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 |
---|---|---|---|---|---|
2009/12/30 | 123 | 124 | 121 | 123 | 59,000 |
2009/12/29 | 124 | 124 | 122 | 123 | 28,000 |
2009/12/28 | 124 | 125 | 122 | 122 | 100,000 |
2009/12/25 | 125 | 125 | 121 | 122 | 146,000 |
2009/12/24 | 123 | 123 | 120 | 120 | 71,000 |
2009/12/22 | 122 | 123 | 121 | 121 | 133,000 |
2009/12/21 | 121 | 122 | 120 | 120 | 149,000 |
2009/12/18 | 118 | 132 | 118 | 122 | 1,046,000 |
2009/12/17 | 115 | 116 | 115 | 116 | 33,000 |
2009/12/16 | 116 | 116 | 112 | 115 | 75,000 |
2009/12/15 | 117 | 117 | 115 | 115 | 14,000 |
2009/12/14 | 114 | 116 | 113 | 116 | 47,000 |
2009/12/11 | 116 | 116 | 113 | 113 | 77,000 |
2009/12/10 | 117 | 117 | 113 | 113 | 36,000 |
2009/12/09 | 115 | 115 | 112 | 115 | 55,000 |
2009/12/08 | 117 | 117 | 112 | 114 | 89,000 |
2009/12/07 | 118 | 120 | 115 | 115 | 94,000 |
2009/12/04 | 117 | 119 | 117 | 118 | 49,000 |
2009/12/03 | 117 | 118 | 116 | 117 | 114,000 |
2009/12/02 | 115 | 117 | 115 | 117 | 56,000 |
2009/12/01 | 115 | 116 | 113 | 113 | 109,000 |
2009/11/30 | 111 | 116 | 111 | 115 | 70,000 |
2009/11/27 | 110 | 114 | 109 | 111 | 57,000 |
2009/11/26 | 108 | 113 | 108 | 113 | 40,000 |
2009/11/25 | 109 | 110 | 108 | 110 | 34,000 |
2009/11/24 | 109 | 112 | 108 | 109 | 65,000 |
2009/11/20 | 105 | 109 | 105 | 107 | 58,000 |
2009/11/19 | 112 | 113 | 107 | 109 | 165,000 |
2009/11/18 | 110 | 114 | 109 | 114 | 150,000 |
2009/11/17 | 115 | 115 | 103 | 105 | 192,000 |
2009/11/16 | 120 | 120 | 114 | 114 | 96,000 |
2009/11/13 | 122 | 122 | 120 | 122 | 106,000 |
2009/11/12 | 124 | 126 | 123 | 123 | 54,000 |
2009/11/11 | 125 | 127 | 125 | 125 | 33,000 |
2009/11/10 | 127 | 127 | 126 | 127 | 44,000 |
2009/11/09 | 126 | 127 | 125 | 125 | 35,000 |
2009/11/06 | 129 | 129 | 124 | 126 | 170,000 |
2009/11/05 | 131 | 132 | 127 | 128 | 191,000 |
2009/11/04 | 132 | 135 | 130 | 135 | 126,000 |
2009/11/02 | 128 | 129 | 127 | 128 | 65,000 |
2009/10/30 | 130 | 131 | 130 | 131 | 62,000 |
2009/10/29 | 129 | 130 | 128 | 130 | 105,000 |
2009/10/28 | 134 | 134 | 130 | 132 | 119,000 |
2009/10/27 | 134 | 136 | 133 | 133 | 78,000 |
2009/10/26 | 132 | 139 | 132 | 137 | 228,000 |
2009/10/23 | 134 | 135 | 132 | 132 | 84,000 |
2009/10/22 | 137 | 137 | 134 | 134 | 116,000 |
2009/10/21 | 135 | 137 | 132 | 136 | 135,000 |
2009/10/20 | 134 | 137 | 134 | 136 | 131,000 |
2009/10/19 | 133 | 133 | 131 | 132 | 59,000 |
2009/10/16 | 135 | 135 | 130 | 134 | 110,000 |
2009/10/15 | 134 | 134 | 130 | 134 | 137,000 |
2009/10/14 | 129 | 134 | 129 | 133 | 91,000 |
2009/10/13 | 132 | 132 | 129 | 130 | 81,000 |
2009/10/09 | 129 | 133 | 128 | 131 | 141,000 |
2009/10/08 | 130 | 130 | 128 | 129 | 46,000 |
2009/10/07 | 126 | 131 | 126 | 131 | 149,000 |
2009/10/06 | 126 | 127 | 122 | 125 | 184,000 |
