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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,425 | 1,470 | 1,425 | 1,470 | 16,000 |
| 2024/12/27 | 1,410 | 1,423 | 1,406 | 1,421 | 13,600 |
| 2024/12/26 | 1,405 | 1,425 | 1,404 | 1,416 | 27,000 |
| 2024/12/25 | 1,407 | 1,408 | 1,398 | 1,403 | 21,500 |
| 2024/12/24 | 1,426 | 1,434 | 1,408 | 1,408 | 25,900 |
| 2024/12/23 | 1,446 | 1,448 | 1,425 | 1,425 | 20,200 |
| 2024/12/20 | 1,456 | 1,462 | 1,445 | 1,445 | 12,000 |
| 2024/12/19 | 1,446 | 1,466 | 1,445 | 1,456 | 9,400 |
| 2024/12/18 | 1,451 | 1,460 | 1,450 | 1,458 | 11,400 |
| 2024/12/17 | 1,453 | 1,460 | 1,449 | 1,453 | 9,600 |
| 2024/12/16 | 1,470 | 1,472 | 1,448 | 1,448 | 15,600 |
| 2024/12/13 | 1,466 | 1,466 | 1,453 | 1,466 | 10,500 |
| 2024/12/12 | 1,461 | 1,463 | 1,453 | 1,460 | 8,500 |
| 2024/12/11 | 1,461 | 1,462 | 1,451 | 1,459 | 10,600 |
| 2024/12/10 | 1,459 | 1,465 | 1,456 | 1,463 | 11,100 |
| 2024/12/09 | 1,437 | 1,458 | 1,434 | 1,453 | 24,000 |
| 2024/12/06 | 1,449 | 1,449 | 1,429 | 1,437 | 13,000 |
| 2024/12/05 | 1,448 | 1,449 | 1,439 | 1,445 | 8,500 |
| 2024/12/04 | 1,444 | 1,448 | 1,432 | 1,448 | 12,100 |
| 2024/12/03 | 1,436 | 1,448 | 1,436 | 1,445 | 20,200 |
| 2024/12/02 | 1,433 | 1,447 | 1,431 | 1,436 | 12,500 |
| 2024/11/29 | 1,420 | 1,436 | 1,420 | 1,431 | 10,000 |
| 2024/11/28 | 1,392 | 1,427 | 1,391 | 1,416 | 22,900 |
| 2024/11/27 | 1,399 | 1,399 | 1,370 | 1,392 | 18,800 |
| 2024/11/26 | 1,402 | 1,412 | 1,390 | 1,399 | 17,000 |
| 2024/11/25 | 1,405 | 1,413 | 1,401 | 1,402 | 22,500 |
| 2024/11/22 | 1,402 | 1,412 | 1,400 | 1,412 | 13,400 |
| 2024/11/21 | 1,395 | 1,405 | 1,395 | 1,404 | 10,200 |
| 2024/11/20 | 1,405 | 1,413 | 1,393 | 1,394 | 21,000 |
| 2024/11/19 | 1,406 | 1,411 | 1,395 | 1,404 | 8,600 |
| 2024/11/18 | 1,390 | 1,410 | 1,390 | 1,401 | 13,500 |
| 2024/11/15 | 1,393 | 1,396 | 1,385 | 1,396 | 9,100 |
| 2024/11/14 | 1,395 | 1,405 | 1,390 | 1,391 | 17,300 |
| 2024/11/13 | 1,409 | 1,410 | 1,384 | 1,390 | 19,500 |
| 2024/11/12 | 1,440 | 1,449 | 1,394 | 1,404 | 66,200 |
| 2024/11/11 | 1,378 | 1,394 | 1,370 | 1,393 | 28,200 |
| 2024/11/08 | 1,385 | 1,388 | 1,377 | 1,380 | 12,900 |
| 2024/11/07 | 1,376 | 1,394 | 1,376 | 1,385 | 22,400 |
| 2024/11/06 | 1,385 | 1,395 | 1,371 | 1,372 | 21,300 |
| 2024/11/05 | 1,372 | 1,384 | 1,362 | 1,383 | 16,200 |
