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 |
---|---|---|---|---|---|
2012/12/28 | 92 | 92 | 89 | 91 | 327,000 |
2012/12/27 | 90 | 93 | 90 | 92 | 576,000 |
2012/12/26 | 90 | 91 | 89 | 90 | 172,000 |
2012/12/25 | 90 | 90 | 88 | 89 | 92,000 |
2012/12/21 | 89 | 91 | 86 | 87 | 341,000 |
2012/12/20 | 89 | 89 | 88 | 89 | 91,000 |
2012/12/19 | 88 | 90 | 88 | 90 | 161,000 |
2012/12/18 | 86 | 88 | 86 | 87 | 68,000 |
2012/12/17 | 87 | 87 | 86 | 86 | 59,000 |
2012/12/14 | 88 | 88 | 86 | 87 | 223,000 |
2012/12/13 | 90 | 90 | 88 | 88 | 136,000 |
2012/12/12 | 91 | 91 | 89 | 90 | 55,000 |
2012/12/11 | 89 | 89 | 87 | 89 | 58,000 |
2012/12/10 | 90 | 90 | 89 | 90 | 61,000 |
2012/12/07 | 90 | 92 | 89 | 90 | 301,000 |
2012/12/06 | 86 | 90 | 86 | 89 | 483,000 |
2012/12/05 | 86 | 86 | 85 | 86 | 35,000 |
2012/12/04 | 85 | 86 | 85 | 86 | 66,000 |
2012/12/03 | 85 | 86 | 85 | 85 | 26,000 |
2012/11/30 | 86 | 86 | 85 | 85 | 26,000 |
2012/11/29 | 86 | 86 | 85 | 85 | 41,000 |
2012/11/28 | 87 | 87 | 84 | 84 | 153,000 |
2012/11/27 | 86 | 87 | 86 | 87 | 109,000 |
2012/11/26 | 85 | 86 | 84 | 86 | 69,000 |
2012/11/22 | 85 | 85 | 84 | 84 | 44,000 |
2012/11/21 | 84 | 85 | 84 | 84 | 23,000 |
2012/11/20 | 85 | 86 | 84 | 84 | 61,000 |
2012/11/19 | 85 | 85 | 84 | 85 | 18,000 |
2012/11/16 | 83 | 84 | 82 | 84 | 75,000 |
2012/11/15 | 82 | 83 | 82 | 83 | 20,000 |
2012/11/14 | 83 | 83 | 81 | 82 | 66,000 |
2012/11/13 | 84 | 84 | 83 | 83 | 53,000 |
2012/11/12 | 83 | 84 | 83 | 83 | 27,000 |
2012/11/09 | 83 | 84 | 83 | 83 | 15,000 |
2012/11/08 | 84 | 84 | 83 | 83 | 39,000 |
2012/11/07 | 84 | 85 | 84 | 85 | 11,000 |
2012/11/06 | 84 | 85 | 84 | 84 | 46,000 |
2012/11/05 | 84 | 85 | 84 | 84 | 44,000 |
2012/11/02 | 84 | 84 | 83 | 84 | 46,000 |
2012/11/01 | 84 | 85 | 83 | 83 | 48,000 |
2012/10/31 | 84 | 85 | 83 | 85 | 37,000 |
2012/10/30 | 83 | 85 | 83 | 83 | 66,000 |
2012/10/29 | 84 | 84 | 83 | 84 | 13,000 |
2012/10/26 | 84 | 84 | 83 | 84 | 14,000 |
2012/10/25 | 83 | 84 | 83 | 84 | 17,000 |
2012/10/24 | 83 | 84 | 83 | 84 | 39,000 |
2012/10/23 | 83 | 84 | 83 | 83 | 30,000 |
2012/10/22 | 83 | 84 | 83 | 83 | 9,000 |
2012/10/19 | 84 | 84 | 83 | 83 | 20,000 |
