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 |
---|---|---|---|---|---|
2022/12/30 | 885 | 885 | 872 | 875 | 16,600 |
2022/12/29 | 881 | 888 | 877 | 884 | 16,200 |
2022/12/28 | 875 | 875 | 866 | 875 | 8,600 |
2022/12/27 | 871 | 881 | 871 | 875 | 4,800 |
2022/12/26 | 870 | 873 | 868 | 871 | 6,600 |
2022/12/23 | 868 | 868 | 863 | 868 | 6,600 |
2022/12/22 | 861 | 870 | 861 | 868 | 6,900 |
2022/12/21 | 861 | 871 | 859 | 860 | 12,400 |
2022/12/20 | 855 | 865 | 852 | 852 | 10,100 |
2022/12/19 | 852 | 856 | 851 | 851 | 4,400 |
2022/12/16 | 860 | 860 | 851 | 851 | 8,700 |
2022/12/15 | 868 | 870 | 859 | 862 | 20,400 |
2022/12/14 | 866 | 871 | 854 | 866 | 10,400 |
2022/12/13 | 858 | 861 | 845 | 852 | 22,300 |
2022/12/12 | 872 | 872 | 856 | 856 | 12,900 |
2022/12/09 | 863 | 874 | 855 | 860 | 38,700 |
2022/12/08 | 873 | 873 | 863 | 865 | 7,900 |
2022/12/07 | 872 | 878 | 872 | 877 | 3,700 |
2022/12/06 | 875 | 876 | 872 | 872 | 5,200 |
2022/12/05 | 898 | 898 | 878 | 878 | 3,400 |
2022/12/02 | 886 | 888 | 877 | 878 | 7,100 |
2022/12/01 | 898 | 898 | 889 | 889 | 4,600 |
2022/11/30 | 899 | 901 | 896 | 898 | 4,600 |
2022/11/29 | 893 | 900 | 888 | 895 | 9,400 |
2022/11/28 | 891 | 892 | 885 | 890 | 6,600 |
2022/11/25 | 892 | 892 | 887 | 891 | 4,200 |
2022/11/24 | 887 | 892 | 885 | 892 | 6,900 |
2022/11/22 | 879 | 887 | 872 | 887 | 9,700 |
2022/11/21 | 883 | 883 | 872 | 872 | 5,300 |
2022/11/18 | 882 | 883 | 878 | 879 | 4,100 |
2022/11/17 | 884 | 884 | 878 | 879 | 2,100 |
2022/11/16 | 882 | 883 | 877 | 879 | 6,000 |
2022/11/15 | 880 | 883 | 875 | 883 | 6,300 |
2022/11/14 | 884 | 884 | 878 | 882 | 3,800 |
2022/11/11 | 880 | 882 | 870 | 882 | 13,400 |
2022/11/10 | 874 | 880 | 870 | 874 | 9,100 |
2022/11/09 | 864 | 874 | 864 | 874 | 4,700 |
2022/11/08 | 868 | 870 | 855 | 864 | 3,600 |
2022/11/07 | 865 | 872 | 858 | 858 | 10,400 |
2022/11/04 | 875 | 875 | 866 | 869 | 8,000 |
2022/11/02 | 868 | 875 | 865 | 875 | 5,800 |
2022/11/01 | 861 | 870 | 861 | 866 | 9,400 |
2022/10/31 | 867 | 870 | 857 | 860 | 11,200 |
2022/10/28 | 871 | 872 | 852 | 852 | 29,100 |
2022/10/27 | 871 | 877 | 871 | 873 | 10,100 |
2022/10/26 | 866 | 874 | 865 | 866 | 6,200 |
2022/10/25 | 866 | 867 | 862 | 865 | 2,900 |
2022/10/24 | 870 | 870 | 855 | 864 | 27,700 |
2022/10/21 | 862 | 869 | 855 | 865 | 12,000 |
2022/10/20 | 866 | 866 | 856 | 857 | 3,600 |