2009/10/05 | 126 | 127 | 123 | 127 | 119,000 |
2009/10/02 | 130 | 130 | 123 | 127 | 237,000 |
2009/10/01 | 137 | 137 | 131 | 131 | 114,000 |
2009/09/30 | 136 | 142 | 132 | 133 | 303,000 |
2009/09/29 | 134 | 134 | 131 | 131 | 119,000 |
2009/09/28 | 133 | 133 | 130 | 133 | 96,000 |
2009/09/25 | 135 | 136 | 133 | 134 | 104,000 |
2009/09/24 | 138 | 139 | 135 | 138 | 207,000 |
2009/09/18 | 138 | 139 | 136 | 138 | 256,000 |
2009/09/17 | 140 | 141 | 138 | 138 | 330,000 |
2009/09/16 | 148 | 150 | 139 | 140 | 1,938,000 |
2009/09/15 | 137 | 150 | 135 | 138 | 1,341,000 |
2009/09/14 | 137 | 138 | 132 | 132 | 263,000 |
2009/09/11 | 139 | 139 | 136 | 137 | 160,000 |
2009/09/10 | 139 | 139 | 137 | 138 | 102,000 |
2009/09/09 | 139 | 139 | 137 | 137 | 131,000 |
2009/09/08 | 138 | 141 | 134 | 141 | 269,000 |
2009/09/07 | 138 | 141 | 137 | 138 | 196,000 |
2009/09/04 | 141 | 142 | 137 | 137 | 355,000 |
2009/09/03 | 145 | 146 | 140 | 140 | 723,000 |
2009/09/02 | 149 | 150 | 145 | 148 | 671,000 |
2009/09/01 | 145 | 156 | 144 | 152 | 4,773,000 |
2009/08/31 | 141 | 143 | 139 | 141 | 302,000 |
2009/08/28 | 139 | 140 | 136 | 139 | 134,000 |
2009/08/27 | 138 | 139 | 136 | 138 | 248,000 |
2009/08/26 | 138 | 140 | 135 | 137 | 398,000 |
2009/08/25 | 143 | 143 | 137 | 138 | 286,000 |
2009/08/24 | 141 | 143 | 140 | 140 | 231,000 |
2009/08/21 | 147 | 147 | 138 | 140 | 522,000 |
2009/08/20 | 145 | 148 | 140 | 146 | 610,000 |
2009/08/19 | 151 | 152 | 142 | 144 | 828,000 |
2009/08/18 | 152 | 160 | 151 | 153 | 1,388,000 |
2009/08/17 | 143 | 159 | 143 | 154 | 4,339,000 |
2009/08/14 | 145 | 145 | 138 | 142 | 795,000 |
2009/08/13 | 139 | 144 | 137 | 141 | 1,366,000 |
2009/08/12 | 135 | 147 | 133 | 135 | 4,064,000 |
2009/08/11 | 128 | 132 | 127 | 130 | 417,000 |
2009/08/10 | 130 | 130 | 126 | 126 | 134,000 |
2009/08/07 | 130 | 133 | 125 | 125 | 568,000 |
2009/08/06 | 126 | 126 | 121 | 125 | 482,000 |
2009/08/05 | 122 | 137 | 122 | 130 | 3,843,000 |
2009/08/04 | 115 | 117 | 115 | 117 | 45,000 |
2009/08/03 | 116 | 116 | 114 | 114 | 71,000 |
2009/07/31 | 118 | 119 | 116 | 116 | 162,000 |
2009/07/30 | 118 | 118 | 115 | 116 | 49,000 |
2009/07/29 | 120 | 120 | 118 | 118 | 40,000 |
2009/07/28 | 118 | 121 | 118 | 120 | 70,000 |
2009/07/27 | 120 | 120 | 117 | 117 | 121,000 |
2009/07/24 | 116 | 120 | 116 | 116 | 154,000 |
2009/07/23 | 114 | 119 | 113 | 115 | 204,000 |
2009/07/22 | 113 | 116 | 112 | 113 | 152,000 |
2009/07/21 | 110 | 111 | 108 | 111 | 78,000 |
2009/07/17 | 109 | 109 | 107 | 108 | 51,000 |
2009/07/16 | 109 | 112 | 109 | 109 | 101,000 |
2009/07/15 | 110 | 110 | 106 | 107 | 57,000 |
2009/07/14 | 103 | 108 | 103 | 106 | 154,000 |
2009/07/13 | 110 | 111 | 99 | 100 | 151,000 |
2009/07/10 | 114 | 114 | 111 | 111 | 70,000 |
2009/07/09 | 110 | 113 | 110 | 112 | 102,000 |
2009/07/08 | 114 | 115 | 110 | 112 | 238,000 |