2012/10/18 | 83 | 84 | 82 | 84 | 15,000 |
2012/10/17 | 82 | 84 | 82 | 82 | 36,000 |
2012/10/16 | 81 | 82 | 80 | 82 | 15,000 |
2012/10/15 | 80 | 80 | 80 | 80 | 4,000 |
2012/10/12 | 81 | 81 | 81 | 81 | 7,000 |
2012/10/11 | 81 | 82 | 81 | 81 | 18,000 |
2012/10/10 | 83 | 83 | 81 | 81 | 27,000 |
2012/10/09 | 82 | 83 | 82 | 83 | 12,000 |
2012/10/05 | 82 | 82 | 81 | 81 | 64,000 |
2012/10/04 | 82 | 82 | 81 | 81 | 28,000 |
2012/10/03 | 83 | 83 | 82 | 82 | 14,000 |
2012/10/02 | 82 | 83 | 82 | 83 | 6,000 |
2012/10/01 | 82 | 83 | 82 | 82 | 9,000 |
2012/09/28 | 84 | 84 | 82 | 82 | 29,000 |
2012/09/27 | 84 | 84 | 82 | 83 | 17,000 |
2012/09/26 | 84 | 84 | 83 | 84 | 33,000 |
2012/09/25 | 83 | 84 | 82 | 84 | 49,000 |
2012/09/24 | 83 | 83 | 82 | 83 | 32,000 |
2012/09/21 | 83 | 84 | 83 | 83 | 27,000 |
2012/09/20 | 85 | 85 | 83 | 83 | 36,000 |
2012/09/19 | 84 | 86 | 84 | 85 | 83,000 |
2012/09/18 | 83 | 84 | 82 | 83 | 55,000 |
2012/09/14 | 83 | 83 | 82 | 82 | 113,000 |
2012/09/13 | 83 | 83 | 81 | 82 | 38,000 |
2012/09/12 | 82 | 83 | 81 | 83 | 66,000 |
2012/09/11 | 82 | 83 | 81 | 82 | 26,000 |
2012/09/10 | 82 | 82 | 81 | 82 | 24,000 |
2012/09/07 | 81 | 82 | 81 | 81 | 18,000 |
2012/09/06 | 81 | 82 | 80 | 80 | 64,000 |
2012/09/05 | 83 | 83 | 81 | 81 | 31,000 |
2012/09/04 | 82 | 83 | 82 | 82 | 19,000 |
2012/09/03 | 83 | 84 | 82 | 82 | 52,000 |
2012/08/31 | 83 | 83 | 81 | 82 | 100,000 |
2012/08/30 | 84 | 84 | 83 | 83 | 66,000 |
2012/08/29 | 86 | 86 | 85 | 85 | 16,000 |
2012/08/28 | 87 | 87 | 85 | 85 | 59,000 |
2012/08/27 | 87 | 88 | 87 | 87 | 12,000 |
2012/08/24 | 86 | 87 | 86 | 87 | 27,000 |
2012/08/23 | 85 | 86 | 85 | 85 | 48,000 |
2012/08/22 | 88 | 88 | 86 | 86 | 40,000 |
2012/08/21 | 89 | 89 | 87 | 87 | 8,000 |
2012/08/20 | 89 | 89 | 88 | 88 | 28,000 |
2012/08/17 | 91 | 91 | 88 | 88 | 32,000 |
2012/08/16 | 88 | 90 | 87 | 90 | 64,000 |
2012/08/15 | 90 | 90 | 88 | 89 | 31,000 |
2012/08/14 | 87 | 90 | 87 | 89 | 25,000 |
2012/08/13 | 87 | 87 | 86 | 87 | 18,000 |
2012/08/10 | 87 | 87 | 86 | 87 | 20,000 |
2012/08/09 | 86 | 87 | 85 | 87 | 17,000 |
2012/08/08 | 87 | 87 | 84 | 86 | 70,000 |
2012/08/07 | 87 | 87 | 86 | 86 | 38,000 |