2022/10/19 | 864 | 870 | 864 | 866 | 6,500 |
2022/10/18 | 870 | 870 | 860 | 864 | 5,200 |
2022/10/17 | 853 | 865 | 850 | 865 | 11,800 |
2022/10/14 | 853 | 853 | 841 | 853 | 9,300 |
2022/10/13 | 848 | 848 | 839 | 840 | 4,800 |
2022/10/12 | 848 | 849 | 843 | 849 | 5,100 |
2022/10/11 | 852 | 852 | 843 | 847 | 8,800 |
2022/10/07 | 850 | 850 | 842 | 842 | 14,200 |
2022/10/06 | 850 | 854 | 848 | 852 | 8,300 |
2022/10/05 | 851 | 852 | 848 | 852 | 4,000 |
2022/10/04 | 837 | 853 | 837 | 851 | 8,600 |
2022/10/03 | 841 | 842 | 832 | 836 | 10,100 |
2022/09/30 | 851 | 851 | 842 | 844 | 8,000 |
2022/09/29 | 860 | 860 | 849 | 852 | 4,300 |
2022/09/28 | 850 | 856 | 842 | 854 | 12,100 |
2022/09/27 | 852 | 857 | 845 | 846 | 14,300 |
2022/09/26 | 853 | 856 | 851 | 851 | 12,400 |
2022/09/22 | 855 | 861 | 853 | 858 | 10,000 |
2022/09/21 | 870 | 871 | 857 | 865 | 8,300 |
2022/09/20 | 865 | 878 | 865 | 873 | 9,300 |
2022/09/16 | 868 | 879 | 862 | 864 | 17,200 |
2022/09/15 | 883 | 884 | 860 | 868 | 79,200 |
2022/09/14 | 882 | 886 | 882 | 884 | 6,900 |
2022/09/13 | 885 | 887 | 884 | 886 | 4,800 |
2022/09/12 | 897 | 897 | 885 | 885 | 6,000 |
2022/09/09 | 883 | 885 | 881 | 885 | 11,300 |
2022/09/08 | 886 | 889 | 883 | 887 | 6,000 |
2022/09/07 | 891 | 893 | 884 | 884 | 14,800 |
2022/09/06 | 893 | 897 | 890 | 893 | 13,600 |
2022/09/05 | 895 | 899 | 891 | 894 | 11,800 |
2022/09/02 | 901 | 901 | 893 | 894 | 31,700 |
2022/09/01 | 901 | 902 | 901 | 902 | 8,300 |
2022/08/31 | 901 | 904 | 901 | 901 | 5,000 |
2022/08/30 | 905 | 907 | 901 | 905 | 4,800 |
2022/08/29 | 903 | 906 | 901 | 902 | 8,200 |
2022/08/26 | 907 | 907 | 901 | 907 | 10,400 |
2022/08/25 | 907 | 907 | 904 | 907 | 3,100 |
2022/08/24 | 908 | 909 | 902 | 906 | 9,100 |
2022/08/23 | 911 | 917 | 906 | 908 | 6,500 |
2022/08/22 | 911 | 919 | 905 | 915 | 18,900 |
2022/08/19 | 899 | 920 | 899 | 909 | 47,300 |
2022/08/18 | 898 | 898 | 893 | 898 | 22,400 |
2022/08/17 | 898 | 898 | 894 | 898 | 12,900 |
2022/08/16 | 900 | 900 | 896 | 897 | 17,800 |
2022/08/15 | 899 | 902 | 897 | 902 | 16,200 |
2022/08/12 | 901 | 904 | 899 | 902 | 9,100 |
2022/08/10 | 901 | 902 | 899 | 900 | 14,000 |
2022/08/09 | 908 | 908 | 901 | 901 | 18,500 |
2022/08/08 | 911 | 911 | 908 | 908 | 8,100 |
2022/08/05 | 913 | 915 | 911 | 911 | 12,600 |
2022/08/04 | 913 | 916 | 911 | 912 | 9,300 |
