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 |
---|---|---|---|---|---|
2017/12/29 | 1,218 | 1,221 | 1,213 | 1,218 | 2,400 |
2017/12/28 | 1,211 | 1,221 | 1,211 | 1,220 | 4,500 |
2017/12/27 | 1,206 | 1,227 | 1,206 | 1,222 | 11,000 |
2017/12/26 | 1,203 | 1,218 | 1,200 | 1,202 | 13,500 |
2017/12/25 | 1,210 | 1,211 | 1,202 | 1,205 | 9,000 |
2017/12/22 | 1,202 | 1,210 | 1,202 | 1,204 | 4,100 |
2017/12/21 | 1,200 | 1,207 | 1,196 | 1,207 | 7,600 |
2017/12/20 | 1,196 | 1,202 | 1,196 | 1,202 | 5,300 |
2017/12/19 | 1,201 | 1,204 | 1,195 | 1,198 | 7,800 |
2017/12/18 | 1,204 | 1,205 | 1,200 | 1,202 | 7,100 |
2017/12/15 | 1,208 | 1,208 | 1,198 | 1,204 | 5,700 |
2017/12/14 | 1,200 | 1,208 | 1,195 | 1,207 | 7,200 |
2017/12/13 | 1,206 | 1,210 | 1,194 | 1,198 | 11,200 |
2017/12/12 | 1,206 | 1,207 | 1,202 | 1,204 | 1,900 |
2017/12/11 | 1,211 | 1,211 | 1,199 | 1,207 | 4,600 |
2017/12/08 | 1,204 | 1,213 | 1,195 | 1,207 | 9,200 |
2017/12/07 | 1,201 | 1,207 | 1,201 | 1,204 | 2,100 |
2017/12/06 | 1,203 | 1,211 | 1,200 | 1,201 | 4,600 |
2017/12/05 | 1,195 | 1,209 | 1,194 | 1,207 | 4,700 |
2017/12/04 | 1,196 | 1,202 | 1,195 | 1,195 | 9,600 |
2017/12/01 | 1,208 | 1,208 | 1,195 | 1,197 | 11,000 |
2017/11/30 | 1,211 | 1,211 | 1,205 | 1,206 | 5,800 |
2017/11/29 | 1,224 | 1,224 | 1,208 | 1,210 | 5,500 |
2017/11/28 | 1,207 | 1,210 | 1,202 | 1,207 | 2,300 |
2017/11/27 | 1,225 | 1,228 | 1,202 | 1,203 | 7,900 |
2017/11/24 | 1,199 | 1,213 | 1,199 | 1,208 | 3,000 |
2017/11/22 | 1,210 | 1,210 | 1,195 | 1,199 | 2,300 |
2017/11/21 | 1,203 | 1,209 | 1,195 | 1,206 | 3,700 |
2017/11/20 | 1,191 | 1,206 | 1,191 | 1,199 | 2,900 |
2017/11/17 | 1,195 | 1,196 | 1,187 | 1,191 | 8,000 |
2017/11/16 | 1,192 | 1,206 | 1,190 | 1,193 | 9,600 |
2017/11/15 | 1,215 | 1,215 | 1,193 | 1,198 | 7,800 |
2017/11/14 | 1,187 | 1,229 | 1,187 | 1,215 | 17,100 |
2017/11/13 | 1,190 | 1,191 | 1,186 | 1,187 | 9,700 |
2017/11/10 | 1,201 | 1,201 | 1,192 | 1,193 | 8,300 |
2017/11/09 | 1,214 | 1,214 | 1,199 | 1,207 | 15,500 |
2017/11/08 | 1,197 | 1,218 | 1,194 | 1,215 | 12,100 |
2017/11/07 | 1,193 | 1,199 | 1,193 | 1,197 | 13,600 |
2017/11/06 | 1,201 | 1,210 | 1,201 | 1,205 | 19,700 |
2017/11/02 | 1,215 | 1,218 | 1,209 | 1,217 | 19,400 |
2017/11/01 | 1,237 | 1,237 | 1,220 | 1,232 | 10,800 |
2017/10/31 | 1,234 | 1,239 | 1,217 | 1,239 | 17,800 |
2017/10/30 | 1,200 | 1,239 | 1,200 | 1,239 | 28,100 |
2017/10/27 | 1,189 | 1,199 | 1,189 | 1,199 | 7,000 |
