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 |
---|---|---|---|---|---|
2008/12/30 | 100 | 102 | 100 | 101 | 76,000 |
2008/12/29 | 103 | 103 | 100 | 102 | 142,000 |
2008/12/26 | 102 | 102 | 100 | 102 | 102,000 |
2008/12/25 | 103 | 103 | 100 | 101 | 144,000 |
2008/12/24 | 102 | 102 | 98 | 101 | 158,000 |
2008/12/22 | 102 | 104 | 99 | 99 | 272,000 |
2008/12/19 | 101 | 108 | 98 | 98 | 1,672,000 |
2008/12/18 | 95 | 96 | 94 | 96 | 100,000 |
2008/12/17 | 97 | 97 | 94 | 96 | 109,000 |
2008/12/16 | 96 | 96 | 95 | 96 | 63,000 |
2008/12/15 | 97 | 98 | 95 | 97 | 110,000 |
2008/12/12 | 98 | 102 | 93 | 95 | 417,000 |
2008/12/11 | 99 | 99 | 97 | 99 | 75,000 |
2008/12/10 | 97 | 99 | 95 | 98 | 240,000 |
2008/12/09 | 95 | 96 | 93 | 96 | 182,000 |
2008/12/08 | 91 | 94 | 90 | 94 | 76,000 |
2008/12/05 | 91 | 92 | 90 | 91 | 82,000 |
2008/12/04 | 95 | 95 | 90 | 90 | 180,000 |
2008/12/03 | 93 | 94 | 92 | 94 | 93,000 |
2008/12/02 | 91 | 94 | 91 | 91 | 75,000 |
2008/12/01 | 96 | 97 | 94 | 95 | 61,000 |
2008/11/28 | 94 | 96 | 94 | 95 | 103,000 |
2008/11/27 | 94 | 100 | 93 | 95 | 282,000 |
2008/11/26 | 96 | 96 | 92 | 93 | 132,000 |
2008/11/25 | 98 | 100 | 94 | 96 | 206,000 |
2008/11/21 | 87 | 94 | 87 | 93 | 454,000 |
2008/11/20 | 99 | 103 | 96 | 96 | 283,000 |
2008/11/19 | 102 | 110 | 100 | 102 | 990,000 |
2008/11/18 | 100 | 101 | 98 | 100 | 105,000 |
2008/11/17 | 101 | 103 | 101 | 101 | 191,000 |
2008/11/14 | 107 | 107 | 102 | 102 | 268,000 |
2008/11/13 | 101 | 103 | 100 | 103 | 271,000 |
2008/11/12 | 102 | 107 | 102 | 104 | 626,000 |
2008/11/11 | 103 | 107 | 102 | 102 | 363,000 |
2008/11/10 | 106 | 111 | 104 | 104 | 808,000 |
2008/11/07 | 107 | 108 | 98 | 101 | 1,389,000 |
2008/11/06 | 105 | 123 | 104 | 111 | 6,810,000 |
2008/11/05 | 92 | 97 | 92 | 95 | 340,000 |
2008/11/04 | 85 | 92 | 85 | 92 | 231,000 |
2008/10/31 | 86 | 86 | 83 | 85 | 163,000 |
2008/10/30 | 83 | 86 | 82 | 86 | 238,000 |
2008/10/29 | 87 | 88 | 79 | 82 | 239,000 |
2008/10/28 | 77 | 82 | 76 | 82 | 147,000 |
2008/10/27 | 82 | 83 | 75 | 79 | 378,000 |
2008/10/24 | 89 | 89 | 84 | 87 | 135,000 |
2008/10/23 | 85 | 88 | 83 | 88 | 154,000 |
2008/10/22 | 90 | 90 | 87 | 87 | 165,000 |
2008/10/21 | 91 | 92 | 90 | 91 | 254,000 |
2008/10/20 | 86 | 89 | 84 | 89 | 204,000 |
2008/10/17 | 86 | 87 | 82 | 82 | 246,000 |
2008/10/16 | 82 | 85 | 80 | 81 | 361,000 |
2008/10/15 | 87 | 89 | 86 | 89 | 145,000 |
2008/10/14 | 95 | 95 | 86 | 91 | 403,000 |
2008/10/10 | 82 | 83 | 73 | 75 | 719,000 |
2008/10/09 | 83 | 88 | 82 | 84 | 484,000 |
2008/10/08 | 86 | 95 | 80 | 82 | 758,000 |
2008/10/07 | 83 | 91 | 80 | 89 | 804,000 |
2008/10/06 | 108 | 114 | 89 | 92 | 1,585,000 |
2008/10/03 | 130 | 131 | 103 | 105 | 3,420,000 |
2008/10/02 | 100 | 129 | 100 | 123 | 5,993,000 |
2008/10/01 | 102 | 102 | 98 | 99 | 175,000 |
2008/09/30 | 99 | 101 | 97 | 101 | 259,000 |
