日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋紡(3101)の株価時系列情報

東洋紡(3101)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
1986/12/27 376 380 371 371 240,000
1986/12/26 362 383 362 371 857,000
1986/12/25 370 370 361 361 932,000
1986/12/24 374 374 366 370 809,000
1986/12/23 371 375 370 370 2,854,000
1986/12/22 373 380 370 370 1,695,000
1986/12/19 385 386 382 382 873,000
1986/12/18 391 395 381 386 1,037,000
1986/12/17 408 409 389 390 5,402,000
1986/12/16 372 424 371 403 14,404,000
1986/12/15 373 380 365 375 1,625,000
1986/12/12 376 380 360 370 683,000
1986/12/11 379 380 375 375 303,000
1986/12/10 379 382 373 379 774,000
1986/12/09 378 383 378 378 439,000
1986/12/08 375 383 374 378 955,000
1986/12/06 378 378 372 373 1,034,000
1986/12/05 381 393 378 383 2,222,000
1986/12/04 376 382 372 376 527,000
1986/12/03 368 380 368 378 1,500,000
1986/12/02 376 376 360 368 509,000
1986/12/01 375 384 371 371 1,228,000
1986/11/29 377 379 375 376 242,000
1986/11/28 374 377 366 377 595,000
1986/11/27 377 377 370 372 687,000
1986/11/26 375 380 370 372 728,000
1986/11/25 380 382 377 378 1,236,000
1986/11/22 382 383 377 377 461,000
1986/11/21 365 381 365 377 1,886,000
1986/11/20 365 366 361 364 505,000
1986/11/19 360 366 355 363 1,139,000
1986/11/18 365 365 359 361 394,000
1986/11/17 372 376 362 365 1,518,000
1986/11/14 373 380 368 368 5,883,000
1986/11/13 356 364 353 358 1,584,000
1986/11/12 349 353 349 351 1,352,000
1986/11/11 348 349 344 347 1,102,000
1986/11/10 345 355 342 349 570,000
1986/11/07 339 348 339 345 406,000
1986/11/06 343 345 338 338 348,000
1986/11/05 344 350 343 344 441,000
1986/11/04 343 350 343 343 225,000
1986/11/01 349 350 343 343 215,000
1986/10/31 355 355 350 350 434,000
1986/10/30 349 355 345 350 735,000
1986/10/29 355 356 345 349 802,000
1986/10/28 343 356 340 356 543,000
1986/10/27 341 348 340 346 552,000
1986/10/25 345 345 340 340 583,000
1986/10/24 345 346 340 341 738,000
1986/10/23 329 345 325 339 1,322,000
1986/10/22 341 341 327 329 598,000
1986/10/21 340 345 325 326 1,375,000
1986/10/20 348 353 340 343 450,000
1986/10/17 363 363 358 358 674,000
1986/10/16 365 371 361 363 527,000
1986/10/15 388 388 370 370 456,000
1986/10/14 373 390 371 390 514,000
1986/10/13 372 378 371 371 158,000
1986/10/09 371 382 371 379 729,000
1986/10/08 374 377 370 373 946,000
1986/10/07 380 385 370 374 736,000
1986/10/06 390 393 381 385 618,000
1986/10/04 378 394 378 394 1,359,000
1986/10/03 359 380 358 377 1,044,000
1986/10/02 368 370 358 360 1,447,000
1986/10/01 381 387 370 370 2,845,000
1986/09/30 385 390 380 380 758,000
1986/09/29 378 392 378 385 623,000
1986/09/27 395 400 366 374 2,552,000
1986/09/26 402 407 392 393 1,545,000
1986/09/25 417 419 411 417 764,000
1986/09/24 417 419 408 417 804,000
1986/09/22 392 398 390 397 701,000
1986/09/19 393 395 381 382 895,000
1986/09/18 380 382 376 380 767,000
1986/09/17 380 387 375 375 1,465,000
1986/09/16 399 409 380 380 1,406,000
1986/09/12 390 410 390 404 2,542,000
1986/09/11 427 429 418 418 1,203,000
1986/09/10 430 438 423 427 2,160,000
1986/09/09 430 435 422 422 972,000
1986/09/08 445 446 432 432 1,146,000
1986/09/06 442 445 438 440 1,482,000
1986/09/05 442 445 431 437 2,615,000
1986/09/04 445 454 435 438 5,319,000
1986/09/03 460 461 442 443 11,414,000
1986/09/02 460 475 452 462 31,725,000
1986/09/01 452 457 441 454 9,602,000
1986/08/30 430 450 429 447 9,102,000
1986/08/29 420 431 416 428 3,195,000
