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
2010/12/30 105 105 104 104 84,000
2010/12/29 104 105 103 105 95,000
2010/12/28 103 104 103 104 76,000
2010/12/27 104 105 103 103 125,000
2010/12/24 106 106 104 105 134,000
2010/12/22 105 106 104 106 322,000
2010/12/21 101 107 101 104 938,000
2010/12/20 102 103 101 103 109,000
2010/12/17 103 104 102 102 251,000
2010/12/16 101 102 100 102 114,000
2010/12/15 101 102 100 100 165,000
2010/12/14 100 101 99 100 159,000
2010/12/13 100 102 100 100 334,000
2010/12/10 99 99 98 98 124,000
2010/12/09 102 102 99 100 134,000
2010/12/08 101 103 100 102 222,000
2010/12/07 100 100 99 100 100,000
2010/12/06 97 100 97 100 136,000
2010/12/03 97 98 97 97 61,000
2010/12/02 98 98 97 97 27,000
2010/12/01 96 98 96 97 188,000
2010/11/30 99 99 97 98 181,000
2010/11/29 96 99 96 99 148,000
2010/11/26 97 97 95 95 58,000
2010/11/25 95 97 95 96 146,000
2010/11/24 94 94 93 94 33,000
2010/11/22 93 95 93 95 61,000
2010/11/19 95 95 93 93 115,000
2010/11/18 95 96 94 95 173,000
2010/11/17 92 94 92 93 97,000
2010/11/16 93 93 91 92 70,000
2010/11/15 91 93 91 92 63,000
2010/11/12 92 92 91 92 80,000
2010/11/11 92 93 92 92 115,000
2010/11/10 92 92 91 92 70,000
2010/11/09 91 92 91 92 35,000
2010/11/08 92 92 91 91 22,000
2010/11/05 91 92 89 90 215,000
2010/11/04 88 88 88 88 116,000
2010/11/02 87 88 87 87 82,000
2010/11/01 89 90 88 88 70,000
2010/10/29 89 90 88 90 52,000
2010/10/28 91 91 88 89 274,000
2010/10/27 94 94 92 92 100,000
2010/10/26 93 94 92 92 42,000
2010/10/25 93 94 92 93 25,000
2010/10/22 93 94 92 94 106,000
2010/10/21 94 95 94 94 64,000
2010/10/20 94 95 94 94 45,000
2010/10/19 95 96 95 95 20,000
2010/10/18 95 96 94 96 43,000
2010/10/15 95 95 94 94 70,000
2010/10/14 95 96 95 95 34,000
2010/10/13 95 97 95 95 71,000
2010/10/12 98 98 94 95 88,000
2010/10/08 97 98 97 98 76,000
2010/10/07 96 97 95 97 88,000
2010/10/06 97 97 96 97 19,000
2010/10/05 95 97 95 97 33,000
2010/10/04 98 98 96 96 10,000
2010/10/01 97 98 96 97 45,000
2010/09/30 98 98 97 97 20,000
2010/09/29 97 98 97 98 37,000
2010/09/28 97 99 96 96 59,000
2010/09/27 99 99 97 99 134,000
2010/09/24 98 106 97 98 1,067,000
2010/09/22 99 99 98 98 29,000
2010/09/21 99 99 98 98 33,000
2010/09/17 99 99 98 99 22,000
2010/09/16 100 100 98 98 25,000
2010/09/15 98 100 98 98 60,000
2010/09/14 100 100 98 99 48,000
2010/09/13 98 100 98 100 13,000
2010/09/10 101 101 98 98 98,000
2010/09/09 97 98 96 97 37,000
2010/09/08 97 97 95 96 27,000
2010/09/07 97 98 97 97 58,000
2010/09/06 97 98 97 98 55,000
2010/09/03 94 96 94 95 23,000
2010/09/02 96 96 95 96 15,000
2010/09/01 95 95 94 95 57,000
2010/08/31 97 97 96 96 31,000
2010/08/30 97 99 97 98 63,000
2010/08/27 95 97 95 97 42,000
2010/08/26 95 96 94 96 67,000
2010/08/25 95 96 94 95 88,000