2009/07/07 | 122 | 122 | 117 | 119 | 119,000 |
2009/07/06 | 125 | 126 | 120 | 122 | 219,000 |
2009/07/03 | 125 | 126 | 124 | 126 | 181,000 |
2009/07/02 | 128 | 130 | 127 | 128 | 113,000 |
2009/07/01 | 128 | 131 | 126 | 129 | 274,000 |
2009/06/30 | 129 | 132 | 126 | 128 | 271,000 |
2009/06/29 | 127 | 131 | 127 | 130 | 212,000 |
2009/06/26 | 127 | 132 | 124 | 127 | 427,000 |
2009/06/25 | 130 | 131 | 124 | 126 | 377,000 |
2009/06/24 | 132 | 138 | 127 | 127 | 516,000 |
2009/06/23 | 133 | 148 | 131 | 132 | 4,672,000 |
2009/06/22 | 119 | 141 | 119 | 129 | 3,689,000 |
2009/06/19 | 122 | 122 | 118 | 118 | 141,000 |
2009/06/18 | 125 | 125 | 120 | 124 | 166,000 |
2009/06/17 | 118 | 125 | 116 | 124 | 253,000 |
2009/06/16 | 122 | 123 | 116 | 116 | 229,000 |
2009/06/15 | 121 | 125 | 119 | 125 | 245,000 |
2009/06/12 | 122 | 122 | 118 | 120 | 218,000 |
2009/06/11 | 115 | 122 | 115 | 122 | 759,000 |
2009/06/10 | 114 | 117 | 112 | 115 | 358,000 |
2009/06/09 | 115 | 115 | 112 | 114 | 203,000 |
2009/06/08 | 116 | 116 | 112 | 112 | 219,000 |
2009/06/05 | 116 | 118 | 112 | 114 | 423,000 |
2009/06/04 | 109 | 116 | 109 | 116 | 1,246,000 |
2009/06/03 | 107 | 110 | 106 | 108 | 314,000 |
2009/06/02 | 109 | 109 | 105 | 108 | 191,000 |
2009/06/01 | 109 | 109 | 107 | 108 | 333,000 |
2009/05/29 | 103 | 106 | 103 | 106 | 264,000 |
2009/05/28 | 103 | 104 | 102 | 103 | 154,000 |
2009/05/27 | 101 | 104 | 101 | 104 | 176,000 |
2009/05/26 | 101 | 102 | 100 | 100 | 67,000 |
2009/05/25 | 101 | 102 | 100 | 102 | 50,000 |
2009/05/22 | 101 | 101 | 100 | 100 | 48,000 |
2009/05/21 | 103 | 103 | 101 | 101 | 49,000 |
2009/05/20 | 102 | 103 | 101 | 103 | 52,000 |
2009/05/19 | 100 | 102 | 100 | 101 | 39,000 |
2009/05/18 | 101 | 103 | 100 | 100 | 91,000 |
2009/05/15 | 100 | 101 | 99 | 100 | 37,000 |
2009/05/14 | 100 | 101 | 99 | 99 | 40,000 |
2009/05/13 | 102 | 102 | 100 | 102 | 123,000 |
2009/05/12 | 101 | 104 | 101 | 104 | 87,000 |
2009/05/11 | 103 | 103 | 100 | 102 | 67,000 |
2009/05/08 | 101 | 101 | 99 | 100 | 44,000 |
2009/05/07 | 99 | 101 | 99 | 100 | 102,000 |
2009/05/01 | 97 | 98 | 97 | 97 | 57,000 |
2009/04/30 | 98 | 98 | 96 | 97 | 69,000 |
2009/04/28 | 98 | 98 | 96 | 96 | 48,000 |
2009/04/27 | 97 | 97 | 96 | 97 | 39,000 |
2009/04/24 | 99 | 100 | 97 | 97 | 52,000 |
2009/04/23 | 97 | 98 | 96 | 97 | 104,000 |
2009/04/22 | 100 | 102 | 98 | 98 | 69,000 |
2009/04/21 | 98 | 99 | 97 | 98 | 38,000 |
2009/04/20 | 99 | 100 | 96 | 99 | 131,000 |
2009/04/17 | 102 | 102 | 99 | 99 | 80,000 |
2009/04/16 | 104 | 105 | 100 | 100 | 147,000 |
2009/04/15 | 100 | 106 | 99 | 104 | 485,000 |
2009/04/14 | 100 | 101 | 99 | 100 | 169,000 |
2009/04/13 | 97 | 102 | 97 | 101 | 295,000 |
2009/04/10 | 98 | 99 | 97 | 97 | 105,000 |
2009/04/09 | 97 | 98 | 95 | 98 | 101,000 |
2009/04/08 | 98 | 98 | 95 | 95 | 87,000 |
