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
2011/12/30 92 92 90 92 37,000
2011/12/29 92 92 90 92 59,000
2011/12/28 92 93 90 92 52,000
2011/12/27 90 92 90 92 78,000
2011/12/26 92 92 91 91 66,000
2011/12/22 93 93 91 92 79,000
2011/12/21 97 97 93 93 77,000
2011/12/20 94 97 94 97 72,000
2011/12/19 96 96 92 94 86,000
2011/12/16 97 97 96 96 38,000
2011/12/15 101 105 95 97 427,000
2011/12/14 105 105 97 98 343,000
2011/12/13 100 105 97 102 616,000
2011/12/12 94 100 94 99 756,000
2011/12/09 93 93 92 93 61,000
2011/12/08 92 94 91 94 41,000
2011/12/07 90 92 90 92 29,000
2011/12/06 92 93 90 90 97,000
2011/12/05 90 92 90 91 98,000
2011/12/02 90 91 89 90 48,000
2011/12/01 90 90 89 90 94,000
2011/11/30 87 89 87 88 53,000
2011/11/29 85 86 85 86 15,000
2011/11/28 82 84 82 83 26,000
2011/11/25 83 83 82 82 39,000
2011/11/24 84 84 81 82 105,000
2011/11/22 85 85 84 84 82,000
2011/11/21 88 88 86 86 41,000
2011/11/18 87 88 87 88 7,000
2011/11/17 87 88 87 88 31,000
2011/11/16 89 89 88 88 14,000
2011/11/15 89 90 89 90 4,000
2011/11/14 88 90 88 89 20,000
2011/11/11 88 89 88 89 16,000
2011/11/10 88 89 88 89 29,000
2011/11/09 89 90 89 90 13,000
2011/11/08 90 91 89 89 32,000
2011/11/07 89 90 89 90 23,000
2011/11/04 89 91 89 89 33,000
2011/11/02 90 90 89 89 58,000
2011/11/01 91 92 91 91 10,000
2011/10/31 92 93 91 93 28,000
2011/10/28 93 93 92 92 41,000
2011/10/27 91 93 91 93 18,000
2011/10/26 90 92 90 91 56,000
2011/10/25 93 93 90 90 28,000
2011/10/24 92 93 92 93 11,000
2011/10/21 91 92 90 91 15,000
2011/10/20 91 91 90 90 42,000
2011/10/19 93 93 91 91 11,000
2011/10/18 91 92 91 92 19,000
2011/10/17 93 93 91 92 45,000
2011/10/14 91 91 90 90 27,000
2011/10/13 91 91 91 91 57,000
2011/10/12 90 91 90 91 41,000
2011/10/11 92 92 90 91 35,000
2011/10/07 90 91 90 90 62,000
2011/10/06 91 91 90 91 28,000
2011/10/05 90 91 90 90 37,000
2011/10/04 92 92 90 90 44,000
2011/10/03 93 94 93 93 19,000
2011/09/30 95 95 93 94 25,000
2011/09/29 95 95 94 95 27,000
2011/09/28 94 95 93 95 38,000
2011/09/27 92 93 91 93 13,000
2011/09/26 90 91 89 89 49,000
2011/09/22 93 94 92 92 77,000
2011/09/21 93 93 92 92 13,000
2011/09/20 92 93 92 92 12,000
2011/09/16 91 94 91 94 69,000
2011/09/15 91 91 89 90 70,000
2011/09/14 92 92 91 91 28,000
2011/09/13 92 93 91 92 64,000
2011/09/12 94 94 92 93 51,000
2011/09/09 94 95 93 94 66,000
2011/09/08 95 95 93 95 37,000
2011/09/07 92 95 92 95 25,000
2011/09/06 93 93 93 93 31,000
2011/09/05 93 94 93 93 12,000
2011/09/02 94 95 94 94 17,000
2011/09/01 95 96 94 96 29,000
2011/08/31 96 96 94 94 27,000
2011/08/30 96 97 95 96 26,000
2011/08/29 95 95 94 94 26,000
2011/08/26 95 95 93 94 35,000
2011/08/25 95 96 95 95 17,000