2017/10/26 | 1,193 | 1,196 | 1,187 | 1,188 | 3,400 |
2017/10/25 | 1,196 | 1,199 | 1,190 | 1,193 | 6,600 |
2017/10/24 | 1,191 | 1,200 | 1,188 | 1,193 | 9,600 |
2017/10/23 | 1,197 | 1,197 | 1,188 | 1,192 | 12,100 |
2017/10/20 | 1,196 | 1,204 | 1,193 | 1,196 | 8,700 |
2017/10/19 | 1,201 | 1,203 | 1,197 | 1,198 | 15,400 |
2017/10/18 | 1,205 | 1,211 | 1,198 | 1,203 | 6,900 |
2017/10/17 | 1,204 | 1,209 | 1,202 | 1,204 | 5,900 |
2017/10/16 | 1,208 | 1,214 | 1,201 | 1,205 | 5,100 |
2017/10/13 | 1,201 | 1,208 | 1,194 | 1,208 | 10,200 |
2017/10/12 | 1,205 | 1,217 | 1,195 | 1,204 | 16,700 |
2017/10/11 | 1,220 | 1,220 | 1,208 | 1,211 | 7,900 |
2017/10/10 | 1,220 | 1,220 | 1,214 | 1,220 | 6,800 |
2017/10/06 | 1,224 | 1,224 | 1,206 | 1,217 | 12,500 |
2017/10/05 | 1,220 | 1,226 | 1,215 | 1,223 | 8,200 |
2017/10/04 | 1,233 | 1,235 | 1,221 | 1,222 | 12,300 |
2017/10/03 | 1,230 | 1,231 | 1,219 | 1,226 | 11,100 |
2017/10/02 | 1,229 | 1,229 | 1,214 | 1,226 | 10,900 |
2017/09/29 | 1,231 | 1,231 | 1,220 | 1,229 | 6,100 |
2017/09/28 | 1,213 | 1,235 | 1,211 | 1,232 | 26,300 |
2017/09/27 | 1,227 | 1,237 | 1,201 | 1,224 | 13,000 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 122 | 123 | 121 | 122 | 178,000 |
2017/09/25 | 120 | 122 | 119 | 121 | 227,000 |
2017/09/22 | 121 | 121 | 120 | 120 | 136,000 |
2017/09/21 | 124 | 124 | 121 | 121 | 311,000 |
2017/09/20 | 124 | 124 | 122 | 124 | 240,000 |
2017/09/19 | 125 | 125 | 123 | 124 | 227,000 |
2017/09/15 | 122 | 125 | 121 | 124 | 679,000 |
2017/09/14 | 130 | 133 | 122 | 124 | 2,887,000 |
2017/09/13 | 114 | 163 | 114 | 140 | 11,943,000 |
2017/09/12 | 115 | 116 | 113 | 115 | 105,000 |
2017/09/11 | 114 | 115 | 114 | 115 | 36,000 |
2017/09/08 | 115 | 115 | 112 | 114 | 165,000 |
2017/09/07 | 116 | 116 | 115 | 116 | 26,000 |
2017/09/06 | 115 | 116 | 115 | 115 | 17,000 |
2017/09/05 | 116 | 116 | 115 | 116 | 46,000 |
2017/09/04 | 116 | 117 | 115 | 116 | 73,000 |
2017/09/01 | 116 | 117 | 116 | 116 | 22,000 |
2017/08/31 | 116 | 117 | 116 | 116 | 23,000 |
2017/08/30 | 117 | 118 | 116 | 117 | 58,000 |
2017/08/29 | 116 | 117 | 116 | 117 | 40,000 |
2017/08/28 | 118 | 118 | 116 | 117 | 28,000 |
2017/08/25 | 117 | 117 | 117 | 117 | 19,000 |
2017/08/24 | 118 | 118 | 117 | 118 | 22,000 |
2017/08/23 | 118 | 118 | 117 | 117 | 25,000 |
2017/08/22 | 117 | 118 | 117 | 118 | 33,000 |
2017/08/21 | 118 | 118 | 117 | 118 | 6,000 |