2010/08/24 97 97 95 97 67,000
2010/08/23 99 99 97 97 58,000
2010/08/20 100 101 99 99 23,000
2010/08/19 99 101 99 100 67,000
2010/08/18 102 102 100 101 71,000
2010/08/17 101 102 101 102 20,000
2010/08/16 101 101 100 101 22,000
2010/08/13 102 102 101 102 46,000
2010/08/12 100 102 100 102 57,000
2010/08/11 104 104 102 102 74,000
2010/08/10 106 106 105 105 26,000
2010/08/09 106 106 105 106 40,000
2010/08/06 105 107 104 107 79,000
2010/08/05 103 104 103 104 43,000
2010/08/04 105 105 102 102 132,000
2010/08/03 105 108 105 107 67,000
2010/08/02 105 106 104 105 51,000
2010/07/30 105 105 104 105 44,000
2010/07/29 106 106 105 105 45,000
2010/07/28 104 105 104 104 33,000
2010/07/27 104 104 103 103 38,000
2010/07/26 104 105 103 103 66,000
2010/07/23 104 104 103 103 24,000
2010/07/22 101 102 100 101 42,000
2010/07/21 103 104 101 102 95,000
2010/07/20 102 104 102 103 117,000
2010/07/16 107 107 105 106 67,000
2010/07/15 108 108 106 108 68,000
2010/07/14 108 109 108 108 49,000
2010/07/13 108 109 107 108 75,000
2010/07/12 109 110 108 108 102,000
2010/07/09 109 117 108 109 1,011,000
2010/07/08 106 108 106 107 47,000
2010/07/07 106 107 105 105 36,000
2010/07/06 105 107 105 106 25,000
2010/07/05 105 106 105 105 38,000
2010/07/02 104 105 104 105 39,000
2010/07/01 105 105 104 105 94,000
2010/06/30 105 106 105 105 104,000
2010/06/29 109 110 106 107 119,000
2010/06/28 110 110 109 109 22,000
2010/06/25 112 112 109 111 50,000
2010/06/24 112 114 111 113 23,000
2010/06/23 111 113 111 113 25,000
2010/06/22 115 115 112 113 116,000
2010/06/21 115 116 115 116 41,000
2010/06/18 114 116 112 115 74,000
2010/06/17 113 116 113 113 93,000
2010/06/16 112 115 112 112 76,000
2010/06/15 112 112 110 110 30,000
2010/06/14 108 112 108 111 69,000
2010/06/11 108 109 108 108 79,000
2010/06/10 108 108 106 107 54,000
2010/06/09 108 109 106 107 58,000
2010/06/08 107 109 107 107 29,000
2010/06/07 109 110 108 108 60,000
2010/06/04 111 112 110 111 75,000
2010/06/03 111 112 111 111 33,000
2010/06/02 111 111 109 110 76,000
2010/06/01 113 114 111 111 81,000
2010/05/31 111 113 111 113 37,000
2010/05/28 110 111 109 111 97,000
2010/05/27 108 109 106 108 108,000
2010/05/26 107 109 106 108 74,000
2010/05/25 109 110 107 107 96,000
2010/05/24 110 112 107 110 167,000
2010/05/21 109 110 107 108 182,000
2010/05/20 114 114 113 113 67,000
2010/05/19 115 115 113 114 145,000
2010/05/18 118 118 116 117 113,000
2010/05/17 118 119 117 117 108,000
2010/05/14 121 121 120 120 96,000
2010/05/13 122 122 120 121 135,000
2010/05/12 122 123 121 121 112,000
2010/05/11 122 123 120 120 133,000
2010/05/10 119 122 119 122 101,000
2010/05/07 122 122 118 121 286,000
2010/05/06 124 124 123 124 142,000
2010/04/30 127 129 126 126 137,000
2010/04/28 126 127 124 126 260,000