2008/09/29 | 105 | 106 | 103 | 103 | 94,000 |
2008/09/26 | 105 | 106 | 102 | 104 | 178,000 |
2008/09/25 | 109 | 109 | 104 | 106 | 120,000 |
2008/09/24 | 103 | 107 | 103 | 106 | 155,000 |
2008/09/22 | 113 | 115 | 104 | 106 | 563,000 |
2008/09/19 | 106 | 109 | 102 | 108 | 393,000 |
2008/09/18 | 103 | 105 | 99 | 102 | 193,000 |
2008/09/17 | 106 | 106 | 101 | 103 | 247,000 |
2008/09/16 | 103 | 103 | 97 | 98 | 389,000 |
2008/09/12 | 109 | 111 | 108 | 108 | 92,000 |
2008/09/11 | 111 | 111 | 108 | 108 | 94,000 |
2008/09/10 | 111 | 111 | 107 | 109 | 187,000 |
2008/09/09 | 116 | 116 | 111 | 113 | 109,000 |
2008/09/08 | 117 | 117 | 113 | 113 | 373,000 |
2008/09/05 | 106 | 111 | 103 | 109 | 417,000 |
2008/09/04 | 118 | 119 | 112 | 113 | 329,000 |
2008/09/03 | 127 | 127 | 121 | 121 | 296,000 |
2008/09/02 | 133 | 133 | 124 | 126 | 644,000 |
2008/09/01 | 131 | 137 | 129 | 135 | 750,000 |
2008/08/29 | 131 | 131 | 127 | 131 | 144,000 |
2008/08/28 | 130 | 135 | 129 | 129 | 319,000 |
2008/08/27 | 132 | 135 | 130 | 130 | 169,000 |
2008/08/26 | 128 | 134 | 128 | 134 | 246,000 |
2008/08/25 | 135 | 139 | 132 | 132 | 354,000 |
2008/08/22 | 140 | 140 | 130 | 133 | 449,000 |
2008/08/21 | 143 | 143 | 137 | 141 | 598,000 |
2008/08/20 | 141 | 145 | 141 | 143 | 695,000 |
2008/08/19 | 157 | 157 | 148 | 148 | 810,000 |
2008/08/18 | 162 | 162 | 158 | 159 | 288,000 |
2008/08/15 | 164 | 164 | 159 | 160 | 211,000 |
2008/08/14 | 162 | 163 | 159 | 162 | 304,000 |
2008/08/13 | 166 | 166 | 158 | 161 | 509,000 |
2008/08/12 | 172 | 177 | 165 | 165 | 2,150,000 |
2008/08/11 | 169 | 171 | 165 | 171 | 1,302,000 |
2008/08/08 | 157 | 166 | 155 | 164 | 779,000 |
2008/08/07 | 161 | 163 | 159 | 160 | 186,000 |
2008/08/06 | 165 | 169 | 158 | 161 | 1,298,000 |
2008/08/05 | 161 | 161 | 154 | 156 | 505,000 |
2008/08/04 | 161 | 162 | 153 | 162 | 704,000 |
2008/08/01 | 160 | 164 | 158 | 158 | 532,000 |
2008/07/31 | 168 | 176 | 157 | 160 | 3,289,000 |
2008/07/30 | 170 | 177 | 164 | 165 | 2,871,000 |
2008/07/29 | 165 | 174 | 161 | 172 | 5,410,000 |
2008/07/28 | 156 | 169 | 156 | 169 | 5,602,000 |
2008/07/25 | 154 | 156 | 152 | 153 | 683,000 |
2008/07/24 | 153 | 159 | 150 | 158 | 2,092,000 |
2008/07/23 | 147 | 151 | 145 | 150 | 559,000 |
2008/07/22 | 151 | 156 | 145 | 146 | 547,000 |
2008/07/18 | 152 | 161 | 146 | 146 | 2,645,000 |
2008/07/17 | 145 | 148 | 145 | 147 | 423,000 |
2008/07/16 | 145 | 149 | 141 | 142 | 426,000 |
2008/07/15 | 155 | 157 | 146 | 148 | 688,000 |
2008/07/14 | 150 | 160 | 150 | 158 | 1,410,000 |
2008/07/11 | 164 | 167 | 154 | 154 | 2,587,000 |
2008/07/10 | 151 | 162 | 150 | 159 | 5,211,000 |
2008/07/09 | 144 | 154 | 143 | 146 | 2,220,000 |
2008/07/08 | 144 | 151 | 143 | 146 | 768,000 |
2008/07/07 | 143 | 147 | 141 | 147 | 250,000 |
2008/07/04 | 147 | 148 | 141 | 142 | 357,000 |
2008/07/03 | 142 | 150 | 141 | 144 | 1,382,000 |