2011/08/24 93 95 93 94 65,000
2011/08/23 94 94 93 93 22,000
2011/08/22 93 94 93 94 40,000
2011/08/19 94 96 94 95 42,000
2011/08/18 97 97 96 96 29,000
2011/08/17 96 97 96 96 19,000
2011/08/16 98 98 96 97 20,000
2011/08/15 97 98 96 96 36,000
2011/08/12 96 96 95 96 8,000
2011/08/11 94 95 93 95 43,000
2011/08/10 97 97 94 94 24,000
2011/08/09 91 94 90 94 110,000
2011/08/08 95 96 94 95 54,000
2011/08/05 96 98 95 97 48,000
2011/08/04 100 100 99 100 36,000
2011/08/03 101 101 100 100 41,000
2011/08/02 102 103 102 103 21,000
2011/08/01 101 104 101 102 21,000
2011/07/29 102 102 101 101 28,000
2011/07/28 102 102 101 102 44,000
2011/07/27 105 105 102 102 67,000
2011/07/26 106 106 105 105 20,000
2011/07/25 106 108 106 106 55,000
2011/07/22 107 107 105 106 71,000
2011/07/21 105 110 105 106 287,000
2011/07/20 104 105 104 105 23,000
2011/07/19 102 106 101 104 177,000
2011/07/15 102 103 102 102 46,000
2011/07/14 103 103 101 101 35,000
2011/07/13 101 103 100 103 61,000
2011/07/12 101 102 101 102 34,000
2011/07/11 102 103 101 103 25,000
2011/07/08 103 103 101 101 94,000
2011/07/07 104 104 102 102 72,000
2011/07/06 103 103 102 102 28,000
2011/07/05 102 104 102 102 114,000
2011/07/04 99 104 99 101 235,000
2011/07/01 100 100 97 98 89,000
2011/06/30 100 100 98 98 63,000
2011/06/29 99 100 99 99 55,000
2011/06/28 99 100 98 99 156,000
2011/06/27 99 99 97 98 18,000
2011/06/24 100 100 98 99 31,000
2011/06/23 99 99 98 99 58,000
2011/06/22 96 99 96 99 80,000
2011/06/21 96 96 94 95 53,000
2011/06/20 94 95 93 94 24,000
2011/06/17 97 97 93 94 84,000
2011/06/16 96 97 95 95 25,000
2011/06/15 97 97 96 96 39,000
2011/06/14 96 96 94 96 72,000
2011/06/13 93 99 93 96 96,000
2011/06/10 95 95 93 93 109,000
2011/06/09 92 95 92 94 146,000
2011/06/08 93 94 92 92 106,000
2011/06/07 92 94 92 93 55,000
2011/06/06 92 92 92 92 63,000
2011/06/03 93 94 92 92 35,000
2011/06/02 93 93 93 93 51,000
2011/06/01 93 95 93 93 98,000
2011/05/31 93 94 93 93 128,000
2011/05/30 93 94 91 93 199,000
2011/05/27 95 96 94 95 146,000
2011/05/26 94 101 94 97 124,000
2011/05/25 97 97 93 93 116,000
2011/05/24 96 98 95 97 35,000
2011/05/23 98 99 97 97 37,000
2011/05/20 100 100 99 99 64,000
2011/05/19 101 101 100 101 43,000
2011/05/18 100 101 99 100 49,000
2011/05/17 100 101 100 100 35,000
2011/05/16 103 103 101 102 45,000
2011/05/13 106 106 102 103 116,000
2011/05/12 105 106 105 106 78,000
2011/05/11 108 108 106 106 88,000
2011/05/10 109 109 107 108 27,000
2011/05/09 110 110 107 108 18,000
2011/05/06 109 109 108 108 6,000
2011/05/02 109 110 107 110 38,000
2011/04/28 109 109 106 108 62,000
2011/04/27 107 108 104 106 68,000
2011/04/26 108 108 107 107 31,000
