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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,074 | 1,074 | 1,029 | 1,040 | 4,200 |
| 2018/12/27 | 1,007 | 1,069 | 1,007 | 1,059 | 3,600 |
| 2018/12/26 | 998 | 1,016 | 997 | 997 | 3,100 |
| 2018/12/25 | 997 | 1,012 | 970 | 998 | 16,700 |
| 2018/12/21 | 1,050 | 1,072 | 1,041 | 1,048 | 11,500 |
| 2018/12/20 | 1,104 | 1,127 | 1,051 | 1,051 | 9,800 |
| 2018/12/19 | 1,113 | 1,113 | 1,109 | 1,110 | 1,200 |
| 2018/12/18 | 1,140 | 1,140 | 1,113 | 1,113 | 6,800 |
| 2018/12/17 | 1,125 | 1,125 | 1,115 | 1,122 | 3,200 |
| 2018/12/14 | 1,127 | 1,134 | 1,126 | 1,130 | 6,200 |
| 2018/12/13 | 1,135 | 1,148 | 1,132 | 1,132 | 5,300 |
| 2018/12/12 | 1,153 | 1,154 | 1,135 | 1,136 | 2,000 |
| 2018/12/11 | 1,141 | 1,159 | 1,126 | 1,126 | 2,100 |
| 2018/12/10 | 1,169 | 1,169 | 1,134 | 1,134 | 4,500 |
| 2018/12/07 | 1,154 | 1,164 | 1,151 | 1,157 | 4,000 |
| 2018/12/06 | 1,162 | 1,162 | 1,150 | 1,157 | 9,700 |
| 2018/12/05 | 1,168 | 1,179 | 1,164 | 1,166 | 2,100 |
| 2018/12/04 | 1,165 | 1,180 | 1,159 | 1,174 | 5,100 |
| 2018/12/03 | 1,164 | 1,184 | 1,153 | 1,162 | 10,700 |
| 2018/11/30 | 1,174 | 1,176 | 1,165 | 1,173 | 3,300 |
| 2018/11/29 | 1,174 | 1,183 | 1,164 | 1,167 | 3,500 |
| 2018/11/28 | 1,175 | 1,178 | 1,163 | 1,168 | 7,500 |
| 2018/11/27 | 1,183 | 1,189 | 1,160 | 1,165 | 5,700 |
| 2018/11/26 | 1,154 | 1,199 | 1,154 | 1,189 | 1,600 |
| 2018/11/22 | 1,162 | 1,167 | 1,156 | 1,159 | 2,900 |
| 2018/11/21 | 1,166 | 1,166 | 1,160 | 1,162 | 1,800 |
| 2018/11/20 | 1,186 | 1,186 | 1,172 | 1,172 | 900 |
| 2018/11/19 | 1,194 | 1,195 | 1,183 | 1,192 | 1,200 |
| 2018/11/16 | 1,205 | 1,210 | 1,187 | 1,195 | 2,400 |
| 2018/11/15 | 1,183 | 1,208 | 1,183 | 1,188 | 1,800 |
| 2018/11/14 | 1,197 | 1,212 | 1,197 | 1,201 | 2,300 |
| 2018/11/13 | 1,194 | 1,200 | 1,182 | 1,196 | 3,300 |
| 2018/11/12 | 1,200 | 1,215 | 1,200 | 1,212 | 3,400 |
| 2018/11/09 | 1,210 | 1,215 | 1,201 | 1,206 | 2,900 |
| 2018/11/08 | 1,194 | 1,214 | 1,194 | 1,214 | 2,800 |
| 2018/11/07 | 1,198 | 1,220 | 1,185 | 1,190 | 18,100 |
| 2018/11/06 | 1,163 | 1,177 | 1,163 | 1,168 | 3,500 |
| 2018/11/05 | 1,141 | 1,182 | 1,141 | 1,180 | 6,100 |
| 2018/11/02 | 1,128 | 1,158 | 1,128 | 1,156 | 2,500 |
| 2018/11/01 | 1,119 | 1,150 | 1,106 | 1,138 | 7,900 |