2008/07/02 | 141 | 146 | 140 | 141 | 1,064,000 |
2008/07/01 | 136 | 165 | 136 | 149 | 5,658,000 |
2008/06/30 | 134 | 134 | 130 | 131 | 448,000 |
2008/06/27 | 134 | 137 | 133 | 137 | 395,000 |
2008/06/26 | 139 | 149 | 135 | 139 | 1,181,000 |
2008/06/25 | 141 | 143 | 132 | 140 | 978,000 |
2008/06/24 | 150 | 151 | 141 | 141 | 1,747,000 |
2008/06/23 | 157 | 176 | 144 | 152 | 10,476,000 |
2008/06/20 | 125 | 170 | 125 | 142 | 17,534,000 |
2008/06/19 | 123 | 124 | 122 | 122 | 73,000 |
2008/06/18 | 123 | 126 | 122 | 124 | 187,000 |
2008/06/17 | 122 | 124 | 120 | 123 | 142,000 |
2008/06/16 | 122 | 123 | 120 | 120 | 84,000 |
2008/06/13 | 126 | 126 | 120 | 120 | 203,000 |
2008/06/12 | 120 | 126 | 119 | 125 | 244,000 |
2008/06/11 | 122 | 122 | 118 | 121 | 186,000 |
2008/06/10 | 128 | 128 | 120 | 122 | 171,000 |
2008/06/09 | 122 | 128 | 122 | 125 | 216,000 |
2008/06/06 | 139 | 139 | 128 | 128 | 255,000 |
2008/06/05 | 144 | 147 | 133 | 135 | 1,202,000 |
2008/06/04 | 125 | 136 | 122 | 136 | 862,000 |
2008/06/03 | 119 | 128 | 119 | 122 | 970,000 |
2008/06/02 | 118 | 120 | 117 | 119 | 88,000 |
2008/05/30 | 119 | 120 | 117 | 118 | 101,000 |
2008/05/29 | 118 | 119 | 117 | 117 | 59,000 |
2008/05/28 | 118 | 122 | 116 | 116 | 282,000 |
2008/05/27 | 116 | 117 | 116 | 117 | 62,000 |
2008/05/26 | 119 | 119 | 116 | 117 | 37,000 |
2008/05/23 | 122 | 122 | 118 | 118 | 160,000 |
2008/05/22 | 122 | 122 | 117 | 120 | 181,000 |
2008/05/21 | 117 | 119 | 116 | 117 | 97,000 |
2008/05/20 | 120 | 120 | 118 | 118 | 122,000 |
2008/05/19 | 117 | 122 | 117 | 120 | 439,000 |
2008/05/16 | 118 | 118 | 115 | 116 | 91,000 |
2008/05/15 | 115 | 119 | 115 | 117 | 182,000 |
2008/05/14 | 114 | 115 | 112 | 114 | 92,000 |
2008/05/13 | 113 | 113 | 111 | 113 | 40,000 |
2008/05/12 | 112 | 112 | 110 | 110 | 138,000 |
2008/05/09 | 115 | 119 | 112 | 112 | 479,000 |
2008/05/08 | 114 | 116 | 114 | 115 | 71,000 |
2008/05/07 | 115 | 115 | 114 | 114 | 34,000 |
2008/05/02 | 114 | 116 | 113 | 115 | 54,000 |
2008/05/01 | 114 | 115 | 113 | 113 | 50,000 |
2008/04/30 | 113 | 116 | 111 | 114 | 86,000 |
2008/04/28 | 116 | 121 | 115 | 115 | 611,000 |
2008/04/25 | 110 | 111 | 110 | 111 | 59,000 |
2008/04/24 | 112 | 112 | 110 | 111 | 67,000 |
2008/04/23 | 111 | 112 | 110 | 112 | 86,000 |
2008/04/22 | 109 | 115 | 107 | 108 | 424,000 |
2008/04/21 | 108 | 108 | 106 | 107 | 58,000 |
2008/04/18 | 105 | 106 | 103 | 105 | 50,000 |
2008/04/17 | 106 | 107 | 105 | 106 | 45,000 |
2008/04/16 | 107 | 107 | 103 | 103 | 57,000 |
2008/04/15 | 106 | 108 | 105 | 106 | 36,000 |
2008/04/14 | 104 | 106 | 104 | 105 | 27,000 |
2008/04/11 | 106 | 107 | 105 | 106 | 36,000 |
2008/04/10 | 108 | 109 | 106 | 106 | 52,000 |
2008/04/09 | 106 | 109 | 106 | 109 | 30,000 |
2008/04/08 | 107 | 108 | 106 | 106 | 58,000 |
2008/04/07 | 109 | 109 | 107 | 107 | 121,000 |