2010/04/27 129 130 127 129 165,000
2010/04/26 128 130 127 129 202,000
2010/04/23 124 128 124 127 123,000
2010/04/22 126 126 124 125 94,000
2010/04/21 124 126 124 125 77,000
2010/04/20 124 126 123 124 142,000
2010/04/19 124 125 123 124 219,000
2010/04/16 130 130 126 128 416,000
2010/04/15 127 133 127 132 891,000
2010/04/14 126 127 124 126 134,000
2010/04/13 127 129 124 126 325,000
2010/04/12 124 129 123 128 597,000
2010/04/09 122 123 121 123 60,000
2010/04/08 121 123 121 122 59,000
2010/04/07 122 123 122 122 47,000
2010/04/06 122 122 121 122 106,000
2010/04/05 123 124 122 122 65,000
2010/04/02 123 124 123 124 141,000
2010/04/01 122 123 121 122 125,000
2010/03/31 121 122 120 122 170,000
2010/03/30 119 121 119 121 88,000
2010/03/29 121 121 119 119 58,000
2010/03/26 118 120 118 120 115,000
2010/03/25 120 121 118 118 202,000
2010/03/24 121 122 120 121 94,000
2010/03/23 122 123 120 122 128,000
2010/03/19 122 122 121 121 60,000
2010/03/18 124 125 121 122 210,000
2010/03/17 124 124 122 123 138,000
2010/03/16 121 122 121 122 209,000
2010/03/15 121 122 120 121 130,000
2010/03/12 119 120 119 120 110,000
2010/03/11 120 120 118 119 207,000
2010/03/10 120 121 119 119 81,000
2010/03/09 119 120 118 119 98,000
2010/03/08 119 120 119 119 85,000
2010/03/05 117 119 116 118 136,000
2010/03/04 118 118 116 116 101,000
2010/03/03 117 119 117 117 100,000
2010/03/02 120 120 117 118 131,000
2010/03/01 120 121 118 119 118,000
2010/02/26 119 120 118 120 131,000
2010/02/25 122 125 119 119 667,000
2010/02/24 117 122 117 121 290,000
2010/02/23 118 118 116 116 83,000
2010/02/22 118 119 117 119 60,000
2010/02/19 118 118 116 117 59,000
2010/02/18 118 119 118 118 47,000
2010/02/17 119 119 117 118 136,000
2010/02/16 117 118 117 117 35,000
2010/02/15 120 120 117 117 127,000
2010/02/12 120 120 117 117 149,000
2010/02/10 125 129 119 121 973,000
2010/02/09 116 120 113 120 190,000
2010/02/08 119 119 114 118 256,000
2010/02/05 119 120 116 119 147,000
2010/02/04 125 125 121 121 105,000
2010/02/03 119 127 119 125 439,000
2010/02/02 118 120 118 118 83,000
2010/02/01 118 118 115 118 100,000
2010/01/29 120 120 118 118 60,000
2010/01/28 120 121 119 120 66,000
2010/01/27 118 121 118 120 74,000
2010/01/26 123 124 120 120 91,000
2010/01/25 123 125 123 123 59,000
2010/01/22 126 126 124 125 36,000
2010/01/21 124 127 124 126 88,000
2010/01/20 125 127 125 127 67,000
2010/01/19 126 126 125 125 36,000
2010/01/18 126 128 125 126 48,000
2010/01/15 126 128 125 125 87,000
2010/01/14 124 127 123 127 157,000
2010/01/13 126 126 121 122 167,000
2010/01/12 124 126 122 126 88,000
2010/01/08 123 124 122 124 46,000
2010/01/07 123 125 122 123 86,000
2010/01/06 122 124 122 124 32,000
2010/01/05 124 124 122 123 57,000
2010/01/04 122 122 121 121 29,000

このページの先頭へ