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
2007/12/28 118 121 117 117 36,000
2007/12/27 120 120 118 119 48,000
2007/12/26 116 120 116 118 91,000
2007/12/25 120 122 115 116 209,000
2007/12/21 117 118 116 118 159,000
2007/12/20 119 120 116 118 154,000
2007/12/19 122 122 119 119 67,000
2007/12/18 118 123 116 121 143,000
2007/12/17 119 120 118 119 168,000
2007/12/14 123 124 120 121 236,000
2007/12/13 123 124 122 123 112,000
2007/12/12 124 124 122 122 146,000
2007/12/11 125 126 125 125 127,000
2007/12/10 126 127 124 124 127,000
2007/12/07 128 129 125 127 203,000
2007/12/06 132 133 126 128 104,000
2007/12/05 128 130 127 130 38,000
2007/12/04 131 133 129 129 62,000
2007/12/03 133 134 131 131 89,000
2007/11/30 129 133 128 131 123,000
2007/11/29 132 134 128 130 84,000
2007/11/28 131 132 129 131 24,000
2007/11/27 130 132 127 132 63,000
2007/11/26 127 134 127 134 88,000
2007/11/22 120 128 120 127 101,000
2007/11/21 125 129 125 125 98,000
2007/11/20 126 130 121 126 106,000
2007/11/19 130 135 126 131 132,000
2007/11/16 134 134 127 130 45,000
2007/11/15 133 136 133 134 141,000
2007/11/14 127 133 127 132 101,000
2007/11/13 120 130 119 126 181,000
2007/11/12 125 125 118 120 174,000
2007/11/09 128 132 128 129 119,000
2007/11/08 127 130 126 128 102,000
2007/11/07 135 137 129 132 171,000
2007/11/06 131 137 131 136 119,000
2007/11/05 137 137 133 133 122,000
2007/11/02 136 139 136 136 130,000
2007/11/01 142 142 138 139 198,000
2007/10/31 137 143 137 142 122,000
2007/10/30 141 142 137 140 188,000
2007/10/29 145 145 141 142 230,000
2007/10/26 146 146 139 145 384,000
2007/10/25 151 153 141 144 1,069,000
2007/10/24 135 166 135 155 5,349,000
2007/10/23 119 120 118 120 31,000
2007/10/22 117 120 115 119 62,000
2007/10/19 125 125 121 122 69,000
2007/10/18 123 125 123 125 41,000
2007/10/17 127 128 121 122 121,000
2007/10/16 127 128 125 127 63,000
2007/10/15 127 129 126 126 84,000
2007/10/12 127 128 126 126 46,000
2007/10/11 126 127 125 126 73,000
2007/10/10 131 131 126 127 91,000
2007/10/09 132 132 128 128 78,000
2007/10/05 132 136 128 130 496,000
2007/10/04 124 129 122 127 257,000
2007/10/03 122 125 121 125 114,000
2007/10/02 122 123 119 120 90,000
2007/10/01 121 123 121 121 25,000
2007/09/28 125 126 121 121 73,000
2007/09/27 121 125 121 125 43,000
2007/09/26 119 122 118 122 22,000
2007/09/25 118 118 116 117 16,000
2007/09/21 116 118 116 117 26,000
2007/09/20 121 122 117 117 53,000
2007/09/19 117 125 117 123 191,000
2007/09/18 118 120 115 115 49,000
2007/09/14 120 121 119 119 189,000
2007/09/13 119 120 119 119 19,000
2007/09/12 122 123 119 119 42,000
2007/09/11 119 121 117 119 35,000
2007/09/10 120 120 117 120 32,000
2007/09/07 121 122 121 121 38,000
2007/09/06 122 125 122 123 47,000
2007/09/05 129 129 127 127 43,000
2007/09/04 131 131 128 128 36,000
2007/09/03 130 135 126 132 91,000
2007/08/31 124 126 124 126 55,000