2008/04/04 | 103 | 116 | 103 | 111 | 867,000 |
2008/04/03 | 100 | 102 | 99 | 101 | 60,000 |
2008/04/02 | 100 | 102 | 99 | 99 | 26,000 |
2008/04/01 | 99 | 100 | 98 | 98 | 22,000 |
2008/03/31 | 101 | 101 | 98 | 98 | 49,000 |
2008/03/28 | 101 | 101 | 98 | 101 | 46,000 |
2008/03/27 | 100 | 103 | 99 | 100 | 32,000 |
2008/03/26 | 101 | 103 | 101 | 102 | 24,000 |
2008/03/25 | 101 | 102 | 98 | 102 | 56,000 |
2008/03/24 | 97 | 99 | 96 | 97 | 41,000 |
2008/03/21 | 98 | 98 | 96 | 97 | 32,000 |
2008/03/19 | 95 | 97 | 93 | 95 | 46,000 |
2008/03/18 | 90 | 93 | 90 | 93 | 122,000 |
2008/03/17 | 93 | 93 | 88 | 91 | 155,000 |
2008/03/14 | 98 | 98 | 96 | 97 | 105,000 |
2008/03/13 | 100 | 100 | 97 | 97 | 45,000 |
2008/03/12 | 106 | 106 | 99 | 99 | 77,000 |
2008/03/11 | 101 | 103 | 88 | 98 | 249,000 |
2008/03/10 | 102 | 103 | 101 | 101 | 92,000 |
2008/03/07 | 104 | 107 | 104 | 106 | 63,000 |
2008/03/06 | 103 | 109 | 103 | 108 | 87,000 |
2008/03/05 | 104 | 104 | 102 | 102 | 56,000 |
2008/03/04 | 107 | 107 | 103 | 105 | 153,000 |
2008/03/03 | 104 | 107 | 104 | 106 | 148,000 |
2008/02/29 | 113 | 114 | 111 | 112 | 68,000 |
2008/02/28 | 112 | 114 | 111 | 114 | 76,000 |
2008/02/27 | 114 | 114 | 111 | 112 | 67,000 |
2008/02/26 | 116 | 116 | 112 | 112 | 109,000 |
2008/02/25 | 113 | 114 | 112 | 114 | 62,000 |
2008/02/22 | 113 | 113 | 111 | 112 | 78,000 |
2008/02/21 | 113 | 114 | 112 | 113 | 76,000 |
2008/02/20 | 114 | 114 | 112 | 112 | 115,000 |
2008/02/19 | 115 | 115 | 113 | 114 | 142,000 |
2008/02/18 | 114 | 115 | 113 | 113 | 234,000 |
2008/02/15 | 110 | 120 | 110 | 112 | 1,163,000 |
2008/02/14 | 109 | 110 | 105 | 107 | 253,000 |
2008/02/13 | 109 | 111 | 104 | 105 | 169,000 |
2008/02/12 | 111 | 114 | 109 | 109 | 119,000 |
2008/02/08 | 115 | 120 | 110 | 110 | 547,000 |
2008/02/07 | 116 | 117 | 109 | 109 | 525,000 |
2008/02/06 | 107 | 132 | 107 | 119 | 2,733,000 |
2008/02/05 | 102 | 105 | 101 | 105 | 74,000 |
2008/02/04 | 101 | 106 | 101 | 102 | 107,000 |
2008/02/01 | 98 | 102 | 98 | 100 | 91,000 |
2008/01/31 | 95 | 98 | 95 | 98 | 63,000 |
2008/01/30 | 96 | 96 | 94 | 95 | 77,000 |
2008/01/29 | 95 | 96 | 94 | 95 | 69,000 |
2008/01/28 | 93 | 96 | 93 | 93 | 141,000 |
2008/01/25 | 93 | 96 | 92 | 95 | 213,000 |
2008/01/24 | 90 | 91 | 88 | 90 | 73,000 |
2008/01/23 | 88 | 89 | 87 | 88 | 67,000 |
2008/01/22 | 86 | 88 | 85 | 86 | 153,000 |
2008/01/21 | 90 | 90 | 88 | 90 | 93,000 |
2008/01/18 | 86 | 93 | 86 | 92 | 100,000 |
2008/01/17 | 89 | 90 | 87 | 89 | 132,000 |
2008/01/16 | 87 | 88 | 82 | 86 | 369,000 |
2008/01/15 | 98 | 101 | 92 | 92 | 309,000 |
2008/01/11 | 108 | 109 | 101 | 101 | 123,000 |
2008/01/10 | 108 | 109 | 107 | 109 | 44,000 |
2008/01/09 | 107 | 109 | 103 | 109 | 108,000 |
2008/01/08 | 108 | 109 | 105 | 109 | 217,000 |
2008/01/07 | 109 | 115 | 108 | 109 | 148,000 |
2008/01/04 | 116 | 116 | 111 | 112 | 83,000 |