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 |