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 |
---|---|---|---|---|---|
2016/12/30 | 115 | 115 | 115 | 115 | 18,000 |
2016/12/29 | 116 | 116 | 114 | 115 | 77,000 |
2016/12/28 | 115 | 116 | 115 | 116 | 47,000 |
2016/12/27 | 115 | 116 | 114 | 115 | 105,000 |
2016/12/26 | 115 | 116 | 114 | 115 | 87,000 |
2016/12/22 | 116 | 116 | 114 | 115 | 62,000 |
2016/12/21 | 115 | 116 | 114 | 116 | 105,000 |
2016/12/20 | 113 | 115 | 113 | 115 | 62,000 |
2016/12/19 | 113 | 114 | 113 | 114 | 68,000 |
2016/12/16 | 115 | 116 | 114 | 115 | 91,000 |
2016/12/15 | 116 | 116 | 114 | 116 | 114,000 |
2016/12/14 | 115 | 116 | 114 | 116 | 124,000 |
2016/12/13 | 115 | 116 | 115 | 116 | 84,000 |
2016/12/12 | 116 | 117 | 114 | 115 | 206,000 |
2016/12/09 | 116 | 117 | 115 | 116 | 188,000 |
2016/12/08 | 116 | 117 | 115 | 116 | 71,000 |
2016/12/07 | 115 | 117 | 114 | 115 | 221,000 |
2016/12/06 | 114 | 116 | 114 | 115 | 120,000 |
2016/12/05 | 114 | 115 | 114 | 115 | 27,000 |
2016/12/02 | 114 | 116 | 113 | 114 | 159,000 |
2016/12/01 | 115 | 115 | 114 | 114 | 92,000 |
2016/11/30 | 114 | 115 | 114 | 115 | 202,000 |
2016/11/29 | 113 | 114 | 113 | 114 | 45,000 |
2016/11/28 | 112 | 114 | 112 | 112 | 57,000 |
2016/11/25 | 114 | 114 | 111 | 112 | 299,000 |
2016/11/24 | 115 | 115 | 114 | 115 | 60,000 |
2016/11/22 | 113 | 116 | 113 | 114 | 392,000 |
2016/11/21 | 112 | 113 | 112 | 113 | 96,000 |
2016/11/18 | 110 | 113 | 110 | 112 | 199,000 |
2016/11/17 | 110 | 110 | 110 | 110 | 35,000 |
2016/11/16 | 110 | 111 | 110 | 111 | 20,000 |
2016/11/15 | 110 | 111 | 109 | 109 | 32,000 |
2016/11/14 | 110 | 111 | 109 | 110 | 84,000 |
2016/11/11 | 109 | 110 | 109 | 110 | 38,000 |
2016/11/10 | 107 | 110 | 107 | 109 | 130,000 |
2016/11/09 | 107 | 108 | 103 | 105 | 116,000 |
2016/11/08 | 109 | 109 | 108 | 108 | 38,000 |
2016/11/07 | 110 | 110 | 108 | 109 | 107,000 |
2016/11/04 | 110 | 110 | 109 | 109 | 101,000 |
2016/11/02 | 111 | 111 | 110 | 110 | 68,000 |
2016/11/01 | 110 | 112 | 109 | 111 | 192,000 |
2016/10/31 | 110 | 110 | 109 | 109 | 34,000 |
2016/10/28 | 112 | 112 | 109 | 109 | 167,000 |
2016/10/27 | 112 | 112 | 110 | 112 | 48,000 |
2016/10/26 | 110 | 111 | 109 | 111 | 45,000 |
2016/10/25 | 112 | 112 | 109 | 110 | 82,000 |
2016/10/24 | 109 | 111 | 109 | 110 | 59,000 |
2016/10/21 | 110 | 110 | 108 | 109 | 80,000 |
2016/10/20 | 109 | 110 | 109 | 109 | 47,000 |
2016/10/19 | 109 | 110 | 109 | 110 | 17,000 |
2016/10/18 | 108 | 110 | 108 | 109 | 19,000 |
2016/10/17 | 109 | 109 | 108 | 108 | 33,000 |
2016/10/14 | 109 | 109 | 108 | 108 | 35,000 |
2016/10/13 | 110 | 110 | 108 | 109 | 45,000 |
2016/10/12 | 110 | 111 | 109 | 109 | 28,000 |
2016/10/11 | 108 | 111 | 108 | 109 | 76,000 |
2016/10/07 | 110 | 110 | 107 | 109 | 72,000 |
2016/10/06 | 110 | 111 | 109 | 109 | 31,000 |
2016/10/05 | 107 | 110 | 107 | 110 | 79,000 |
2016/10/04 | 107 | 107 | 107 | 107 | 23,000 |