2017/08/18 | 118 | 118 | 117 | 118 | 23,000 |
2017/08/17 | 119 | 119 | 118 | 119 | 43,000 |
2017/08/16 | 120 | 120 | 119 | 119 | 17,000 |
2017/08/15 | 119 | 120 | 119 | 119 | 44,000 |
2017/08/14 | 117 | 120 | 117 | 119 | 69,000 |
2017/08/10 | 119 | 119 | 117 | 117 | 61,000 |
2017/08/09 | 119 | 119 | 118 | 119 | 61,000 |
2017/08/08 | 118 | 119 | 118 | 118 | 77,000 |
2017/08/07 | 119 | 120 | 118 | 119 | 31,000 |
2017/08/04 | 120 | 120 | 119 | 119 | 34,000 |
2017/08/03 | 121 | 121 | 119 | 120 | 53,000 |
2017/08/02 | 120 | 121 | 119 | 121 | 58,000 |
2017/08/01 | 120 | 122 | 119 | 120 | 152,000 |
2017/07/31 | 119 | 120 | 118 | 120 | 140,000 |
2017/07/28 | 120 | 121 | 118 | 121 | 326,000 |
2017/07/27 | 118 | 120 | 118 | 118 | 269,000 |
2017/07/26 | 117 | 118 | 117 | 118 | 22,000 |
2017/07/25 | 118 | 118 | 117 | 118 | 30,000 |
2017/07/24 | 119 | 119 | 117 | 118 | 44,000 |
2017/07/21 | 118 | 119 | 117 | 119 | 77,000 |
2017/07/20 | 117 | 118 | 117 | 117 | 20,000 |
2017/07/19 | 118 | 119 | 117 | 117 | 123,000 |
2017/07/18 | 118 | 119 | 117 | 119 | 81,000 |
2017/07/14 | 116 | 117 | 116 | 117 | 52,000 |
2017/07/13 | 117 | 117 | 116 | 117 | 65,000 |
2017/07/12 | 117 | 117 | 116 | 116 | 82,000 |
2017/07/11 | 116 | 118 | 116 | 116 | 47,000 |
2017/07/10 | 116 | 117 | 116 | 116 | 36,000 |
2017/07/07 | 117 | 117 | 116 | 116 | 122,000 |
2017/07/06 | 117 | 117 | 116 | 117 | 14,000 |
2017/07/05 | 116 | 117 | 116 | 116 | 39,000 |
2017/07/04 | 118 | 118 | 116 | 117 | 37,000 |
2017/07/03 | 117 | 118 | 116 | 118 | 32,000 |
2017/06/30 | 116 | 117 | 115 | 117 | 94,000 |
2017/06/29 | 117 | 117 | 116 | 116 | 17,000 |
2017/06/28 | 116 | 117 | 116 | 117 | 28,000 |
2017/06/27 | 117 | 117 | 116 | 116 | 22,000 |
2017/06/26 | 117 | 117 | 116 | 116 | 46,000 |
2017/06/23 | 117 | 117 | 117 | 117 | 35,000 |
2017/06/22 | 117 | 118 | 116 | 117 | 79,000 |
2017/06/21 | 119 | 119 | 117 | 117 | 52,000 |
2017/06/20 | 119 | 119 | 118 | 118 | 55,000 |
2017/06/19 | 118 | 119 | 118 | 118 | 15,000 |
2017/06/16 | 117 | 119 | 117 | 119 | 11,000 |
2017/06/15 | 119 | 119 | 118 | 118 | 40,000 |
2017/06/14 | 118 | 118 | 117 | 117 | 10,000 |
2017/06/13 | 117 | 118 | 117 | 118 | 25,000 |
2017/06/12 | 116 | 117 | 116 | 117 | 29,000 |
2017/06/09 | 117 | 117 | 116 | 116 | 58,000 |
2017/06/08 | 117 | 117 | 116 | 116 | 119,000 |
2017/06/07 | 118 | 118 | 117 | 117 | 23,000 |
2017/06/06 | 118 | 118 | 117 | 118 | 44,000 |