2022/08/03 | 914 | 918 | 913 | 913 | 6,600 |
2022/08/02 | 917 | 923 | 915 | 915 | 10,200 |
2022/08/01 | 920 | 925 | 918 | 918 | 14,600 |
2022/07/29 | 932 | 932 | 922 | 926 | 6,600 |
2022/07/28 | 924 | 931 | 921 | 931 | 10,500 |
2022/07/27 | 919 | 925 | 919 | 920 | 8,600 |
2022/07/26 | 925 | 933 | 919 | 928 | 17,400 |
2022/07/25 | 921 | 928 | 920 | 924 | 8,800 |
2022/07/22 | 922 | 923 | 917 | 921 | 6,000 |
2022/07/21 | 912 | 923 | 912 | 918 | 16,400 |
2022/07/20 | 916 | 918 | 913 | 913 | 10,000 |
2022/07/19 | 922 | 922 | 916 | 916 | 12,200 |
2022/07/15 | 924 | 924 | 920 | 920 | 7,500 |
2022/07/14 | 925 | 929 | 922 | 922 | 9,100 |
2022/07/13 | 930 | 934 | 925 | 925 | 17,800 |
2022/07/12 | 936 | 940 | 931 | 932 | 12,500 |
2022/07/11 | 946 | 946 | 936 | 936 | 7,700 |
2022/07/08 | 947 | 947 | 936 | 936 | 19,400 |
2022/07/07 | 953 | 959 | 949 | 951 | 7,300 |
2022/07/06 | 952 | 958 | 951 | 954 | 6,400 |
2022/07/05 | 952 | 955 | 952 | 952 | 4,800 |
2022/07/04 | 953 | 962 | 952 | 952 | 7,800 |
2022/07/01 | 955 | 956 | 951 | 952 | 5,900 |
2022/06/30 | 955 | 967 | 955 | 956 | 6,600 |
2022/06/29 | 955 | 959 | 954 | 958 | 7,700 |
2022/06/28 | 951 | 954 | 951 | 954 | 3,400 |
2022/06/27 | 951 | 952 | 949 | 952 | 1,500 |
2022/06/24 | 948 | 952 | 948 | 950 | 1,300 |
2022/06/23 | 944 | 954 | 944 | 954 | 1,800 |
2022/06/22 | 939 | 946 | 936 | 946 | 5,700 |
2022/06/21 | 938 | 953 | 938 | 939 | 1,800 |
2022/06/20 | 940 | 948 | 937 | 937 | 5,900 |
2022/06/17 | 943 | 944 | 936 | 943 | 5,900 |
2022/06/16 | 950 | 963 | 943 | 943 | 4,800 |
2022/06/15 | 959 | 960 | 950 | 950 | 9,400 |
2022/06/14 | 941 | 944 | 938 | 944 | 6,300 |
2022/06/13 | 953 | 953 | 940 | 946 | 14,100 |
2022/06/10 | 974 | 974 | 960 | 960 | 7,700 |
2022/06/09 | 970 | 975 | 969 | 974 | 6,400 |
2022/06/08 | 968 | 972 | 968 | 969 | 3,900 |
2022/06/07 | 968 | 970 | 965 | 968 | 3,000 |
2022/06/06 | 966 | 971 | 964 | 970 | 3,900 |
2022/06/03 | 965 | 966 | 960 | 966 | 5,000 |
2022/06/02 | 952 | 960 | 952 | 959 | 7,300 |
2022/06/01 | 954 | 957 | 950 | 952 | 10,000 |
2022/05/31 | 953 | 956 | 941 | 951 | 3,300 |
2022/05/30 | 950 | 953 | 945 | 953 | 12,200 |
2022/05/27 | 954 | 954 | 944 | 950 | 3,200 |
2022/05/26 | 950 | 950 | 936 | 939 | 6,100 |
2022/05/25 | 950 | 953 | 947 | 953 | 5,700 |
2022/05/24 | 960 | 960 | 951 | 951 | 7,300 |
2022/05/23 | 971 | 972 | 956 | 960 | 16,100 |