2016/10/03 | 109 | 109 | 107 | 108 | 36,000 |
2016/09/30 | 107 | 108 | 107 | 107 | 54,000 |
2016/09/29 | 108 | 108 | 107 | 108 | 35,000 |
2016/09/28 | 109 | 109 | 107 | 107 | 43,000 |
2016/09/27 | 107 | 109 | 107 | 109 | 37,000 |
2016/09/26 | 108 | 109 | 108 | 109 | 30,000 |
2016/09/23 | 108 | 108 | 106 | 108 | 44,000 |
2016/09/21 | 107 | 108 | 106 | 108 | 23,000 |
2016/09/20 | 107 | 108 | 106 | 107 | 35,000 |
2016/09/16 | 106 | 107 | 105 | 107 | 34,000 |
2016/09/15 | 106 | 108 | 105 | 106 | 75,000 |
2016/09/14 | 107 | 108 | 106 | 107 | 27,000 |
2016/09/13 | 108 | 108 | 107 | 107 | 15,000 |
2016/09/12 | 108 | 109 | 107 | 109 | 19,000 |
2016/09/09 | 108 | 109 | 108 | 109 | 51,000 |
2016/09/08 | 109 | 110 | 108 | 108 | 33,000 |
2016/09/07 | 109 | 110 | 109 | 109 | 69,000 |
2016/09/06 | 109 | 110 | 108 | 109 | 35,000 |
2016/09/05 | 109 | 110 | 109 | 109 | 19,000 |
2016/09/02 | 109 | 111 | 108 | 110 | 68,000 |
2016/09/01 | 110 | 111 | 109 | 110 | 26,000 |
2016/08/31 | 111 | 112 | 108 | 110 | 71,000 |
2016/08/30 | 110 | 111 | 110 | 111 | 11,000 |
2016/08/29 | 112 | 112 | 110 | 111 | 26,000 |
2016/08/26 | 111 | 111 | 110 | 110 | 5,000 |
2016/08/25 | 109 | 111 | 107 | 111 | 81,000 |
2016/08/24 | 110 | 110 | 109 | 109 | 13,000 |
2016/08/23 | 111 | 111 | 110 | 111 | 24,000 |
2016/08/22 | 109 | 113 | 109 | 113 | 37,000 |
2016/08/19 | 111 | 114 | 110 | 110 | 158,000 |
2016/08/18 | 105 | 111 | 105 | 111 | 266,000 |
2016/08/17 | 104 | 107 | 104 | 106 | 92,000 |
2016/08/16 | 106 | 107 | 105 | 105 | 31,000 |
2016/08/15 | 110 | 110 | 105 | 106 | 87,000 |
2016/08/12 | 106 | 110 | 106 | 108 | 80,000 |
2016/08/10 | 106 | 106 | 105 | 106 | 29,000 |
2016/08/09 | 103 | 105 | 103 | 105 | 51,000 |
2016/08/08 | 103 | 104 | 102 | 103 | 37,000 |
2016/08/05 | 102 | 104 | 102 | 103 | 43,000 |
2016/08/04 | 104 | 104 | 102 | 102 | 55,000 |
2016/08/03 | 104 | 105 | 104 | 105 | 23,000 |
2016/08/02 | 104 | 105 | 104 | 105 | 35,000 |
2016/08/01 | 105 | 106 | 105 | 105 | 40,000 |
2016/07/29 | 106 | 107 | 105 | 107 | 44,000 |
2016/07/28 | 104 | 106 | 104 | 106 | 54,000 |
2016/07/27 | 104 | 105 | 103 | 105 | 34,000 |
2016/07/26 | 104 | 104 | 103 | 104 | 30,000 |
2016/07/25 | 104 | 105 | 104 | 105 | 53,000 |
2016/07/22 | 105 | 105 | 104 | 105 | 42,000 |
2016/07/21 | 104 | 105 | 104 | 105 | 18,000 |
2016/07/20 | 103 | 104 | 103 | 104 | 22,000 |
2016/07/19 | 103 | 104 | 103 | 104 | 37,000 |
2016/07/15 | 103 | 104 | 102 | 103 | 41,000 |
2016/07/14 | 103 | 104 | 102 | 103 | 59,000 |
2016/07/13 | 103 | 104 | 103 | 103 | 25,000 |
2016/07/12 | 102 | 104 | 102 | 103 | 33,000 |
2016/07/11 | 102 | 103 | 101 | 102 | 39,000 |
2016/07/08 | 100 | 102 | 100 | 100 | 23,000 |
2016/07/07 | 101 | 102 | 101 | 101 | 14,000 |
2016/07/06 | 101 | 102 | 100 | 102 | 30,000 |
2016/07/05 | 102 | 102 | 101 | 102 | 23,000 |