| 2018/10/31 | 1,123 | 1,128 | 1,120 | 1,122 | 5,300 |
| 2018/10/30 | 1,107 | 1,129 | 1,107 | 1,129 | 27,400 |
| 2018/10/29 | 1,141 | 1,141 | 1,102 | 1,104 | 4,800 |
| 2018/10/26 | 1,162 | 1,162 | 1,131 | 1,132 | 7,900 |
| 2018/10/25 | 1,142 | 1,170 | 1,131 | 1,132 | 4,500 |
| 2018/10/24 | 1,140 | 1,165 | 1,140 | 1,160 | 2,800 |
| 2018/10/23 | 1,161 | 1,161 | 1,140 | 1,140 | 5,800 |
| 2018/10/22 | 1,178 | 1,178 | 1,161 | 1,168 | 3,700 |
| 2018/10/19 | 1,194 | 1,194 | 1,174 | 1,178 | 4,400 |
| 2018/10/18 | 1,194 | 1,202 | 1,185 | 1,198 | 6,700 |
| 2018/10/17 | 1,176 | 1,199 | 1,176 | 1,194 | 4,400 |
| 2018/10/16 | 1,183 | 1,189 | 1,149 | 1,165 | 11,400 |
| 2018/10/15 | 1,198 | 1,198 | 1,185 | 1,185 | 4,200 |
| 2018/10/12 | 1,195 | 1,199 | 1,187 | 1,189 | 4,800 |
| 2018/10/11 | 1,200 | 1,211 | 1,196 | 1,200 | 7,400 |
| 2018/10/10 | 1,209 | 1,236 | 1,200 | 1,229 | 11,600 |
| 2018/10/09 | 1,208 | 1,208 | 1,195 | 1,208 | 5,800 |
| 2018/10/05 | 1,223 | 1,223 | 1,197 | 1,209 | 10,800 |
| 2018/10/04 | 1,226 | 1,228 | 1,224 | 1,224 | 7,800 |
| 2018/10/03 | 1,228 | 1,232 | 1,224 | 1,226 | 7,000 |
| 2018/10/02 | 1,227 | 1,232 | 1,226 | 1,226 | 3,800 |
| 2018/10/01 | 1,240 | 1,240 | 1,226 | 1,226 | 4,100 |
| 2018/09/28 | 1,231 | 1,233 | 1,228 | 1,231 | 2,800 |
| 2018/09/27 | 1,249 | 1,249 | 1,225 | 1,226 | 3,800 |
| 2018/09/26 | 1,245 | 1,250 | 1,232 | 1,250 | 5,300 |
| 2018/09/25 | 1,226 | 1,258 | 1,226 | 1,258 | 10,600 |
| 2018/09/21 | 1,220 | 1,226 | 1,219 | 1,225 | 6,900 |
| 2018/09/20 | 1,223 | 1,226 | 1,221 | 1,223 | 6,200 |
| 2018/09/19 | 1,222 | 1,227 | 1,219 | 1,227 | 8,700 |
| 2018/09/18 | 1,223 | 1,223 | 1,212 | 1,221 | 13,000 |
| 2018/09/14 | 1,239 | 1,239 | 1,222 | 1,222 | 6,300 |
| 2018/09/13 | 1,237 | 1,237 | 1,219 | 1,227 | 4,700 |
| 2018/09/12 | 1,232 | 1,233 | 1,225 | 1,225 | 2,800 |
| 2018/09/11 | 1,233 | 1,259 | 1,222 | 1,231 | 6,200 |
| 2018/09/10 | 1,249 | 1,249 | 1,220 | 1,221 | 4,500 |
| 2018/09/07 | 1,225 | 1,226 | 1,215 | 1,223 | 5,500 |
| 2018/09/06 | 1,226 | 1,228 | 1,225 | 1,225 | 1,200 |
| 2018/09/05 | 1,240 | 1,242 | 1,226 | 1,226 | 4,900 |
| 2018/09/04 | 1,230 | 1,236 | 1,226 | 1,226 | 2,300 |
| 2018/09/03 | 1,233 | 1,245 | 1,230 | 1,230 | 3,800 |
| 2018/08/31 | 1,250 | 1,251 | 1,225 | 1,233 | 5,400 |