2012/08/06 | 86 | 87 | 86 | 87 | 4,000 |
2012/08/03 | 88 | 88 | 86 | 86 | 10,000 |
2012/08/02 | 87 | 89 | 87 | 88 | 22,000 |
2012/08/01 | 87 | 87 | 86 | 87 | 31,000 |
2012/07/31 | 86 | 88 | 85 | 88 | 32,000 |
2012/07/30 | 86 | 87 | 86 | 87 | 24,000 |
2012/07/27 | 87 | 87 | 86 | 86 | 19,000 |
2012/07/26 | 85 | 86 | 84 | 86 | 14,000 |
2012/07/25 | 86 | 86 | 84 | 84 | 18,000 |
2012/07/24 | 84 | 85 | 84 | 85 | 35,000 |
2012/07/23 | 85 | 86 | 84 | 84 | 33,000 |
2012/07/20 | 85 | 89 | 85 | 86 | 64,000 |
2012/07/19 | 84 | 86 | 84 | 85 | 42,000 |
2012/07/18 | 86 | 86 | 82 | 83 | 105,000 |
2012/07/17 | 87 | 88 | 86 | 86 | 16,000 |
2012/07/13 | 87 | 87 | 87 | 87 | 23,000 |
2012/07/12 | 88 | 88 | 87 | 87 | 24,000 |
2012/07/11 | 89 | 89 | 88 | 88 | 6,000 |
2012/07/10 | 91 | 91 | 89 | 89 | 23,000 |
2012/07/09 | 88 | 90 | 88 | 90 | 37,000 |
2012/07/06 | 89 | 89 | 89 | 89 | 19,000 |
2012/07/05 | 92 | 92 | 90 | 90 | 86,000 |
2012/07/04 | 93 | 94 | 92 | 93 | 122,000 |
2012/07/03 | 91 | 92 | 90 | 92 | 57,000 |
2012/07/02 | 92 | 92 | 90 | 91 | 42,000 |
2012/06/29 | 90 | 91 | 89 | 90 | 87,000 |
2012/06/28 | 89 | 90 | 88 | 90 | 51,000 |
2012/06/27 | 88 | 88 | 87 | 88 | 18,000 |
2012/06/26 | 88 | 88 | 87 | 88 | 33,000 |
2012/06/25 | 88 | 89 | 88 | 88 | 53,000 |
2012/06/22 | 88 | 88 | 87 | 87 | 24,000 |
2012/06/21 | 89 | 89 | 88 | 88 | 23,000 |
2012/06/20 | 86 | 88 | 86 | 88 | 24,000 |
2012/06/19 | 86 | 87 | 86 | 86 | 21,000 |
2012/06/18 | 87 | 88 | 86 | 86 | 16,000 |
2012/06/15 | 89 | 89 | 86 | 86 | 34,000 |
2012/06/14 | 86 | 88 | 85 | 88 | 35,000 |
2012/06/13 | 89 | 89 | 87 | 87 | 17,000 |
2012/06/12 | 86 | 88 | 86 | 88 | 30,000 |
2012/06/11 | 88 | 88 | 86 | 87 | 67,000 |
2012/06/08 | 88 | 88 | 85 | 87 | 52,000 |
2012/06/07 | 86 | 88 | 85 | 87 | 88,000 |
2012/06/06 | 83 | 85 | 83 | 85 | 35,000 |
2012/06/05 | 82 | 84 | 81 | 84 | 92,000 |
2012/06/04 | 82 | 82 | 81 | 81 | 60,000 |
2012/06/01 | 84 | 84 | 83 | 83 | 22,000 |
2012/05/31 | 85 | 85 | 84 | 84 | 10,000 |
2012/05/30 | 86 | 86 | 85 | 86 | 38,000 |
2012/05/29 | 87 | 87 | 86 | 86 | 23,000 |
2012/05/28 | 85 | 88 | 85 | 88 | 22,000 |
2012/05/25 | 86 | 87 | 85 | 87 | 33,000 |