2007/08/30 126 127 126 126 13,000
2007/08/29 127 127 125 125 40,000
2007/08/28 127 128 127 127 25,000
2007/08/27 129 130 127 127 48,000
2007/08/24 129 129 126 127 43,000
2007/08/23 124 129 124 128 209,000
2007/08/22 125 128 121 125 41,000
2007/08/21 123 127 123 127 70,000
2007/08/20 125 128 120 125 131,000
2007/08/17 127 129 120 121 117,000
2007/08/16 130 131 117 130 331,000
2007/08/15 138 139 135 135 56,000
2007/08/14 140 140 140 140 27,000
2007/08/13 141 141 135 141 219,000
2007/08/10 142 142 140 140 75,000
2007/08/09 147 147 144 144 62,000
2007/08/08 149 150 145 147 80,000
2007/08/07 149 151 148 148 48,000
2007/08/06 147 149 147 149 14,000
2007/08/03 149 149 147 149 27,000
2007/08/02 148 148 147 147 60,000
2007/08/01 151 151 148 149 196,000
2007/07/31 152 153 150 151 61,000
2007/07/30 148 151 148 151 94,000
2007/07/27 149 151 148 150 107,000
2007/07/26 156 158 152 153 105,000
2007/07/25 153 159 153 155 112,000
2007/07/24 158 159 157 157 112,000
2007/07/23 160 160 158 158 61,000
2007/07/20 162 164 160 161 132,000
2007/07/19 164 164 160 161 91,000
2007/07/18 164 164 162 162 77,000
2007/07/17 163 165 162 163 67,000
2007/07/13 165 166 163 163 73,000
2007/07/12 166 168 164 164 68,000
2007/07/11 166 167 165 165 97,000
2007/07/10 165 173 165 167 538,000
2007/07/09 164 165 164 165 57,000
2007/07/06 164 164 162 164 56,000
2007/07/05 162 165 162 164 91,000
2007/07/04 163 164 162 162 64,000
2007/07/03 164 164 161 162 77,000
2007/07/02 164 165 163 164 29,000
2007/06/29 165 166 162 164 62,000
2007/06/28 162 164 162 164 52,000
2007/06/27 164 166 161 162 113,000
2007/06/26 167 167 164 164 57,000
2007/06/25 169 169 167 167 36,000
2007/06/22 168 170 168 169 64,000
2007/06/21 168 170 168 169 49,000
2007/06/20 169 170 168 168 75,000
2007/06/19 171 171 169 170 49,000
2007/06/18 171 173 170 170 92,000
2007/06/15 171 171 169 171 63,000
2007/06/14 169 170 169 170 61,000
2007/06/13 166 169 166 169 52,000
2007/06/12 171 172 168 169 53,000
2007/06/11 173 173 170 171 108,000
2007/06/08 170 172 168 171 216,000
2007/06/07 171 174 168 173 241,000
2007/06/06 166 173 166 173 342,000
2007/06/05 165 166 163 166 99,000
2007/06/04 165 165 163 164 52,000
2007/06/01 162 165 162 162 79,000
2007/05/31 160 163 159 161 191,000
2007/05/30 158 162 158 161 112,000
2007/05/29 161 161 157 160 79,000
2007/05/28 160 160 158 159 102,000
2007/05/25 160 160 155 158 107,000
2007/05/24 162 162 159 159 129,000
2007/05/23 163 164 161 162 133,000
2007/05/22 161 162 159 161 173,000
2007/05/21 159 161 158 159 83,000
2007/05/18 164 164 160 161 144,000
2007/05/17 164 170 164 164 99,000
2007/05/16 168 168 163 164 192,000
2007/05/15 173 173 168 169 151,000
2007/05/14 176 176 171 172 359,000
2007/05/11 175 177 174 177 274,000
2007/05/10 176 179 176 179 102,000
2007/05/09 175 177 174 177 83,000
2007/05/08 176 176 175 176 66,000