1986/08/28 435 444 414 416 6,277,000
1986/08/27 446 446 429 430 14,606,000
1986/08/26 430 455 430 441 26,689,000
1986/08/25 413 425 410 415 15,406,000
1986/08/23 408 411 400 400 4,230,000
1986/08/22 390 405 390 400 3,588,000
1986/08/21 390 398 385 390 1,793,000
1986/08/20 393 398 385 390 3,156,000
1986/08/19 405 410 400 400 1,845,000
1986/08/18 410 412 403 404 3,947,000
1986/08/15 410 412 403 405 5,289,000
1986/08/14 393 404 390 401 4,697,000
1986/08/13 395 396 390 393 2,346,000
1986/08/12 376 392 376 385 4,849,000
1986/08/11 372 376 372 372 433,000
1986/08/08 370 375 365 372 1,850,000
1986/08/07 380 380 375 376 2,232,000
1986/08/06 380 381 380 380 1,144,000
1986/08/05 381 384 380 380 559,000
1986/08/04 378 384 378 381 353,000
1986/08/02 380 385 378 378 196,000
1986/08/01 382 386 378 378 490,000
1986/07/31 387 396 385 386 1,008,000
1986/07/30 380 398 380 387 1,017,000
1986/07/29 391 391 377 384 1,202,000
1986/07/28 394 398 388 395 1,441,000
1986/07/26 382 386 381 384 572,000
1986/07/25 377 380 375 377 1,987,000
1986/07/24 381 385 376 380 2,627,000
1986/07/23 388 388 380 385 903,000
1986/07/22 376 388 375 388 587,000
1986/07/21 388 395 375 375 1,271,000
1986/07/19 385 393 380 393 267,000
1986/07/18 377 395 375 390 537,000
1986/07/17 376 380 375 375 698,000
1986/07/16 386 389 373 380 1,258,000
1986/07/15 392 395 384 390 1,422,000
1986/07/14 397 400 391 392 1,171,000
1986/07/11 393 406 392 396 3,142,000
1986/07/10 395 395 391 392 818,000
1986/07/09 403 404 395 398 1,608,000
1986/07/08 394 402 394 399 1,307,000
1986/07/07 403 408 401 403 2,288,000
1986/07/05 400 403 395 400 843,000
1986/07/04 405 408 391 397 1,202,000
1986/07/03 402 412 399 405 2,825,000
1986/07/02 401 405 398 402 5,268,000
1986/07/01 409 416 400 401 3,303,000
1986/06/30 404 409 401 409 1,133,000
1986/06/28 404 409 402 404 1,235,000
1986/06/27 413 416 395 400 6,061,000
1986/06/26 414 416 403 414 8,376,000
1986/06/25 394 418 392 416 25,321,000
1986/06/24 385 395 383 392 4,887,000
1986/06/23 380 382 375 376 1,231,000
1986/06/21 395 395 375 375 2,751,000
1986/06/20 379 393 373 390 6,557,000
1986/06/19 375 375 370 370 806,000
1986/06/18 372 375 368 375 582,000
1986/06/17 374 374 367 367 2,628,000
1986/06/16 370 376 370 374 746,000
1986/06/13 376 378 373 375 792,000
1986/06/12 371 378 371 371 858,000
1986/06/11 380 381 371 371 1,091,000
1986/06/10 383 385 374 385 1,952,000
1986/06/09 370 385 369 385 3,070,000
1986/06/07 370 373 369 369 300,000
1986/06/06 370 374 370 371 558,000
1986/06/05 372 375 369 375 548,000
1986/06/04 366 375 366 369 616,000
1986/06/03 370 375 365 365 884,000
1986/06/02 382 383 376 379 945,000
1986/05/31 378 380 371 379 500,000
1986/05/30 385 385 373 380 2,145,000
1986/05/29 378 400 378 388 12,831,000
1986/05/28 371 378 363 376 3,137,000
1986/05/27 371 377 370 370 4,405,000
1986/05/26 365 377 361 368 4,296,000
1986/05/24 345 350 345 350 666,000
1986/05/23 345 345 342 342 685,000
1986/05/22 343 345 341 342 614,000
1986/05/21 340 345 340 343 313,000
1986/05/20 346 348 341 343 211,000
1986/05/19 348 350 340 341 222,000
1986/05/17 344 345 341 341 249,000
1986/05/16 347 350 339 344 795,000
1986/05/15 345 349 342 349 425,000
1986/05/14 340 345 338 342 666,000
1986/05/13 350 350 342 345 390,000
1986/05/12 355 358 350 350 536,000
1986/05/09 355 355 346 351 788,000
1986/05/08 340 355 339 355 2,810,000
1986/05/07 341 345 340 341 412,000
1986/05/06 341 351 341 345 220,000