| 2024/11/01 | 1,356 | 1,373 | 1,353 | 1,353 | 14,300 |
| 2024/10/31 | 1,350 | 1,369 | 1,340 | 1,367 | 16,200 |
| 2024/10/30 | 1,364 | 1,374 | 1,352 | 1,352 | 63,300 |
| 2024/10/29 | 1,362 | 1,374 | 1,353 | 1,363 | 15,100 |
| 2024/10/28 | 1,334 | 1,356 | 1,334 | 1,350 | 20,400 |
| 2024/10/25 | 1,354 | 1,356 | 1,328 | 1,334 | 20,000 |
| 2024/10/24 | 1,356 | 1,369 | 1,347 | 1,362 | 12,800 |
| 2024/10/23 | 1,367 | 1,380 | 1,360 | 1,360 | 17,200 |
| 2024/10/22 | 1,392 | 1,392 | 1,362 | 1,373 | 21,600 |
| 2024/10/21 | 1,389 | 1,396 | 1,385 | 1,390 | 11,700 |
| 2024/10/18 | 1,402 | 1,402 | 1,389 | 1,389 | 19,100 |
| 2024/10/17 | 1,413 | 1,413 | 1,401 | 1,401 | 11,000 |
| 2024/10/16 | 1,413 | 1,424 | 1,410 | 1,421 | 8,300 |
| 2024/10/15 | 1,420 | 1,425 | 1,409 | 1,414 | 5,300 |
| 2024/10/11 | 1,412 | 1,414 | 1,404 | 1,411 | 5,800 |
| 2024/10/10 | 1,413 | 1,423 | 1,401 | 1,406 | 14,400 |
| 2024/10/09 | 1,432 | 1,432 | 1,408 | 1,413 | 16,600 |
| 2024/10/08 | 1,461 | 1,462 | 1,428 | 1,432 | 20,200 |
| 2024/10/07 | 1,462 | 1,477 | 1,462 | 1,465 | 11,600 |
| 2024/10/04 | 1,442 | 1,460 | 1,442 | 1,455 | 8,000 |
| 2024/10/03 | 1,450 | 1,455 | 1,434 | 1,442 | 8,600 |
| 2024/10/02 | 1,449 | 1,465 | 1,428 | 1,430 | 12,700 |
| 2024/10/01 | 1,440 | 1,467 | 1,439 | 1,453 | 11,800 |
| 2024/09/30 | 1,426 | 1,442 | 1,416 | 1,420 | 21,900 |
| 2024/09/27 | 1,444 | 1,472 | 1,444 | 1,455 | 20,400 |
| 2024/09/26 | 1,460 | 1,480 | 1,455 | 1,480 | 21,000 |
| 2024/09/25 | 1,456 | 1,476 | 1,450 | 1,464 | 26,400 |
| 2024/09/24 | 1,493 | 1,493 | 1,452 | 1,456 | 37,000 |
| 2024/09/20 | 1,484 | 1,486 | 1,468 | 1,476 | 20,600 |
| 2024/09/19 | 1,460 | 1,482 | 1,453 | 1,475 | 13,600 |
| 2024/09/18 | 1,430 | 1,457 | 1,430 | 1,457 | 17,800 |
| 2024/09/17 | 1,448 | 1,451 | 1,418 | 1,430 | 18,300 |
| 2024/09/13 | 1,423 | 1,466 | 1,423 | 1,455 | 20,900 |
| 2024/09/12 | 1,386 | 1,425 | 1,386 | 1,420 | 21,000 |
| 2024/09/11 | 1,423 | 1,430 | 1,359 | 1,377 | 41,100 |
| 2024/09/10 | 1,435 | 1,451 | 1,430 | 1,430 | 22,000 |
| 2024/09/09 | 1,401 | 1,444 | 1,399 | 1,433 | 32,100 |
| 2024/09/06 | 1,460 | 1,460 | 1,425 | 1,438 | 22,500 |
| 2024/09/05 | 1,452 | 1,472 | 1,443 | 1,454 | 30,700 |
| 2024/09/04 | 1,485 | 1,485 | 1,451 | 1,459 | 47,300 |
| 2024/09/03 | 1,481 | 1,512 | 1,481 | 1,512 | 26,100 |