| 2018/08/30 | 1,266 | 1,268 | 1,257 | 1,257 | 600 |
| 2018/08/29 | 1,261 | 1,265 | 1,258 | 1,258 | 1,300 |
| 2018/08/28 | 1,272 | 1,272 | 1,260 | 1,261 | 800 |
| 2018/08/27 | 1,278 | 1,278 | 1,251 | 1,265 | 7,800 |
| 2018/08/24 | 1,269 | 1,275 | 1,262 | 1,262 | 4,800 |
| 2018/08/23 | 1,237 | 1,269 | 1,237 | 1,266 | 6,200 |
| 2018/08/22 | 1,224 | 1,241 | 1,219 | 1,237 | 6,700 |
| 2018/08/21 | 1,235 | 1,240 | 1,225 | 1,227 | 3,100 |
| 2018/08/20 | 1,235 | 1,235 | 1,231 | 1,231 | 1,600 |
| 2018/08/17 | 1,250 | 1,250 | 1,242 | 1,242 | 1,700 |
| 2018/08/16 | 1,246 | 1,249 | 1,240 | 1,246 | 2,800 |
| 2018/08/15 | 1,275 | 1,275 | 1,250 | 1,259 | 2,200 |
| 2018/08/14 | 1,267 | 1,279 | 1,267 | 1,275 | 5,400 |
| 2018/08/13 | 1,276 | 1,280 | 1,259 | 1,269 | 8,400 |
| 2018/08/10 | 1,304 | 1,305 | 1,277 | 1,302 | 10,200 |
| 2018/08/09 | 1,298 | 1,303 | 1,277 | 1,292 | 16,900 |
| 2018/08/08 | 1,296 | 1,298 | 1,280 | 1,292 | 32,400 |
| 2018/08/07 | 1,230 | 1,254 | 1,226 | 1,244 | 5,700 |
| 2018/08/06 | 1,234 | 1,244 | 1,217 | 1,223 | 9,900 |
| 2018/08/03 | 1,247 | 1,247 | 1,238 | 1,238 | 1,700 |
| 2018/08/02 | 1,257 | 1,269 | 1,252 | 1,252 | 2,800 |
| 2018/08/01 | 1,270 | 1,270 | 1,248 | 1,255 | 3,100 |
| 2018/07/31 | 1,263 | 1,273 | 1,238 | 1,273 | 7,000 |
| 2018/07/30 | 1,249 | 1,267 | 1,235 | 1,263 | 8,600 |
| 2018/07/27 | 1,245 | 1,248 | 1,244 | 1,248 | 3,100 |
| 2018/07/26 | 1,235 | 1,250 | 1,230 | 1,244 | 7,600 |
| 2018/07/25 | 1,233 | 1,233 | 1,227 | 1,233 | 3,000 |
| 2018/07/24 | 1,224 | 1,234 | 1,220 | 1,234 | 3,900 |
| 2018/07/23 | 1,222 | 1,238 | 1,222 | 1,228 | 2,900 |
| 2018/07/20 | 1,216 | 1,225 | 1,216 | 1,222 | 4,600 |
| 2018/07/19 | 1,229 | 1,231 | 1,214 | 1,214 | 6,500 |
| 2018/07/18 | 1,226 | 1,231 | 1,222 | 1,230 | 2,800 |
| 2018/07/17 | 1,230 | 1,234 | 1,225 | 1,226 | 3,800 |
| 2018/07/13 | 1,221 | 1,230 | 1,219 | 1,224 | 5,700 |
| 2018/07/12 | 1,214 | 1,223 | 1,214 | 1,222 | 6,300 |
| 2018/07/11 | 1,229 | 1,229 | 1,213 | 1,213 | 2,000 |
| 2018/07/10 | 1,238 | 1,238 | 1,221 | 1,222 | 4,700 |
| 2018/07/09 | 1,225 | 1,234 | 1,218 | 1,231 | 5,300 |
| 2018/07/06 | 1,214 | 1,229 | 1,214 | 1,225 | 7,200 |
| 2018/07/05 | 1,213 | 1,222 | 1,212 | 1,213 | 2,300 |
| 2018/07/04 | 1,222 | 1,222 | 1,213 | 1,218 | 2,000 |