1986/05/02 340 360 338 351 810,000
1986/05/01 335 345 335 340 694,000
1986/04/30 339 339 335 335 404,000
1986/04/28 333 340 333 340 180,000
1986/04/26 336 339 330 331 579,000
1986/04/25 347 347 339 340 359,000
1986/04/24 345 349 341 349 251,000
1986/04/23 355 358 341 349 951,000
1986/04/22 355 355 348 350 2,404,000
1986/04/21 361 361 350 350 533,000
1986/04/19 357 363 355 358 792,000
1986/04/18 347 354 347 352 638,000
1986/04/17 341 348 341 346 670,000
1986/04/16 342 345 339 340 879,000
1986/04/15 357 357 343 347 765,000
1986/04/14 364 364 351 358 649,000
1986/04/11 364 364 351 359 551,000
1986/04/10 350 360 350 360 1,132,000
1986/04/09 346 350 343 345 1,473,000
1986/04/08 350 353 340 340 1,015,000
1986/04/07 357 364 351 351 617,000
1986/04/05 345 355 343 355 621,000
1986/04/04 361 369 343 345 1,751,000
1986/04/03 350 360 345 359 3,016,000
1986/04/02 382 388 363 365 3,266,000
1986/04/01 410 410 395 395 7,376,000
1986/03/31 395 409 390 408 10,317,000
1986/03/29 396 398 389 390 2,710,000
1986/03/28 391 404 387 394 15,688,000
1986/03/27 390 394 381 381 16,966,000
1986/03/26 369 384 362 384 14,267,000
1986/03/25 373 376 364 374 13,678,000
1986/03/24 343 366 343 363 10,395,000
1986/03/22 335 340 330 340 1,090,000
1986/03/20 329 335 328 330 1,197,000
1986/03/19 343 345 324 330 1,699,000
1986/03/18 348 354 342 343 4,995,000
1986/03/17 341 348 341 345 2,031,000
1986/03/15 350 350 340 341 1,346,000
1986/03/14 357 360 340 349 5,397,000
1986/03/13 341 362 340 361 20,452,000
1986/03/12 329 333 324 331 5,055,000
1986/03/11 329 330 322 322 4,486,000
1986/03/10 327 331 321 322 5,381,000
1986/03/07 316 325 314 317 6,375,000
1986/03/06 310 316 308 313 2,179,000
1986/03/05 308 309 306 308 526,000
1986/03/04 308 310 306 308 509,000
1986/03/03 314 314 308 308 637,000
1986/03/01 310 314 308 312 1,825,000
1986/02/28 307 307 303 307 1,748,000
1986/02/27 308 310 303 304 1,084,000
1986/02/26 302 309 302 307 1,208,000
1986/02/25 300 302 296 300 705,000
1986/02/24 296 300 291 300 465,000
1986/02/22 299 300 296 296 400,000
1986/02/21 298 300 297 300 384,000
1986/02/20 300 300 298 298 535,000
1986/02/19 298 300 297 298 574,000
1986/02/18 300 301 298 298 328,000
1986/02/17 304 305 298 300 1,021,000
1986/02/15 304 304 300 304 297,000
1986/02/14 297 305 297 305 745,000
1986/02/13 296 298 293 295 683,000
1986/02/12 296 297 296 296 643,000
1986/02/10 297 298 296 296 356,000
1986/02/07 298 299 295 298 473,000
1986/02/06 301 301 295 297 839,000
1986/02/05 298 306 297 298 2,231,000
1986/02/04 290 296 290 295 865,000
1986/02/03 287 291 286 289 524,000
1986/02/01 290 291 287 287 342,000
1986/01/31 281 293 281 293 564,000
1986/01/30 281 281 280 281 281,000
1986/01/29 280 281 280 281 309,000
1986/01/28 280 283 279 280 490,000
1986/01/27 283 285 280 281 275,000
1986/01/25 283 285 283 283 112,000
1986/01/24 281 285 280 283 153,000
1986/01/23 282 286 281 282 302,000
1986/01/22 286 288 285 285 387,000
1986/01/21 285 287 285 286 303,000
1986/01/20 290 290 286 287 227,000
1986/01/18 287 292 287 287 411,000
1986/01/17 292 294 290 290 435,000
1986/01/16 294 298 293 295 541,000
1986/01/14 300 301 296 299 765,000
1986/01/13 310 311 301 302 4,032,000
1986/01/10 275 307 275 298 6,316,000
1986/01/09 275 277 274 275 590,000
1986/01/08 277 277 275 275 300,000
1986/01/07 277 278 277 277 272,000
1986/01/06 277 277 276 277 203,000
1986/01/04 278 278 277 277 196,000

このページの先頭へ