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
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

このページの先頭へ