| 2024/09/02 | 1,500 | 1,500 | 1,464 | 1,475 | 17,900 |
| 2024/08/30 | 1,466 | 1,485 | 1,466 | 1,480 | 16,300 |
| 2024/08/29 | 1,483 | 1,483 | 1,461 | 1,466 | 23,700 |
| 2024/08/28 | 1,514 | 1,514 | 1,481 | 1,483 | 23,600 |
| 2024/08/27 | 1,464 | 1,511 | 1,464 | 1,511 | 26,400 |
| 2024/08/26 | 1,450 | 1,469 | 1,446 | 1,463 | 18,700 |
| 2024/08/23 | 1,442 | 1,447 | 1,432 | 1,436 | 10,800 |
| 2024/08/22 | 1,419 | 1,455 | 1,414 | 1,442 | 20,000 |
| 2024/08/21 | 1,419 | 1,428 | 1,411 | 1,416 | 15,200 |
| 2024/08/20 | 1,405 | 1,428 | 1,405 | 1,420 | 27,500 |
| 2024/08/19 | 1,410 | 1,428 | 1,395 | 1,395 | 31,500 |
| 2024/08/16 | 1,414 | 1,426 | 1,399 | 1,409 | 32,000 |
| 2024/08/15 | 1,381 | 1,403 | 1,377 | 1,389 | 22,600 |
| 2024/08/14 | 1,365 | 1,387 | 1,365 | 1,381 | 14,300 |
| 2024/08/13 | 1,341 | 1,367 | 1,341 | 1,362 | 22,800 |
| 2024/08/09 | 1,360 | 1,365 | 1,311 | 1,334 | 24,300 |
| 2024/08/08 | 1,331 | 1,369 | 1,328 | 1,337 | 22,900 |
| 2024/08/07 | 1,281 | 1,364 | 1,281 | 1,316 | 44,900 |
| 2024/08/06 | 1,242 | 1,347 | 1,242 | 1,341 | 56,600 |
| 2024/08/05 | 1,321 | 1,340 | 1,217 | 1,223 | 97,900 |
| 2024/08/02 | 1,441 | 1,441 | 1,404 | 1,404 | 51,200 |
| 2024/08/01 | 1,566 | 1,566 | 1,496 | 1,499 | 41,900 |
| 2024/07/31 | 1,541 | 1,563 | 1,520 | 1,563 | 22,700 |
| 2024/07/30 | 1,601 | 1,601 | 1,541 | 1,541 | 67,500 |
| 2024/07/29 | 1,595 | 1,605 | 1,574 | 1,605 | 17,400 |
| 2024/07/26 | 1,579 | 1,591 | 1,566 | 1,566 | 21,200 |
| 2024/07/25 | 1,590 | 1,594 | 1,574 | 1,576 | 25,000 |
| 2024/07/24 | 1,618 | 1,619 | 1,595 | 1,597 | 24,600 |
| 2024/07/23 | 1,630 | 1,632 | 1,609 | 1,618 | 9,100 |
| 2024/07/22 | 1,642 | 1,642 | 1,606 | 1,612 | 18,500 |
| 2024/07/19 | 1,642 | 1,649 | 1,618 | 1,642 | 20,900 |
| 2024/07/18 | 1,671 | 1,680 | 1,626 | 1,628 | 74,900 |
| 2024/07/17 | 1,706 | 1,710 | 1,673 | 1,675 | 26,000 |
| 2024/07/16 | 1,685 | 1,699 | 1,667 | 1,695 | 18,200 |
| 2024/07/12 | 1,623 | 1,666 | 1,623 | 1,664 | 18,500 |
| 2024/07/11 | 1,615 | 1,654 | 1,615 | 1,642 | 14,600 |
| 2024/07/10 | 1,632 | 1,641 | 1,610 | 1,615 | 19,000 |
| 2024/07/09 | 1,658 | 1,658 | 1,625 | 1,630 | 18,700 |
| 2024/07/08 | 1,680 | 1,681 | 1,646 | 1,653 | 18,300 |
| 2024/07/05 | 1,703 | 1,714 | 1,675 | 1,675 | 21,400 |
| 2024/07/04 | 1,708 | 1,716 | 1,705 | 1,708 | 10,300 |
