 138 139 134 134 142,000
2004/12/10 142 143 137 139 417,000
2004/12/09 140 149 137 137 1,924,000
2004/12/08 136 137 134 136 215,000
2004/12/07 138 140 134 137 617,000
2004/12/06 143 143 139 139 381,000
2004/12/03 144 144 140 141 376,000
2004/12/02 145 147 140 144 770,000
2004/12/01 146 151 141 143 1,600,000
2004/11/30 143 172 142 146 11,402,000
2004/11/29 142 142 139 140 272,000
2004/11/26 142 145 137 140 855,000
2004/11/25 146 151 140 140 3,442,000
2004/11/24 131 150 130 148 3,785,000
2004/11/22 132 132 129 130 95,000
2004/11/19 130 132 129 132 118,000
2004/11/18 132 133 130 130 97,000
2004/11/17 132 133 130 131 128,000
2004/11/16 131 137 131 132 731,000
2004/11/15 130 130 128 128 70,000
2004/11/12 129 129 127 128 169,000
2004/11/11 129 131 128 128 141,000
2004/11/10 130 131 128 128 103,000
2004/11/09 130 132 129 130 191,000
2004/11/08 130 132 130 130 283,000
2004/11/05 131 132 129 129 169,000
2004/11/04 133 133 130 131 152,000
2004/11/02 123 136 123 129 631,000
2004/11/01 125 126 122 124 83,000
2004/10/29 125 125 124 125 67,000
2004/10/28 124 127 123 127 70,000
2004/10/27 126 127 123 123 97,000
2004/10/26 125 126 123 125 92,000
2004/10/25 127 127 125 126 78,000
2004/10/22 130 130 129 129 28,000
2004/10/21 129 129 128 129 57,000
2004/10/20 131 131 128 129 115,000
2004/10/19 133 133 130 130 143,000
2004/10/18 132 134 131 132 75,000
2004/10/15 127 132 127 130 128,000
2004/10/14 135 135 130 130 117,000
2004/10/13 134 138 134 135 231,000
2004/10/12 132 134 131 132 113,000
2004/10/08 133 133 131 132 99,000
2004/10/07 136 136 133 134 167,000
2004/10/06 135 137 131 134 388,000
2004/10/05 132 144 130 136 1,337,000
2004/10/04 128 132 126 131 261,000
2004/10/01 124 127 123 126 91,000
2004/09/30 124 125 123 123 57,000
2004/09/29 129 129 123 124 209,000
2004/09/28 130 133 129 130 119,000
2004/09/27 131 132 128 131 183,000
2004/09/24 132 132 127 131 200,000
2004/09/22 131 139 128 136 950,000
2004/09/21 129 129 125 128 164,000
2004/09/17 134 134 128 130 93,000
2004/09/16 135 137 129 132 326,000
2004/09/15 142 143 135 136 762,000
2004/09/14 128 157 125 141 1,866,000
2004/09/13 123 125 123 125 74,000
2004/09/10 126 127 123 124 102,000
2004/09/09 127 128 126 127 106,000
2004/09/08 131 131 129 130 79,000
2004/09/07 131 132 128 131 222,000
2004/09/06 125 130 125 130 174,000
2004/09/03 127 127 124 125 82,000
2004/09/02 124 127 123 127 132,000
2004/09/01 119 123 117 122 232,000
2004/08/31 119 120 118 119 23,000
2004/08/30 121 123 119 120 38,000
2004/08/27 122 122 120 120 37,000
2004/08/26 124 124 118 122 76,000
2004/08/25 116 122 116 121 95,000
2004/08/24 119 119 116 117 24,000
2004/08/23 118 119 117 119 42,000
2004/08/20 116 116 115 115 16,000
2004/08/19 116 117 115 116 28,000
2004/08/18 114 116 113 116 19,000
2004/08/17 117 117 113 113 43,000
2004/08/16 114 115 113 113 24,000
2004/08/13 119 119 115 116 50,000
2004/08/12 118 119 118 119 17,000
2004/08/11 119 120 118 120 40,000
2004/08/10 118 118 114 118 29,000
2004/08/09 113 116 113 116 22,000
2004/08/06 116 117 112 117 59,000
2004/08/05 118 118 101 116 117,000
2004/08/04 119 119 115 118 47,000
2004/08/03 117 119 116 118 47,000
2004/08/02 119 120 116 116 35,000
2004/07/30 120 121 118 120 27,000
2004/07/29 120 120 116 117 37,000
2004/07/28 118 119 117 119 35,000
2004/07/27 119 120 115 115 61,000
2004/07/26 120 123 120 121 33,000
2004/07/23 125 125 121 121 56,000
2004/07/22 124 125 122 123 54,000
2004/07/21 126 127 124 124 31,000
2004/07/20 126 127 125 125 19,000
2004/07/16 125 126 125 126 25,000
2004/07/15 128 130 126 127 67,000
2004/07/14 130 131 128 128 75,000
2004/07/13 128 130 127 128 54,000
2004/07/12 127 131 125 130 125,000
2004/07/09 123 125 122 124 55,000
2004/07/08 124 126 122 122 84,000
2004/07/07 126 126 124 126 46,000
2004/07/06 129 129 127 127 62,000
2004/07/05 130 130 128 128 71,000
2004/07/02 134 135 131 132 125,000
2004/07/01 133 135 133 133 99,000
2004/06/30 133 134 132 134 48,000
2004/06/29 135 135 132 133 40,000
2004/06/28 130 134 130 134 64,000
2004/06/25 132 133 130 131 49,000
2004/06/24 130 134 130 131 69,000