2022/05/20 | 980 | 982 | 975 | 975 | 2,100 |
2022/05/19 | 975 | 979 | 974 | 979 | 3,500 |
2022/05/18 | 984 | 984 | 976 | 976 | 9,200 |
2022/05/17 | 969 | 992 | 969 | 984 | 20,600 |
2022/05/16 | 976 | 976 | 970 | 970 | 1,500 |
2022/05/13 | 971 | 979 | 971 | 976 | 2,800 |
2022/05/12 | 977 | 980 | 976 | 977 | 6,300 |
2022/05/11 | 975 | 980 | 975 | 977 | 2,200 |
2022/05/10 | 977 | 979 | 975 | 975 | 7,600 |
2022/05/09 | 980 | 983 | 977 | 983 | 2,500 |
2022/05/06 | 981 | 985 | 977 | 981 | 4,200 |
2022/05/02 | 983 | 984 | 981 | 981 | 2,100 |
2022/04/28 | 984 | 988 | 980 | 983 | 3,400 |
2022/04/27 | 982 | 991 | 982 | 984 | 6,800 |
2022/04/26 | 992 | 992 | 988 | 991 | 1,900 |
2022/04/25 | 993 | 993 | 988 | 988 | 7,900 |
2022/04/22 | 999 | 999 | 993 | 993 | 4,000 |
2022/04/21 | 1,004 | 1,005 | 1,001 | 1,004 | 1,100 |
2022/04/20 | 1,008 | 1,008 | 1,002 | 1,004 | 3,000 |
2022/04/19 | 999 | 1,004 | 998 | 998 | 1,800 |
2022/04/18 | 1,001 | 1,004 | 999 | 999 | 1,900 |
2022/04/15 | 1,001 | 1,005 | 1,000 | 1,000 | 1,800 |
2022/04/14 | 1,000 | 1,004 | 1,000 | 1,004 | 1,000 |
2022/04/13 | 999 | 1,001 | 999 | 1,000 | 3,800 |
2022/04/12 | 1,005 | 1,007 | 1,001 | 1,001 | 2,300 |
2022/04/11 | 1,006 | 1,007 | 1,000 | 1,007 | 2,900 |
2022/04/08 | 1,000 | 1,002 | 1,000 | 1,002 | 3,600 |
2022/04/07 | 1,008 | 1,008 | 1,001 | 1,001 | 4,600 |
2022/04/06 | 1,010 | 1,014 | 1,010 | 1,014 | 5,700 |
2022/04/05 | 1,022 | 1,022 | 1,013 | 1,018 | 1,800 |
2022/04/04 | 1,019 | 1,028 | 1,006 | 1,022 | 5,800 |
2022/04/01 | 1,021 | 1,027 | 1,019 | 1,019 | 2,900 |
2022/03/31 | 1,024 | 1,027 | 1,022 | 1,022 | 3,200 |
2022/03/30 | 1,033 | 1,035 | 1,028 | 1,033 | 2,500 |
2022/03/29 | 1,067 | 1,068 | 1,059 | 1,068 | 2,900 |
2022/03/28 | 1,046 | 1,051 | 1,042 | 1,050 | 1,700 |
2022/03/25 | 1,050 | 1,052 | 1,045 | 1,046 | 2,500 |
2022/03/24 | 1,045 | 1,054 | 1,045 | 1,050 | 3,400 |
2022/03/23 | 1,040 | 1,055 | 1,040 | 1,055 | 3,600 |
2022/03/22 | 1,042 | 1,042 | 1,035 | 1,040 | 4,600 |
2022/03/18 | 1,033 | 1,046 | 1,033 | 1,042 | 1,500 |
2022/03/17 | 1,060 | 1,060 | 1,028 | 1,046 | 3,800 |
2022/03/16 | 1,022 | 1,030 | 1,022 | 1,030 | 2,000 |
2022/03/15 | 1,020 | 1,030 | 1,020 | 1,026 | 2,800 |
2022/03/14 | 1,020 | 1,027 | 1,020 | 1,025 | 3,700 |
2022/03/11 | 1,018 | 1,026 | 1,018 | 1,020 | 5,600 |
2022/03/10 | 1,075 | 1,075 | 1,025 | 1,033 | 3,400 |