| 2018/07/03 | 1,222 | 1,228 | 1,214 | 1,222 | 8,700 |
| 2018/07/02 | 1,230 | 1,232 | 1,223 | 1,223 | 2,800 |
| 2018/06/29 | 1,244 | 1,250 | 1,231 | 1,236 | 5,400 |
| 2018/06/28 | 1,240 | 1,244 | 1,237 | 1,243 | 3,800 |
| 2018/06/27 | 1,238 | 1,244 | 1,238 | 1,243 | 1,600 |
| 2018/06/26 | 1,222 | 1,239 | 1,222 | 1,238 | 6,500 |
| 2018/06/25 | 1,235 | 1,238 | 1,224 | 1,224 | 9,500 |
| 2018/06/22 | 1,234 | 1,245 | 1,234 | 1,238 | 5,400 |
| 2018/06/21 | 1,236 | 1,247 | 1,233 | 1,233 | 2,900 |
| 2018/06/20 | 1,236 | 1,236 | 1,224 | 1,236 | 3,800 |
| 2018/06/19 | 1,235 | 1,235 | 1,225 | 1,225 | 5,800 |
| 2018/06/18 | 1,234 | 1,240 | 1,230 | 1,230 | 7,300 |
| 2018/06/15 | 1,277 | 1,280 | 1,230 | 1,236 | 11,500 |
| 2018/06/14 | 1,233 | 1,264 | 1,233 | 1,263 | 5,500 |
| 2018/06/13 | 1,233 | 1,244 | 1,233 | 1,242 | 1,400 |
| 2018/06/12 | 1,242 | 1,247 | 1,227 | 1,233 | 94,200 |
| 2018/06/11 | 1,230 | 1,233 | 1,229 | 1,230 | 52,600 |
| 2018/06/08 | 1,230 | 1,237 | 1,228 | 1,228 | 19,800 |
| 2018/06/07 | 1,248 | 1,249 | 1,227 | 1,229 | 18,500 |
| 2018/06/06 | 1,256 | 1,261 | 1,244 | 1,248 | 4,800 |
| 2018/06/05 | 1,268 | 1,268 | 1,254 | 1,256 | 2,500 |
| 2018/06/04 | 1,249 | 1,263 | 1,249 | 1,260 | 5,600 |
| 2018/06/01 | 1,232 | 1,251 | 1,232 | 1,246 | 5,600 |
| 2018/05/31 | 1,243 | 1,243 | 1,227 | 1,227 | 2,500 |
| 2018/05/30 | 1,227 | 1,234 | 1,225 | 1,232 | 3,300 |
| 2018/05/29 | 1,264 | 1,265 | 1,235 | 1,237 | 5,100 |
| 2018/05/28 | 1,264 | 1,264 | 1,247 | 1,251 | 3,200 |
| 2018/05/25 | 1,250 | 1,270 | 1,250 | 1,264 | 4,400 |
| 2018/05/24 | 1,259 | 1,259 | 1,254 | 1,256 | 1,800 |
| 2018/05/23 | 1,253 | 1,264 | 1,253 | 1,258 | 2,400 |
| 2018/05/22 | 1,252 | 1,266 | 1,251 | 1,261 | 3,800 |
| 2018/05/21 | 1,260 | 1,266 | 1,256 | 1,259 | 2,500 |
| 2018/05/18 | 1,260 | 1,260 | 1,243 | 1,255 | 3,700 |
| 2018/05/17 | 1,247 | 1,269 | 1,245 | 1,268 | 7,700 |
| 2018/05/16 | 1,227 | 1,248 | 1,227 | 1,238 | 4,500 |
| 2018/05/15 | 1,238 | 1,240 | 1,221 | 1,227 | 5,900 |
| 2018/05/14 | 1,216 | 1,236 | 1,216 | 1,225 | 9,800 |
| 2018/05/11 | 1,245 | 1,278 | 1,211 | 1,216 | 28,600 |
| 2018/05/10 | 1,276 | 1,278 | 1,272 | 1,275 | 8,400 |
| 2018/05/09 | 1,271 | 1,274 | 1,264 | 1,274 | 8,100 |
| 2018/05/08 | 1,267 | 1,277 | 1,267 | 1,271 | 8,400 |