2004/06/23 135 135 130 130 84,000
2004/06/22 137 137 135 135 50,000
2004/06/21 138 140 136 136 92,000
2004/06/18 139 140 136 137 43,000
2004/06/17 140 142 138 139 103,000
2004/06/16 142 142 138 142 212,000
2004/06/15 138 139 136 138 54,000
2004/06/14 145 145 137 139 214,000
2004/06/11 138 145 137 140 824,000
2004/06/10 131 136 131 136 197,000
2004/06/09 132 133 129 132 101,000
2004/06/08 132 132 127 127 82,000
2004/06/07 130 132 127 128 100,000
2004/06/04 128 130 124 130 79,000
2004/06/03 132 138 128 130 622,000
2004/06/02 122 134 120 134 189,000
2004/06/01 121 122 120 120 26,000
2004/05/31 122 123 120 121 53,000
2004/05/28 121 123 120 122 59,000
2004/05/27 123 128 118 121 222,000
2004/05/26 121 123 120 120 66,000
2004/05/25 122 122 117 121 52,000
2004/05/24 121 122 119 122 44,000
2004/05/21 117 121 117 121 63,000
2004/05/20 116 119 116 116 63,000
2004/05/19 118 120 114 119 141,000
2004/05/18 105 117 104 112 126,000
2004/05/17 116 116 104 107 148,000
2004/05/14 119 120 118 118 42,000
2004/05/13 126 126 118 121 104,000
2004/05/12 118 124 118 124 41,000
2004/05/11 112 121 112 114 140,000
2004/05/10 133 133 107 122 263,000
2004/05/07 133 133 130 133 59,000
2004/05/06 133 136 133 133 163,000
2004/04/30 134 134 130 132 159,000
2004/04/28 134 136 132 132 78,000
2004/04/27 138 138 133 133 55,000
2004/04/26 138 139 136 137 54,000
2004/04/23 137 138 136 138 229,000
2004/04/22 139 139 136 137 121,000
2004/04/21 140 140 137 139 26,000
2004/04/20 140 140 137 140 98,000
2004/04/19 142 144 138 140 136,000
2004/04/16 146 146 140 142 138,000
2004/04/15 147 149 143 144 231,000
2004/04/14 143 147 143 147 230,000
2004/04/13 145 145 142 144 185,000
2004/04/12 140 145 140 144 129,000
2004/04/09 145 146 141 144 163,000
2004/04/08 150 150 147 147 288,000
2004/04/07 145 150 145 150 134,000
2004/04/06 149 151 144 145 505,000
2004/04/05 148 150 145 146 249,000
2004/04/02 144 150 144 146 606,000
2004/04/01 144 145 142 144 284,000
2004/03/31 144 146 142 146 331,000
2004/03/30 141 149 139 149 609,000
2004/03/29 138 142 136 138 172,000
2004/03/26 142 143 140 140 174,000
2004/03/25 143 143 139 142 355,000
2004/03/24 144 145 139 142 809,000
2004/03/23 135 140 132 139 242,000
2004/03/22 133 136 133 135 335,000
2004/03/19 135 135 131 132 109,000
2004/03/18 136 137 134 135 298,000
2004/03/17 135 139 134 134 410,000
2004/03/16 132 133 129 133 220,000
2004/03/15 130 131 128 131 81,000
2004/03/12 128 130 128 128 148,000
2004/03/11 129 132 129 131 85,000
2004/03/10 133 134 130 130 143,000
2004/03/09 132 136 132 132 197,000
2004/03/08 132 133 130 130 117,000
2004/03/05 131 132 129 130 128,000
2004/03/04 130 131 127 129 291,000
2004/03/03 135 140 128 129 1,132,000
2004/03/02 120 132 120 131 1,183,000
2004/03/01 116 119 116 118 51,000
2004/02/27 116 117 114 116 81,000
2004/02/26 115 115 114 115 35,000
2004/02/25 116 116 114 114 38,000
2004/02/24 117 117 114 114 28,000
2004/02/23 115 117 115 117 71,000
2004/02/20 117 117 114 115 40,000
2004/02/19 116 117 116 116 51,000
2004/02/18 117 119 115 117 138,000
2004/02/17 117 117 115 116 48,000
2004/02/16 115 117 115 117 37,000
2004/02/13 115 116 114 115 34,000
2004/02/12 113 115 113 115 13,000
2004/02/10 116 116 112 112 53,000
2004/02/09 118 119 113 115 71,000
2004/02/06 115 117 115 117 20,000
2004/02/05 113 118 111 114 78,000
2004/02/04 117 119 113 113 54,000
2004/02/03 121 121 117 117 70,000
2004/02/02 118 120 117 120 46,000
2004/01/30 115 119 115 118 92,000
2004/01/29 119 120 116 116 89,000
2004/01/28 122 122 119 120 88,000
2004/01/27 124 125 122 123 125,000
2004/01/26 121 126 121 126 147,000
2004/01/23 122 126 121 121 146,000
2004/01/22 128 128 120 124 341,000
2004/01/21 120 128 120 125 422,000
2004/01/20 120 122 118 118 115,000
2004/01/19 120 122 118 119 81,000
2004/01/16 120 121 118 120 52,000
2004/01/15 122 123 119 121 101,000
2004/01/14 119 122 119 122 38,000
2004/01/13 123 124 119 120 122,000
2004/01/09 126 126 120 123 108,000
2004/01/08 120 124 118 123 200,000
2004/01/07 115 124 115 117 286,000
2004/01/06 113 115 112 113 137,000
2004/01/05 111 111 109 111 42,000

このページの先頭へ