2016/07/04 | 103 | 103 | 102 | 102 | 84,000 |
2016/07/01 | 101 | 103 | 101 | 103 | 31,000 |
2016/06/30 | 101 | 102 | 101 | 101 | 38,000 |
2016/06/29 | 101 | 101 | 100 | 101 | 33,000 |
2016/06/28 | 100 | 101 | 98 | 99 | 117,000 |
2016/06/27 | 100 | 102 | 100 | 101 | 57,000 |
2016/06/24 | 104 | 104 | 98 | 102 | 130,000 |
2016/06/23 | 104 | 104 | 103 | 104 | 31,000 |
2016/06/22 | 104 | 104 | 103 | 104 | 16,000 |
2016/06/21 | 104 | 105 | 103 | 104 | 46,000 |
2016/06/20 | 104 | 105 | 104 | 104 | 56,000 |
2016/06/17 | 104 | 104 | 104 | 104 | 11,000 |
2016/06/16 | 105 | 105 | 103 | 104 | 57,000 |
2016/06/15 | 106 | 106 | 105 | 105 | 34,000 |
2016/06/14 | 106 | 106 | 104 | 105 | 46,000 |
2016/06/13 | 109 | 110 | 107 | 107 | 66,000 |
2016/06/10 | 113 | 113 | 110 | 110 | 113,000 |
2016/06/09 | 109 | 113 | 109 | 113 | 45,000 |
2016/06/08 | 108 | 109 | 107 | 108 | 140,000 |
2016/06/07 | 108 | 108 | 107 | 108 | 132,000 |
2016/06/06 | 107 | 108 | 107 | 108 | 27,000 |
2016/06/03 | 109 | 110 | 108 | 109 | 54,000 |
2016/06/02 | 110 | 111 | 109 | 109 | 29,000 |
2016/06/01 | 111 | 111 | 110 | 111 | 22,000 |
2016/05/31 | 112 | 113 | 112 | 112 | 30,000 |
2016/05/30 | 111 | 112 | 111 | 112 | 23,000 |
2016/05/27 | 112 | 113 | 111 | 111 | 115,000 |
2016/05/26 | 113 | 113 | 111 | 112 | 23,000 |
2016/05/25 | 113 | 114 | 112 | 112 | 21,000 |
2016/05/24 | 111 | 113 | 111 | 113 | 78,000 |
2016/05/23 | 111 | 111 | 110 | 111 | 37,000 |
2016/05/20 | 109 | 111 | 109 | 111 | 44,000 |
2016/05/19 | 109 | 111 | 109 | 110 | 82,000 |
2016/05/18 | 110 | 110 | 107 | 110 | 88,000 |
2016/05/17 | 110 | 110 | 109 | 109 | 22,000 |
2016/05/16 | 107 | 112 | 107 | 110 | 79,000 |
2016/05/13 | 113 | 113 | 107 | 109 | 208,000 |
2016/05/12 | 112 | 114 | 111 | 114 | 145,000 |
2016/05/11 | 106 | 112 | 106 | 112 | 194,000 |
2016/05/10 | 106 | 106 | 105 | 106 | 37,000 |
2016/05/09 | 103 | 105 | 103 | 105 | 37,000 |
2016/05/06 | 105 | 105 | 103 | 103 | 63,000 |
2016/05/02 | 103 | 105 | 103 | 105 | 22,000 |
2016/04/28 | 107 | 108 | 105 | 105 | 122,000 |
2016/04/27 | 107 | 107 | 105 | 107 | 96,000 |
2016/04/26 | 108 | 109 | 106 | 106 | 50,000 |
2016/04/25 | 107 | 109 | 107 | 109 | 88,000 |
2016/04/22 | 105 | 107 | 105 | 107 | 68,000 |
2016/04/21 | 104 | 106 | 104 | 106 | 31,000 |
2016/04/20 | 105 | 106 | 104 | 104 | 62,000 |
2016/04/19 | 103 | 105 | 103 | 105 | 74,000 |
2016/04/18 | 103 | 103 | 101 | 103 | 73,000 |
2016/04/15 | 103 | 104 | 103 | 104 | 28,000 |
2016/04/14 | 102 | 104 | 102 | 104 | 166,000 |
2016/04/13 | 102 | 103 | 101 | 102 | 44,000 |
2016/04/12 | 101 | 102 | 101 | 101 | 45,000 |
2016/04/11 | 101 | 102 | 101 | 101 | 40,000 |
2016/04/08 | 100 | 102 | 100 | 100 | 45,000 |
2016/04/07 | 102 | 102 | 100 | 100 | 58,000 |
2016/04/06 | 102 | 102 | 102 | 102 | 22,000 |
2016/04/05 | 102 | 103 | 101 | 102 | 51,000 |
2016/04/04 | 103 | 103 | 102 | 103 | 19,000 |