2017/06/05 | 118 | 118 | 117 | 117 | 21,000 |
2017/06/02 | 117 | 118 | 116 | 118 | 63,000 |
2017/06/01 | 117 | 117 | 116 | 116 | 47,000 |
2017/05/31 | 117 | 118 | 116 | 116 | 43,000 |
2017/05/30 | 117 | 117 | 116 | 117 | 19,000 |
2017/05/29 | 118 | 118 | 117 | 117 | 70,000 |
2017/05/26 | 119 | 119 | 117 | 117 | 32,000 |
2017/05/25 | 116 | 119 | 116 | 118 | 131,000 |
2017/05/24 | 117 | 117 | 116 | 117 | 17,000 |
2017/05/23 | 115 | 117 | 115 | 117 | 60,000 |
2017/05/22 | 114 | 115 | 114 | 115 | 37,000 |
2017/05/19 | 113 | 114 | 112 | 113 | 66,000 |
2017/05/18 | 113 | 114 | 112 | 114 | 143,000 |
2017/05/17 | 115 | 115 | 114 | 115 | 40,000 |
2017/05/16 | 117 | 117 | 116 | 116 | 27,000 |
2017/05/15 | 116 | 116 | 114 | 116 | 121,000 |
2017/05/12 | 115 | 118 | 114 | 117 | 153,000 |
2017/05/11 | 116 | 117 | 116 | 117 | 64,000 |
2017/05/10 | 117 | 117 | 115 | 116 | 34,000 |
2017/05/09 | 115 | 116 | 115 | 116 | 74,000 |
2017/05/08 | 115 | 116 | 115 | 116 | 45,000 |
2017/05/02 | 114 | 115 | 114 | 114 | 14,000 |
2017/05/01 | 114 | 115 | 114 | 114 | 41,000 |
2017/04/28 | 115 | 115 | 113 | 113 | 40,000 |
2017/04/27 | 114 | 115 | 114 | 115 | 38,000 |
2017/04/26 | 112 | 114 | 112 | 114 | 115,000 |
2017/04/25 | 111 | 112 | 111 | 112 | 26,000 |
2017/04/24 | 112 | 112 | 111 | 111 | 87,000 |
2017/04/21 | 112 | 112 | 111 | 111 | 51,000 |
2017/04/20 | 111 | 112 | 111 | 111 | 44,000 |
2017/04/19 | 111 | 111 | 110 | 110 | 41,000 |
2017/04/18 | 110 | 112 | 110 | 111 | 121,000 |
2017/04/17 | 110 | 111 | 110 | 110 | 64,000 |
2017/04/14 | 110 | 111 | 110 | 110 | 53,000 |
2017/04/13 | 110 | 111 | 110 | 110 | 86,000 |
2017/04/12 | 110 | 111 | 110 | 110 | 56,000 |
2017/04/11 | 112 | 112 | 110 | 110 | 42,000 |
2017/04/10 | 112 | 112 | 111 | 112 | 33,000 |
2017/04/07 | 111 | 111 | 110 | 111 | 54,000 |
2017/04/06 | 112 | 112 | 110 | 110 | 43,000 |
2017/04/05 | 112 | 113 | 111 | 112 | 54,000 |
2017/04/04 | 114 | 114 | 112 | 113 | 162,000 |
2017/04/03 | 116 | 116 | 112 | 114 | 419,000 |
2017/03/31 | 117 | 117 | 115 | 116 | 143,000 |
2017/03/30 | 119 | 119 | 117 | 117 | 75,000 |
2017/03/29 | 119 | 119 | 118 | 119 | 111,000 |
2017/03/28 | 123 | 123 | 120 | 121 | 143,000 |
2017/03/27 | 120 | 122 | 120 | 121 | 45,000 |
2017/03/24 | 120 | 122 | 120 | 121 | 47,000 |
2017/03/23 | 120 | 121 | 120 | 120 | 80,000 |
2017/03/22 | 122 | 122 | 120 | 120 | 69,000 |
2017/03/21 | 121 | 122 | 120 | 122 | 107,000 |