| 2018/05/07 | 1,255 | 1,261 | 1,252 | 1,261 | 5,500 |
| 2018/05/02 | 1,251 | 1,256 | 1,246 | 1,252 | 4,200 |
| 2018/05/01 | 1,259 | 1,259 | 1,245 | 1,254 | 5,100 |
| 2018/04/27 | 1,259 | 1,259 | 1,250 | 1,256 | 5,300 |
| 2018/04/26 | 1,261 | 1,261 | 1,246 | 1,249 | 28,700 |
| 2018/04/25 | 1,270 | 1,279 | 1,234 | 1,250 | 31,400 |
| 2018/04/24 | 1,207 | 1,211 | 1,201 | 1,210 | 7,700 |
| 2018/04/23 | 1,205 | 1,210 | 1,204 | 1,207 | 3,100 |
| 2018/04/20 | 1,208 | 1,213 | 1,208 | 1,211 | 5,000 |
| 2018/04/19 | 1,207 | 1,213 | 1,204 | 1,208 | 3,600 |
| 2018/04/18 | 1,209 | 1,209 | 1,202 | 1,207 | 4,200 |
| 2018/04/17 | 1,207 | 1,207 | 1,201 | 1,205 | 2,200 |
| 2018/04/16 | 1,208 | 1,208 | 1,202 | 1,204 | 3,000 |
| 2018/04/13 | 1,205 | 1,205 | 1,202 | 1,204 | 1,100 |
| 2018/04/12 | 1,202 | 1,208 | 1,202 | 1,205 | 3,200 |
| 2018/04/11 | 1,221 | 1,221 | 1,200 | 1,201 | 5,400 |
| 2018/04/10 | 1,222 | 1,222 | 1,212 | 1,213 | 3,800 |
| 2018/04/09 | 1,212 | 1,224 | 1,211 | 1,224 | 4,600 |
| 2018/04/06 | 1,220 | 1,220 | 1,214 | 1,217 | 14,700 |
| 2018/04/05 | 1,217 | 1,218 | 1,206 | 1,218 | 6,900 |
| 2018/04/04 | 1,206 | 1,217 | 1,201 | 1,217 | 9,900 |
| 2018/04/03 | 1,202 | 1,206 | 1,194 | 1,202 | 4,300 |
| 2018/04/02 | 1,206 | 1,216 | 1,202 | 1,203 | 4,100 |
| 2018/03/30 | 1,212 | 1,213 | 1,208 | 1,213 | 2,200 |
| 2018/03/29 | 1,215 | 1,215 | 1,201 | 1,209 | 5,400 |
| 2018/03/28 | 1,205 | 1,207 | 1,192 | 1,204 | 5,400 |
| 2018/03/27 | 1,215 | 1,218 | 1,209 | 1,218 | 4,400 |
| 2018/03/26 | 1,199 | 1,213 | 1,198 | 1,213 | 5,400 |
| 2018/03/23 | 1,193 | 1,204 | 1,193 | 1,199 | 6,600 |
| 2018/03/22 | 1,204 | 1,217 | 1,204 | 1,214 | 7,600 |
| 2018/03/20 | 1,201 | 1,206 | 1,190 | 1,204 | 17,900 |
| 2018/03/19 | 1,206 | 1,207 | 1,200 | 1,201 | 8,200 |
| 2018/03/16 | 1,209 | 1,209 | 1,204 | 1,207 | 9,600 |
| 2018/03/15 | 1,207 | 1,211 | 1,205 | 1,209 | 4,200 |
| 2018/03/14 | 1,219 | 1,222 | 1,206 | 1,209 | 10,600 |
| 2018/03/13 | 1,210 | 1,220 | 1,210 | 1,220 | 4,400 |
| 2018/03/12 | 1,218 | 1,218 | 1,214 | 1,216 | 3,400 |
| 2018/03/09 | 1,219 | 1,230 | 1,209 | 1,217 | 12,100 |
| 2018/03/08 | 1,225 | 1,227 | 1,220 | 1,220 | 3,600 |
| 2018/03/07 | 1,221 | 1,229 | 1,221 | 1,226 | 4,100 |
| 2018/03/06 | 1,220 | 1,222 | 1,214 | 1,221 | 8,000 |