2011/04/25 108 110 108 109 64,000
2011/04/22 109 109 107 109 56,000
2011/04/21 114 114 109 109 118,000
2011/04/20 112 114 112 113 76,000
2011/04/19 113 113 110 111 75,000
2011/04/18 109 116 109 113 263,000
2011/04/15 113 113 108 109 127,000
2011/04/14 110 113 109 110 139,000
2011/04/13 108 111 108 109 92,000
2011/04/12 114 114 109 110 163,000
2011/04/11 118 120 114 114 283,000
2011/04/08 111 121 111 116 1,114,000
2011/04/07 103 121 101 110 2,090,000
2011/04/06 104 105 96 100 178,000
2011/04/05 108 108 104 104 72,000
2011/04/04 108 110 107 108 52,000
2011/04/01 105 108 105 106 83,000
2011/03/31 105 114 103 104 258,000
2011/03/30 102 104 102 104 46,000
2011/03/29 104 104 102 104 30,000
2011/03/28 102 104 100 104 51,000
2011/03/25 102 105 101 101 105,000
2011/03/24 100 102 100 100 77,000
2011/03/23 102 102 100 101 87,000
2011/03/22 101 102 100 102 167,000
2011/03/18 99 100 97 99 127,000
2011/03/17 85 100 84 97 188,000
2011/03/16 75 89 74 89 515,000
2011/03/15 89 91 72 80 381,000
2011/03/14 85 102 85 94 267,000
2011/03/11 114 115 113 115 105,000
2011/03/10 118 118 115 115 110,000
2011/03/09 120 120 118 118 79,000
2011/03/08 118 119 118 119 48,000
2011/03/07 118 119 117 117 63,000
2011/03/04 120 120 118 118 55,000
2011/03/03 119 120 117 118 97,000
2011/03/02 119 121 118 119 85,000
2011/03/01 122 122 120 120 29,000
2011/02/28 120 120 118 119 37,000
2011/02/25 116 117 114 116 92,000
2011/02/24 121 121 116 118 185,000
2011/02/23 121 123 121 121 103,000
2011/02/22 124 125 122 124 103,000
2011/02/21 126 126 123 126 97,000
2011/02/18 124 126 124 125 127,000
2011/02/17 128 129 125 125 172,000
2011/02/16 128 129 127 128 271,000
2011/02/15 125 129 124 127 571,000
2011/02/14 126 126 123 125 141,000
2011/02/10 122 127 122 124 385,000
2011/02/09 122 123 119 122 197,000
2011/02/08 121 122 120 121 147,000
2011/02/07 119 122 119 120 214,000
2011/02/04 118 119 116 118 226,000
2011/02/03 116 117 114 117 58,000
2011/02/02 115 116 114 116 114,000
2011/02/01 114 115 113 115 99,000
2011/01/31 114 115 113 114 102,000
2011/01/28 116 116 113 115 160,000
2011/01/27 113 116 113 116 166,000
2011/01/26 111 113 111 112 30,000
2011/01/25 112 112 110 111 74,000
2011/01/24 111 111 110 111 58,000
2011/01/21 114 114 110 112 255,000
2011/01/20 117 117 115 115 150,000
2011/01/19 118 119 118 118 236,000
2011/01/18 116 118 114 118 355,000
2011/01/17 113 116 113 116 663,000
2011/01/14 109 110 108 109 72,000
2011/01/13 110 111 108 109 206,000
2011/01/12 110 114 109 110 396,000
2011/01/11 108 111 107 110 154,000
2011/01/07 108 109 107 108 89,000
2011/01/06 107 109 107 108 267,000
2011/01/05 105 107 105 107 209,000
2011/01/04 104 105 103 104 89,000

このページの先頭へ