| 2024/07/03 | 1,693 | 1,721 | 1,693 | 1,710 | 18,400 |
| 2024/07/02 | 1,710 | 1,714 | 1,688 | 1,698 | 21,800 |
| 2024/07/01 | 1,691 | 1,705 | 1,680 | 1,705 | 18,300 |
| 2024/06/28 | 1,716 | 1,716 | 1,675 | 1,680 | 41,400 |
| 2024/06/27 | 1,665 | 1,715 | 1,655 | 1,700 | 39,300 |
| 2024/06/26 | 1,660 | 1,664 | 1,638 | 1,649 | 22,600 |
| 2024/06/25 | 1,618 | 1,659 | 1,617 | 1,652 | 29,700 |
| 2024/06/24 | 1,600 | 1,622 | 1,599 | 1,619 | 12,400 |
| 2024/06/21 | 1,570 | 1,592 | 1,570 | 1,591 | 8,600 |
| 2024/06/20 | 1,574 | 1,577 | 1,561 | 1,576 | 19,500 |
| 2024/06/19 | 1,574 | 1,590 | 1,571 | 1,574 | 21,000 |
| 2024/06/18 | 1,605 | 1,611 | 1,570 | 1,573 | 26,900 |
| 2024/06/17 | 1,618 | 1,619 | 1,593 | 1,600 | 18,100 |
| 2024/06/14 | 1,582 | 1,607 | 1,579 | 1,607 | 18,400 |
| 2024/06/13 | 1,643 | 1,643 | 1,583 | 1,584 | 45,700 |
| 2024/06/12 | 1,657 | 1,661 | 1,641 | 1,643 | 12,200 |
| 2024/06/11 | 1,650 | 1,673 | 1,641 | 1,643 | 17,100 |
| 2024/06/10 | 1,653 | 1,662 | 1,645 | 1,650 | 15,600 |
| 2024/06/07 | 1,628 | 1,650 | 1,619 | 1,650 | 13,600 |
| 2024/06/06 | 1,656 | 1,656 | 1,626 | 1,632 | 25,300 |
| 2024/06/05 | 1,663 | 1,663 | 1,628 | 1,636 | 31,100 |
| 2024/06/04 | 1,669 | 1,680 | 1,657 | 1,665 | 16,400 |
| 2024/06/03 | 1,670 | 1,680 | 1,655 | 1,665 | 26,300 |
| 2024/05/31 | 1,631 | 1,672 | 1,630 | 1,669 | 24,500 |
| 2024/05/30 | 1,650 | 1,650 | 1,630 | 1,636 | 28,600 |
| 2024/05/29 | 1,699 | 1,699 | 1,661 | 1,666 | 32,200 |
| 2024/05/28 | 1,701 | 1,717 | 1,693 | 1,699 | 25,400 |
| 2024/05/27 | 1,715 | 1,730 | 1,700 | 1,705 | 29,400 |
| 2024/05/24 | 1,711 | 1,728 | 1,709 | 1,709 | 25,300 |
| 2024/05/23 | 1,766 | 1,766 | 1,724 | 1,736 | 57,400 |
| 2024/05/22 | 1,767 | 1,784 | 1,758 | 1,760 | 38,100 |
| 2024/05/21 | 1,819 | 1,842 | 1,782 | 1,782 | 43,400 |
| 2024/05/20 | 1,820 | 1,857 | 1,814 | 1,816 | 33,700 |
| 2024/05/17 | 1,836 | 1,850 | 1,820 | 1,826 | 29,600 |
| 2024/05/16 | 1,871 | 1,884 | 1,836 | 1,845 | 63,400 |
| 2024/05/15 | 1,930 | 1,930 | 1,883 | 1,883 | 43,100 |
| 2024/05/14 | 1,957 | 1,958 | 1,920 | 1,921 | 38,100 |
| 2024/05/13 | 1,941 | 1,969 | 1,911 | 1,969 | 92,000 |
| 2024/05/10 | 2,035 | 2,040 | 1,936 | 1,959 | 167,500 |
| 2024/05/09 | 2,120 | 2,120 | 2,066 | 2,106 | 82,400 |
| 2024/05/08 | 2,178 | 2,181 | 2,149 | 2,155 | 25,500 |