2022/03/09 | 1,016 | 1,023 | 1,011 | 1,015 | 2,300 |
2022/03/08 | 1,016 | 1,018 | 1,016 | 1,018 | 2,200 |
2022/03/07 | 1,026 | 1,026 | 1,016 | 1,016 | 2,800 |
2022/03/04 | 1,045 | 1,045 | 1,026 | 1,026 | 2,500 |
2022/03/03 | 1,032 | 1,041 | 1,027 | 1,034 | 8,400 |
2022/03/02 | 1,036 | 1,038 | 1,029 | 1,029 | 2,300 |
2022/03/01 | 1,041 | 1,050 | 1,040 | 1,040 | 6,500 |
2022/02/28 | 1,088 | 1,088 | 1,048 | 1,056 | 2,500 |
2022/02/25 | 1,043 | 1,045 | 1,031 | 1,031 | 1,900 |
2022/02/24 | 1,078 | 1,078 | 1,043 | 1,043 | 2,400 |
2022/02/22 | 1,076 | 1,081 | 1,076 | 1,078 | 1,200 |
2022/02/21 | 1,111 | 1,111 | 1,095 | 1,100 | 1,400 |
2022/02/18 | 1,101 | 1,111 | 1,101 | 1,111 | 1,200 |
2022/02/17 | 1,113 | 1,113 | 1,101 | 1,101 | 800 |
2022/02/16 | 1,108 | 1,113 | 1,108 | 1,113 | 1,300 |
2022/02/15 | 1,108 | 1,121 | 1,102 | 1,107 | 4,200 |
2022/02/14 | 1,051 | 1,135 | 1,051 | 1,113 | 6,600 |
2022/02/10 | 1,088 | 1,138 | 1,088 | 1,138 | 10,800 |
2022/02/09 | 1,059 | 1,088 | 1,042 | 1,088 | 2,900 |
2022/02/08 | 1,022 | 1,059 | 1,022 | 1,059 | 6,600 |
2022/02/07 | 1,030 | 1,044 | 1,021 | 1,025 | 2,100 |
2022/02/04 | 1,032 | 1,032 | 1,026 | 1,032 | 2,400 |
2022/02/03 | 1,049 | 1,049 | 1,030 | 1,030 | 1,600 |
2022/02/02 | 1,035 | 1,049 | 1,035 | 1,049 | 1,500 |
2022/02/01 | 1,040 | 1,040 | 1,030 | 1,034 | 1,900 |
2022/01/31 | 1,043 | 1,047 | 1,030 | 1,030 | 1,800 |
2022/01/28 | 1,043 | 1,043 | 1,027 | 1,027 | 1,700 |
2022/01/27 | 1,047 | 1,047 | 1,028 | 1,032 | 2,100 |
2022/01/26 | 1,047 | 1,047 | 1,047 | 1,047 | 300 |
2022/01/25 | 1,038 | 1,039 | 1,030 | 1,030 | 800 |
2022/01/24 | 1,030 | 1,040 | 1,029 | 1,035 | 2,400 |
2022/01/21 | 1,030 | 1,036 | 1,026 | 1,035 | 2,100 |
2022/01/20 | 1,030 | 1,039 | 1,030 | 1,033 | 1,300 |
2022/01/19 | 1,047 | 1,047 | 1,035 | 1,035 | 2,800 |
2022/01/18 | 1,049 | 1,049 | 1,041 | 1,047 | 1,900 |
2022/01/17 | 1,032 | 1,049 | 1,032 | 1,046 | 2,500 |
2022/01/14 | 1,028 | 1,035 | 1,026 | 1,029 | 3,400 |
2022/01/13 | 1,027 | 1,027 | 1,021 | 1,027 | 1,700 |
2022/01/12 | 1,012 | 1,027 | 1,012 | 1,027 | 4,300 |
2022/01/11 | 1,022 | 1,022 | 1,012 | 1,012 | 5,300 |
2022/01/07 | 1,021 | 1,024 | 1,017 | 1,017 | 5,400 |
2022/01/06 | 1,025 | 1,025 | 1,020 | 1,020 | 3,300 |
2022/01/05 | 1,026 | 1,026 | 1,021 | 1,025 | 4,000 |
2022/01/04 | 1,032 | 1,032 | 1,022 | 1,024 | 7,400 |