2012/05/24 | 85 | 86 | 85 | 85 | 20,000 |
2012/05/23 | 85 | 86 | 84 | 85 | 63,000 |
2012/05/22 | 85 | 86 | 85 | 86 | 43,000 |
2012/05/21 | 83 | 85 | 83 | 84 | 101,000 |
2012/05/18 | 83 | 83 | 82 | 83 | 45,000 |
2012/05/17 | 82 | 85 | 82 | 85 | 179,000 |
2012/05/16 | 85 | 85 | 83 | 85 | 90,000 |
2012/05/15 | 86 | 86 | 82 | 85 | 175,000 |
2012/05/14 | 87 | 87 | 86 | 87 | 94,000 |
2012/05/11 | 93 | 93 | 86 | 87 | 142,000 |
2012/05/10 | 93 | 93 | 92 | 93 | 60,000 |
2012/05/09 | 94 | 95 | 93 | 93 | 36,000 |
2012/05/08 | 95 | 95 | 94 | 95 | 9,000 |
2012/05/07 | 94 | 94 | 93 | 94 | 56,000 |
2012/05/02 | 95 | 96 | 94 | 95 | 23,000 |
2012/05/01 | 95 | 95 | 94 | 95 | 30,000 |
2012/04/27 | 96 | 96 | 95 | 95 | 33,000 |
2012/04/26 | 97 | 97 | 95 | 95 | 26,000 |
2012/04/25 | 97 | 97 | 95 | 95 | 55,000 |
2012/04/24 | 96 | 97 | 96 | 96 | 32,000 |
2012/04/23 | 97 | 97 | 96 | 97 | 40,000 |
2012/04/20 | 98 | 98 | 97 | 98 | 9,000 |
2012/04/19 | 96 | 97 | 96 | 97 | 20,000 |
2012/04/18 | 96 | 97 | 96 | 97 | 30,000 |
2012/04/17 | 96 | 96 | 95 | 95 | 47,000 |
2012/04/16 | 96 | 97 | 96 | 96 | 38,000 |
2012/04/13 | 97 | 98 | 97 | 97 | 19,000 |
2012/04/12 | 96 | 97 | 95 | 97 | 70,000 |
2012/04/11 | 96 | 96 | 95 | 95 | 83,000 |
2012/04/10 | 97 | 97 | 96 | 96 | 83,000 |
2012/04/09 | 96 | 97 | 96 | 97 | 14,000 |
2012/04/06 | 97 | 97 | 97 | 97 | 64,000 |
2012/04/05 | 98 | 98 | 97 | 98 | 80,000 |
2012/04/04 | 99 | 100 | 98 | 98 | 86,000 |
2012/04/03 | 101 | 101 | 99 | 99 | 123,000 |
2012/04/02 | 102 | 102 | 100 | 100 | 103,000 |
2012/03/30 | 102 | 102 | 100 | 100 | 79,000 |
2012/03/29 | 102 | 102 | 101 | 101 | 74,000 |
2012/03/28 | 101 | 102 | 99 | 102 | 108,000 |
2012/03/27 | 102 | 102 | 101 | 101 | 63,000 |
2012/03/26 | 102 | 103 | 101 | 101 | 51,000 |
2012/03/23 | 103 | 104 | 102 | 102 | 145,000 |
2012/03/22 | 102 | 104 | 102 | 103 | 68,000 |
2012/03/21 | 103 | 104 | 102 | 102 | 94,000 |
2012/03/19 | 103 | 104 | 103 | 103 | 49,000 |
2012/03/16 | 102 | 104 | 102 | 104 | 57,000 |
2012/03/15 | 103 | 103 | 102 | 103 | 129,000 |
2012/03/14 | 106 | 106 | 103 | 104 | 239,000 |
2012/03/13 | 104 | 106 | 104 | 104 | 143,000 |