| 2024/05/07 | 2,167 | 2,193 | 2,161 | 2,172 | 24,400 |
| 2024/05/02 | 2,197 | 2,197 | 2,165 | 2,165 | 29,000 |
| 2024/05/01 | 2,202 | 2,221 | 2,195 | 2,200 | 21,200 |
| 2024/04/30 | 2,206 | 2,241 | 2,206 | 2,221 | 10,600 |
| 2024/04/26 | 2,222 | 2,229 | 2,203 | 2,203 | 42,000 |
| 2024/04/25 | 2,254 | 2,260 | 2,225 | 2,225 | 17,500 |
| 2024/04/24 | 2,243 | 2,264 | 2,235 | 2,254 | 13,000 |
| 2024/04/23 | 2,225 | 2,250 | 2,219 | 2,240 | 14,700 |
| 2024/04/22 | 2,190 | 2,220 | 2,180 | 2,219 | 18,200 |
| 2024/04/19 | 2,200 | 2,208 | 2,140 | 2,174 | 30,700 |
| 2024/04/18 | 2,186 | 2,233 | 2,170 | 2,218 | 26,200 |
| 2024/04/17 | 2,208 | 2,226 | 2,170 | 2,187 | 19,100 |
| 2024/04/16 | 2,247 | 2,247 | 2,195 | 2,210 | 37,400 |
| 2024/04/15 | 2,269 | 2,278 | 2,248 | 2,262 | 25,000 |
| 2024/04/12 | 2,291 | 2,311 | 2,280 | 2,280 | 21,400 |
| 2024/04/11 | 2,270 | 2,297 | 2,258 | 2,291 | 33,200 |
| 2024/04/10 | 2,292 | 2,308 | 2,252 | 2,285 | 53,400 |
| 2024/04/09 | 2,337 | 2,358 | 2,324 | 2,338 | 13,600 |
| 2024/04/08 | 2,303 | 2,351 | 2,300 | 2,329 | 41,600 |
| 2024/04/05 | 2,313 | 2,342 | 2,303 | 2,324 | 24,500 |
| 2024/04/04 | 2,360 | 2,360 | 2,323 | 2,333 | 51,200 |
| 2024/04/03 | 2,339 | 2,399 | 2,327 | 2,368 | 30,100 |
| 2024/04/02 | 2,433 | 2,448 | 2,366 | 2,369 | 29,600 |
| 2024/04/01 | 2,510 | 2,519 | 2,421 | 2,421 | 42,400 |
| 2024/03/29 | 2,410 | 2,512 | 2,410 | 2,510 | 35,500 |
| 2024/03/28 | 2,450 | 2,468 | 2,408 | 2,422 | 59,200 |
| 2024/03/27 | 2,541 | 2,565 | 2,522 | 2,526 | 54,900 |
| 2024/03/26 | 2,514 | 2,556 | 2,510 | 2,544 | 23,800 |
| 2024/03/25 | 2,577 | 2,577 | 2,537 | 2,543 | 40,300 |
| 2024/03/22 | 2,643 | 2,643 | 2,571 | 2,582 | 58,000 |
| 2024/03/21 | 2,551 | 2,610 | 2,548 | 2,605 | 83,800 |
| 2024/03/19 | 2,441 | 2,499 | 2,425 | 2,475 | 46,200 |
| 2024/03/18 | 2,438 | 2,443 | 2,410 | 2,429 | 25,700 |
| 2024/03/15 | 2,415 | 2,459 | 2,392 | 2,427 | 22,300 |
| 2024/03/14 | 2,422 | 2,430 | 2,400 | 2,415 | 24,300 |
| 2024/03/13 | 2,476 | 2,506 | 2,420 | 2,427 | 32,200 |
| 2024/03/12 | 2,501 | 2,504 | 2,443 | 2,475 | 32,900 |
| 2024/03/11 | 2,534 | 2,559 | 2,482 | 2,507 | 56,300 |
| 2024/03/08 | 2,503 | 2,574 | 2,503 | 2,533 | 48,100 |
| 2024/03/07 | 2,519 | 2,550 | 2,503 | 2,503 | 43,400 |
| 2024/03/06 | 2,484 | 2,521 | 2,483 | 2,510 | 29,700 |