2007/05/07 176 176 175 175 83,000
2007/05/02 174 175 173 175 87,000
2007/05/01 178 178 174 175 53,000
2007/04/27 176 176 175 176 38,000
2007/04/26 177 177 175 175 66,000
2007/04/25 174 175 173 175 47,000
2007/04/24 171 173 170 173 66,000
2007/04/23 174 175 173 173 70,000
2007/04/20 174 176 173 173 89,000
2007/04/19 175 175 173 174 107,000
2007/04/18 176 177 175 177 125,000
2007/04/17 177 178 177 177 51,000
2007/04/16 178 179 177 177 36,000
2007/04/13 179 179 177 178 54,000
2007/04/12 178 179 177 178 73,000
2007/04/11 180 180 178 179 59,000
2007/04/10 180 181 180 180 59,000
2007/04/09 180 181 180 181 80,000
2007/04/06 183 184 179 179 124,000
2007/04/05 184 184 183 183 73,000
2007/04/04 181 182 178 182 124,000
2007/04/03 178 181 176 178 150,000
2007/04/02 182 182 178 178 81,000
2007/03/30 182 183 181 181 79,000
2007/03/29 180 181 179 180 88,000
2007/03/28 184 184 181 182 25,000
2007/03/27 182 184 181 182 83,000
2007/03/26 183 183 182 182 127,000
2007/03/23 184 185 183 185 92,000
2007/03/22 185 185 183 184 101,000
2007/03/20 184 185 183 183 49,000
2007/03/19 182 184 181 183 101,000
2007/03/16 188 188 183 184 75,000
2007/03/15 189 190 186 186 129,000
2007/03/14 185 187 185 186 195,000
2007/03/13 194 194 191 191 194,000
2007/03/12 190 194 189 193 397,000
2007/03/09 189 190 186 187 267,000
2007/03/08 183 186 181 186 155,000
2007/03/07 186 186 182 182 221,000
2007/03/06 174 182 174 182 453,000
2007/03/05 184 184 176 178 495,000
2007/03/02 187 189 185 188 175,000
2007/03/01 193 193 186 190 508,000
2007/02/28 176 191 176 189 953,000
2007/02/27 203 204 198 201 683,000
2007/02/26 200 204 198 203 994,000
2007/02/23 196 200 193 197 1,277,000
2007/02/22 194 195 192 195 213,000
2007/02/21 196 196 192 194 277,000
2007/02/20 196 198 193 195 680,000
2007/02/19 190 193 190 193 320,000
2007/02/16 191 193 189 191 313,000
2007/02/15 192 193 189 191 239,000
2007/02/14 194 195 191 192 225,000
2007/02/13 191 196 191 194 302,000
2007/02/09 188 192 188 191 165,000
2007/02/08 192 193 188 190 180,000
2007/02/07 196 197 192 192 288,000
2007/02/06 195 196 193 196 213,000
2007/02/05 197 201 194 194 963,000
2007/02/02 196 205 192 192 2,246,000
2007/02/01 191 192 188 192 210,000
2007/01/31 192 193 189 190 193,000
2007/01/30 193 193 191 191 234,000
2007/01/29 193 193 189 192 243,000
2007/01/26 191 193 191 193 259,000
2007/01/25 198 200 190 191 1,133,000
2007/01/24 185 196 185 196 2,051,000
2007/01/23 183 183 181 182 114,000
2007/01/22 184 185 182 184 185,000
2007/01/19 182 183 182 183 112,000
2007/01/18 180 182 180 182 87,000
2007/01/17 180 182 179 182 68,000
2007/01/16 182 183 179 180 225,000
2007/01/15 179 182 177 182 439,000
2007/01/12 179 183 177 181 650,000
2007/01/11 174 176 172 174 167,000
2007/01/10 176 176 173 173 62,000
2007/01/09 174 175 173 175 78,000
2007/01/05 176 177 173 173 81,000
2007/01/04 175 177 175 176 47,000

このページの先頭へ