2012/03/12 | 103 | 105 | 103 | 103 | 198,000 |
2012/03/09 | 103 | 104 | 102 | 102 | 113,000 |
2012/03/08 | 103 | 103 | 102 | 103 | 98,000 |
2012/03/07 | 100 | 102 | 100 | 102 | 66,000 |
2012/03/06 | 101 | 102 | 100 | 101 | 89,000 |
2012/03/05 | 102 | 103 | 101 | 101 | 43,000 |
2012/03/02 | 101 | 103 | 100 | 102 | 109,000 |
2012/03/01 | 102 | 104 | 100 | 102 | 247,000 |
2012/02/29 | 105 | 106 | 103 | 103 | 252,000 |
2012/02/28 | 104 | 107 | 102 | 106 | 339,000 |
2012/02/27 | 109 | 109 | 105 | 106 | 338,000 |
2012/02/24 | 106 | 108 | 105 | 107 | 487,000 |
2012/02/23 | 105 | 106 | 103 | 105 | 270,000 |
2012/02/22 | 107 | 107 | 104 | 106 | 397,000 |
2012/02/21 | 102 | 106 | 101 | 106 | 413,000 |
2012/02/20 | 101 | 102 | 100 | 101 | 139,000 |
2012/02/17 | 101 | 102 | 101 | 102 | 89,000 |
2012/02/16 | 100 | 102 | 99 | 100 | 314,000 |
2012/02/15 | 100 | 100 | 100 | 100 | 90,000 |
2012/02/14 | 101 | 101 | 99 | 100 | 223,000 |
2012/02/13 | 97 | 104 | 97 | 99 | 897,000 |
2012/02/10 | 99 | 99 | 97 | 97 | 254,000 |
2012/02/09 | 99 | 100 | 97 | 99 | 210,000 |
2012/02/08 | 98 | 101 | 98 | 100 | 260,000 |
2012/02/07 | 98 | 99 | 97 | 99 | 61,000 |
2012/02/06 | 99 | 99 | 97 | 99 | 152,000 |
2012/02/03 | 100 | 100 | 97 | 97 | 196,000 |
2012/02/02 | 100 | 100 | 98 | 99 | 194,000 |
2012/02/01 | 101 | 101 | 99 | 100 | 117,000 |
2012/01/31 | 101 | 102 | 99 | 101 | 151,000 |
2012/01/30 | 103 | 103 | 100 | 101 | 500,000 |
2012/01/27 | 101 | 105 | 98 | 100 | 885,000 |
2012/01/26 | 99 | 100 | 97 | 99 | 368,000 |
2012/01/25 | 97 | 98 | 96 | 98 | 239,000 |
2012/01/24 | 98 | 99 | 96 | 96 | 145,000 |
2012/01/23 | 97 | 97 | 96 | 97 | 139,000 |
2012/01/20 | 97 | 98 | 95 | 96 | 185,000 |
2012/01/19 | 96 | 97 | 94 | 97 | 239,000 |
2012/01/18 | 97 | 97 | 94 | 96 | 150,000 |
2012/01/17 | 97 | 97 | 93 | 95 | 468,000 |
2012/01/16 | 98 | 105 | 97 | 97 | 803,000 |
2012/01/13 | 101 | 102 | 97 | 99 | 1,098,000 |
2012/01/12 | 91 | 102 | 90 | 99 | 2,448,000 |
2012/01/11 | 93 | 93 | 91 | 91 | 62,000 |
2012/01/10 | 93 | 93 | 91 | 92 | 31,000 |
2012/01/06 | 92 | 93 | 91 | 92 | 28,000 |
2012/01/05 | 93 | 93 | 91 | 92 | 27,000 |
2012/01/04 | 92 | 93 | 91 | 93 | 34,000 |