| 2024/03/05 | 2,470 | 2,514 | 2,450 | 2,484 | 43,100 |
| 2024/03/04 | 2,536 | 2,536 | 2,478 | 2,478 | 68,700 |
| 2024/03/01 | 2,569 | 2,569 | 2,516 | 2,560 | 40,600 |
| 2024/02/29 | 2,600 | 2,611 | 2,549 | 2,569 | 39,400 |
| 2024/02/28 | 2,697 | 2,697 | 2,601 | 2,602 | 49,400 |
| 2024/02/27 | 2,670 | 2,718 | 2,645 | 2,660 | 30,100 |
| 2024/02/26 | 2,632 | 2,693 | 2,622 | 2,677 | 48,300 |
| 2024/02/22 | 2,639 | 2,710 | 2,632 | 2,632 | 35,800 |
| 2024/02/21 | 2,689 | 2,689 | 2,631 | 2,646 | 47,400 |
| 2024/02/20 | 2,710 | 2,739 | 2,672 | 2,698 | 44,600 |
| 2024/02/19 | 2,707 | 2,730 | 2,652 | 2,686 | 42,100 |
| 2024/02/16 | 2,628 | 2,680 | 2,622 | 2,671 | 54,000 |
| 2024/02/15 | 2,606 | 2,666 | 2,588 | 2,620 | 82,000 |
| 2024/02/14 | 2,540 | 2,562 | 2,504 | 2,532 | 54,000 |
| 2024/02/13 | 2,459 | 2,549 | 2,414 | 2,549 | 138,100 |
| 2024/02/09 | 2,365 | 2,562 | 2,362 | 2,485 | 317,300 |
| 2024/02/08 | 2,330 | 2,337 | 2,261 | 2,315 | 102,900 |
| 2024/02/07 | 2,276 | 2,321 | 2,276 | 2,320 | 33,100 |
| 2024/02/06 | 2,275 | 2,306 | 2,267 | 2,293 | 37,600 |
| 2024/02/05 | 2,279 | 2,292 | 2,241 | 2,272 | 36,000 |
| 2024/02/02 | 2,310 | 2,310 | 2,248 | 2,275 | 38,700 |
| 2024/02/01 | 2,299 | 2,313 | 2,273 | 2,302 | 25,500 |
| 2024/01/31 | 2,271 | 2,320 | 2,257 | 2,320 | 40,900 |
| 2024/01/30 | 2,270 | 2,285 | 2,254 | 2,257 | 52,800 |
| 2024/01/29 | 2,252 | 2,280 | 2,235 | 2,265 | 20,300 |
| 2024/01/26 | 2,320 | 2,324 | 2,250 | 2,250 | 64,500 |
| 2024/01/25 | 2,260 | 2,328 | 2,258 | 2,327 | 157,300 |
| 2024/01/24 | 2,196 | 2,258 | 2,192 | 2,211 | 79,800 |
| 2024/01/23 | 2,207 | 2,218 | 2,187 | 2,190 | 23,600 |
| 2024/01/22 | 2,185 | 2,223 | 2,180 | 2,207 | 33,800 |
| 2024/01/19 | 2,185 | 2,200 | 2,169 | 2,174 | 31,100 |
| 2024/01/18 | 2,182 | 2,209 | 2,180 | 2,182 | 26,200 |
| 2024/01/17 | 2,200 | 2,215 | 2,176 | 2,181 | 50,700 |
| 2024/01/16 | 2,174 | 2,228 | 2,174 | 2,219 | 86,100 |
| 2024/01/15 | 2,105 | 2,150 | 2,105 | 2,142 | 40,200 |
| 2024/01/12 | 2,123 | 2,144 | 2,106 | 2,109 | 28,600 |
| 2024/01/11 | 2,157 | 2,161 | 2,127 | 2,127 | 25,600 |
| 2024/01/10 | 2,136 | 2,163 | 2,125 | 2,148 | 33,200 |
| 2024/01/09 | 2,074 | 2,137 | 2,074 | 2,136 | 63,900 |
| 2024/01/05 | 2,077 | 2,077 | 2,045 | 2,069 | 28,200 |
| 2024/01/04 | 2,039 | 2,067 | 2,023 | 2,064 | 42,900 |