2017/03/17 | 122 | 122 | 120 | 121 | 41,000 |
2017/03/16 | 119 | 121 | 119 | 121 | 103,000 |
2017/03/15 | 123 | 123 | 120 | 121 | 169,000 |
2017/03/14 | 123 | 123 | 122 | 123 | 81,000 |
2017/03/13 | 123 | 123 | 120 | 122 | 307,000 |
2017/03/10 | 124 | 124 | 121 | 123 | 295,000 |
2017/03/09 | 122 | 124 | 122 | 124 | 373,000 |
2017/03/08 | 121 | 122 | 121 | 121 | 312,000 |
2017/03/07 | 119 | 121 | 119 | 121 | 166,000 |
2017/03/06 | 120 | 120 | 119 | 119 | 13,000 |
2017/03/03 | 120 | 120 | 119 | 119 | 173,000 |
2017/03/02 | 120 | 120 | 119 | 120 | 194,000 |
2017/03/01 | 119 | 120 | 118 | 119 | 80,000 |
2017/02/28 | 119 | 119 | 118 | 118 | 24,000 |
2017/02/27 | 118 | 119 | 117 | 118 | 88,000 |
2017/02/24 | 120 | 120 | 118 | 119 | 101,000 |
2017/02/23 | 118 | 120 | 117 | 119 | 182,000 |
2017/02/22 | 119 | 119 | 117 | 118 | 94,000 |
2017/02/21 | 119 | 119 | 118 | 119 | 81,000 |
2017/02/20 | 119 | 119 | 118 | 119 | 114,000 |
2017/02/17 | 118 | 119 | 117 | 119 | 182,000 |
2017/02/16 | 116 | 117 | 116 | 117 | 80,000 |
2017/02/15 | 116 | 116 | 115 | 116 | 24,000 |
2017/02/14 | 117 | 117 | 116 | 116 | 50,000 |
2017/02/13 | 117 | 117 | 116 | 116 | 22,000 |
2017/02/10 | 115 | 116 | 115 | 116 | 54,000 |
2017/02/09 | 115 | 115 | 113 | 115 | 211,000 |
2017/02/08 | 115 | 117 | 115 | 116 | 42,000 |
2017/02/07 | 115 | 116 | 114 | 115 | 75,000 |
2017/02/06 | 116 | 116 | 115 | 116 | 34,000 |
2017/02/03 | 115 | 116 | 114 | 114 | 34,000 |
2017/02/02 | 115 | 115 | 115 | 115 | 40,000 |
2017/02/01 | 116 | 116 | 115 | 115 | 30,000 |
2017/01/31 | 115 | 117 | 115 | 116 | 39,000 |
2017/01/30 | 116 | 117 | 115 | 116 | 43,000 |
2017/01/27 | 117 | 117 | 116 | 116 | 46,000 |
2017/01/26 | 117 | 117 | 115 | 116 | 99,000 |
2017/01/25 | 115 | 116 | 115 | 116 | 77,000 |
2017/01/24 | 114 | 115 | 114 | 115 | 59,000 |
2017/01/23 | 115 | 115 | 114 | 115 | 66,000 |
2017/01/20 | 115 | 115 | 114 | 115 | 90,000 |
2017/01/19 | 114 | 116 | 114 | 115 | 110,000 |
2017/01/18 | 114 | 115 | 113 | 114 | 60,000 |
2017/01/17 | 115 | 115 | 114 | 114 | 56,000 |
2017/01/16 | 114 | 115 | 114 | 114 | 23,000 |
2017/01/13 | 114 | 116 | 114 | 114 | 74,000 |
2017/01/12 | 116 | 116 | 113 | 113 | 106,000 |
2017/01/11 | 116 | 117 | 116 | 116 | 63,000 |
2017/01/10 | 117 | 117 | 116 | 117 | 86,000 |
2017/01/06 | 116 | 117 | 115 | 117 | 44,000 |
2017/01/05 | 117 | 117 | 115 | 117 | 107,000 |
2017/01/04 | 116 | 117 | 116 | 117 | 98,000 |