| 2018/03/05 | 1,206 | 1,221 | 1,206 | 1,214 | 5,100 |
| 2018/03/02 | 1,218 | 1,225 | 1,206 | 1,210 | 8,300 |
| 2018/03/01 | 1,212 | 1,233 | 1,211 | 1,219 | 10,200 |
| 2018/02/28 | 1,229 | 1,231 | 1,212 | 1,212 | 11,700 |
| 2018/02/27 | 1,218 | 1,222 | 1,215 | 1,217 | 4,700 |
| 2018/02/26 | 1,219 | 1,224 | 1,212 | 1,216 | 6,000 |
| 2018/02/23 | 1,220 | 1,221 | 1,205 | 1,213 | 9,500 |
| 2018/02/22 | 1,225 | 1,229 | 1,220 | 1,220 | 4,600 |
| 2018/02/21 | 1,224 | 1,227 | 1,224 | 1,225 | 3,500 |
| 2018/02/20 | 1,218 | 1,230 | 1,218 | 1,230 | 2,800 |
| 2018/02/19 | 1,216 | 1,240 | 1,216 | 1,228 | 11,000 |
| 2018/02/16 | 1,206 | 1,223 | 1,206 | 1,216 | 12,200 |
| 2018/02/15 | 1,194 | 1,212 | 1,194 | 1,204 | 5,000 |
| 2018/02/14 | 1,199 | 1,200 | 1,190 | 1,192 | 12,400 |
| 2018/02/13 | 1,215 | 1,215 | 1,200 | 1,200 | 9,700 |
| 2018/02/09 | 1,191 | 1,209 | 1,174 | 1,187 | 19,400 |
| 2018/02/08 | 1,215 | 1,235 | 1,215 | 1,221 | 18,400 |
| 2018/02/07 | 1,194 | 1,227 | 1,182 | 1,215 | 40,800 |
| 2018/02/06 | 1,189 | 1,189 | 1,136 | 1,151 | 27,300 |
| 2018/02/05 | 1,201 | 1,205 | 1,198 | 1,200 | 15,900 |
| 2018/02/02 | 1,211 | 1,215 | 1,207 | 1,207 | 6,300 |
| 2018/02/01 | 1,216 | 1,216 | 1,203 | 1,214 | 6,000 |
| 2018/01/31 | 1,211 | 1,216 | 1,203 | 1,211 | 12,900 |
| 2018/01/30 | 1,222 | 1,228 | 1,209 | 1,215 | 10,200 |
| 2018/01/29 | 1,242 | 1,242 | 1,222 | 1,222 | 3,800 |
| 2018/01/26 | 1,226 | 1,230 | 1,217 | 1,220 | 18,200 |
| 2018/01/25 | 1,217 | 1,219 | 1,214 | 1,217 | 7,100 |
| 2018/01/24 | 1,220 | 1,224 | 1,220 | 1,220 | 2,100 |
| 2018/01/23 | 1,215 | 1,225 | 1,215 | 1,224 | 7,500 |
| 2018/01/22 | 1,220 | 1,220 | 1,216 | 1,218 | 3,400 |
| 2018/01/19 | 1,217 | 1,223 | 1,217 | 1,218 | 3,500 |
| 2018/01/18 | 1,224 | 1,224 | 1,216 | 1,217 | 3,900 |
| 2018/01/17 | 1,227 | 1,227 | 1,218 | 1,222 | 10,200 |
| 2018/01/16 | 1,225 | 1,235 | 1,223 | 1,227 | 10,300 |
| 2018/01/15 | 1,214 | 1,228 | 1,213 | 1,222 | 5,400 |
| 2018/01/12 | 1,213 | 1,219 | 1,212 | 1,213 | 7,900 |
| 2018/01/11 | 1,221 | 1,228 | 1,220 | 1,224 | 3,100 |
| 2018/01/10 | 1,233 | 1,233 | 1,221 | 1,224 | 4,000 |
| 2018/01/09 | 1,222 | 1,232 | 1,220 | 1,229 | 12,500 |
| 2018/01/05 | 1,211 | 1,219 | 1,208 | 1,218 | 5,600 |
| 2018/01/04 | 1,213 | 1,220 | 1,213 | 1,217 | 3,600 |