2016/04/01 | 102 | 103 | 101 | 103 | 56,000 |
2016/03/31 | 102 | 103 | 102 | 102 | 25,000 |
2016/03/30 | 103 | 103 | 101 | 101 | 64,000 |
2016/03/29 | 104 | 104 | 102 | 103 | 31,000 |
2016/03/28 | 104 | 104 | 103 | 104 | 26,000 |
2016/03/25 | 102 | 104 | 102 | 104 | 70,000 |
2016/03/24 | 104 | 105 | 103 | 103 | 152,000 |
2016/03/23 | 103 | 104 | 103 | 104 | 15,000 |
2016/03/22 | 104 | 105 | 103 | 105 | 74,000 |
2016/03/18 | 106 | 106 | 103 | 103 | 81,000 |
2016/03/17 | 106 | 107 | 106 | 106 | 20,000 |
2016/03/16 | 107 | 107 | 106 | 106 | 35,000 |
2016/03/15 | 107 | 108 | 107 | 107 | 48,000 |
2016/03/14 | 107 | 108 | 107 | 107 | 82,000 |
2016/03/11 | 105 | 107 | 105 | 107 | 52,000 |
2016/03/10 | 106 | 108 | 105 | 106 | 53,000 |
2016/03/09 | 105 | 106 | 104 | 106 | 30,000 |
2016/03/08 | 106 | 107 | 105 | 105 | 107,000 |
2016/03/07 | 104 | 106 | 104 | 106 | 85,000 |
2016/03/04 | 104 | 105 | 103 | 105 | 53,000 |
2016/03/03 | 102 | 104 | 102 | 104 | 100,000 |
2016/03/02 | 101 | 103 | 101 | 102 | 58,000 |
2016/03/01 | 100 | 102 | 100 | 100 | 133,000 |
2016/02/29 | 103 | 103 | 101 | 101 | 63,000 |
2016/02/26 | 103 | 103 | 102 | 102 | 17,000 |
2016/02/25 | 102 | 104 | 102 | 103 | 52,000 |
2016/02/24 | 100 | 102 | 100 | 101 | 26,000 |
2016/02/23 | 101 | 102 | 100 | 100 | 48,000 |
2016/02/22 | 99 | 101 | 99 | 101 | 39,000 |
2016/02/19 | 101 | 102 | 100 | 100 | 24,000 |
2016/02/18 | 100 | 102 | 99 | 101 | 53,000 |
2016/02/17 | 99 | 100 | 99 | 99 | 36,000 |
2016/02/16 | 98 | 100 | 98 | 99 | 88,000 |
2016/02/15 | 99 | 99 | 97 | 98 | 64,000 |
2016/02/12 | 98 | 101 | 96 | 96 | 108,000 |
2016/02/10 | 102 | 102 | 98 | 98 | 97,000 |
2016/02/09 | 101 | 101 | 99 | 99 | 40,000 |
2016/02/08 | 101 | 103 | 100 | 103 | 31,000 |
2016/02/05 | 101 | 102 | 101 | 102 | 44,000 |
2016/02/04 | 104 | 104 | 102 | 102 | 251,000 |
2016/02/03 | 104 | 104 | 103 | 104 | 32,000 |
2016/02/02 | 105 | 108 | 105 | 106 | 96,000 |
2016/02/01 | 105 | 107 | 104 | 107 | 138,000 |
2016/01/29 | 105 | 105 | 103 | 105 | 68,000 |
2016/01/28 | 103 | 105 | 103 | 104 | 56,000 |
2016/01/27 | 102 | 105 | 102 | 104 | 47,000 |
2016/01/26 | 102 | 103 | 102 | 102 | 34,000 |
2016/01/25 | 103 | 103 | 101 | 103 | 90,000 |
2016/01/22 | 99 | 102 | 98 | 102 | 163,000 |
2016/01/21 | 99 | 101 | 98 | 99 | 210,000 |
2016/01/20 | 101 | 102 | 98 | 98 | 220,000 |
2016/01/19 | 102 | 103 | 101 | 101 | 64,000 |
2016/01/18 | 102 | 103 | 102 | 102 | 67,000 |
2016/01/15 | 104 | 105 | 104 | 105 | 56,000 |
2016/01/14 | 104 | 104 | 103 | 103 | 47,000 |
2016/01/13 | 104 | 106 | 104 | 104 | 31,000 |
2016/01/12 | 107 | 107 | 103 | 104 | 92,000 |
2016/01/08 | 106 | 106 | 105 | 106 | 87,000 |
2016/01/07 | 108 | 108 | 106 | 107 | 42,000 |
2016/01/06 | 108 | 109 | 108 | 108 | 28,000 |
2016/01/05 | 107 | 109 | 107 | 108 | 72,000 |
2016/01/04 | 108 | 110 | 107 | 107 | 74,000 |