2009/04/07 | 99 | 100 | 98 | 98 | 66,000 |
2009/04/06 | 96 | 99 | 96 | 99 | 125,000 |
2009/04/03 | 99 | 99 | 95 | 95 | 126,000 |
2009/04/02 | 98 | 99 | 97 | 98 | 77,000 |
2009/04/01 | 97 | 97 | 95 | 97 | 63,000 |
2009/03/31 | 96 | 96 | 94 | 95 | 116,000 |
2009/03/30 | 100 | 100 | 95 | 95 | 149,000 |
2009/03/27 | 103 | 107 | 99 | 100 | 475,000 |
2009/03/26 | 102 | 103 | 98 | 101 | 298,000 |
2009/03/25 | 104 | 114 | 104 | 105 | 3,180,000 |
2009/03/24 | 95 | 95 | 92 | 94 | 66,000 |
2009/03/23 | 91 | 93 | 91 | 93 | 51,000 |
2009/03/19 | 91 | 91 | 89 | 91 | 41,000 |
2009/03/18 | 90 | 91 | 89 | 89 | 74,000 |
2009/03/17 | 88 | 89 | 88 | 88 | 41,000 |
2009/03/16 | 88 | 88 | 87 | 88 | 54,000 |
2009/03/13 | 86 | 87 | 86 | 87 | 65,000 |
2009/03/12 | 88 | 88 | 85 | 87 | 28,000 |
2009/03/11 | 85 | 87 | 85 | 85 | 37,000 |
2009/03/10 | 86 | 86 | 84 | 85 | 17,000 |
2009/03/09 | 87 | 87 | 84 | 84 | 28,000 |
2009/03/06 | 87 | 88 | 84 | 85 | 55,000 |
2009/03/05 | 88 | 88 | 86 | 87 | 47,000 |
2009/03/04 | 84 | 85 | 84 | 85 | 12,000 |
2009/03/03 | 82 | 84 | 82 | 84 | 44,000 |
2009/03/02 | 85 | 85 | 83 | 84 | 26,000 |
2009/02/27 | 85 | 86 | 84 | 85 | 55,000 |
2009/02/26 | 82 | 84 | 82 | 84 | 48,000 |
2009/02/25 | 81 | 83 | 80 | 82 | 71,000 |
2009/02/24 | 80 | 80 | 76 | 80 | 148,000 |
2009/02/23 | 82 | 83 | 81 | 81 | 109,000 |
2009/02/20 | 88 | 90 | 85 | 85 | 78,000 |
2009/02/19 | 91 | 91 | 88 | 89 | 131,000 |
2009/02/18 | 89 | 93 | 89 | 91 | 68,000 |
2009/02/17 | 94 | 94 | 93 | 93 | 53,000 |
2009/02/16 | 94 | 96 | 94 | 96 | 24,000 |
2009/02/13 | 96 | 96 | 94 | 95 | 42,000 |
2009/02/12 | 95 | 96 | 94 | 95 | 104,000 |
2009/02/10 | 96 | 99 | 96 | 98 | 92,000 |
2009/02/09 | 97 | 97 | 96 | 96 | 23,000 |
2009/02/06 | 99 | 99 | 96 | 96 | 58,000 |
2009/02/05 | 99 | 99 | 97 | 97 | 57,000 |
2009/02/04 | 99 | 99 | 97 | 99 | 91,000 |
2009/02/03 | 99 | 100 | 97 | 98 | 47,000 |
2009/02/02 | 98 | 99 | 98 | 98 | 47,000 |
2009/01/30 | 99 | 99 | 97 | 98 | 109,000 |
2009/01/29 | 100 | 101 | 99 | 101 | 141,000 |
2009/01/28 | 99 | 99 | 97 | 99 | 21,000 |
2009/01/27 | 95 | 98 | 95 | 98 | 41,000 |
2009/01/26 | 97 | 98 | 95 | 95 | 71,000 |
2009/01/23 | 99 | 99 | 97 | 97 | 66,000 |
2009/01/22 | 102 | 102 | 96 | 100 | 132,000 |
2009/01/21 | 101 | 101 | 99 | 100 | 90,000 |
2009/01/20 | 104 | 104 | 101 | 102 | 95,000 |
2009/01/19 | 105 | 105 | 102 | 102 | 122,000 |
2009/01/16 | 102 | 102 | 101 | 101 | 55,000 |
2009/01/15 | 100 | 101 | 99 | 100 | 137,000 |
2009/01/14 | 101 | 102 | 101 | 102 | 61,000 |
2009/01/13 | 101 | 102 | 100 | 101 | 123,000 |
2009/01/09 | 105 | 106 | 104 | 104 | 163,000 |
2009/01/08 | 108 | 108 | 104 | 107 | 235,000 |
2009/01/07 | 112 | 112 | 105 | 107 | 404,000 |
2009/01/06 | 107 | 111 | 105 | 111 | 646,000 |
2009/01/05 | 103 | 107 | 102 | 105 | 270,000 |