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
1987/12/28 475 489 467 489 442,000
1987/12/26 490 490 476 476 373,000
1987/12/25 500 510 489 490 973,000
1987/12/24 501 510 498 505 456,000
1987/12/23 506 506 500 502 862,000
1987/12/22 510 511 508 508 613,000
1987/12/21 510 517 505 512 581,000
1987/12/18 517 517 515 517 652,000
1987/12/17 517 520 515 517 752,000
1987/12/16 517 520 513 517 1,035,000
1987/12/15 533 533 517 517 1,362,000
1987/12/14 521 530 521 523 368,000
1987/12/11 540 540 530 530 1,287,000
1987/12/10 540 542 530 542 942,000
1987/12/09 539 539 525 530 393,000
1987/12/08 520 540 515 538 493,000
1987/12/07 515 518 513 513 352,000
1987/12/05 513 520 513 515 299,000
1987/12/04 535 535 513 520 716,000
1987/12/03 538 538 520 530 474,000
1987/12/02 523 540 520 538 507,000
1987/12/01 509 535 503 526 571,000
1987/11/30 540 540 521 521 575,000
1987/11/28 540 545 540 540 384,000
1987/11/27 543 550 540 549 1,258,000
1987/11/26 540 545 535 540 600,000
1987/11/25 526 543 526 540 1,125,000
1987/11/24 515 526 512 524 789,000
1987/11/20 507 525 506 525 582,000
1987/11/19 512 520 507 510 801,000
1987/11/18 504 512 503 506 794,000
1987/11/17 507 516 506 507 643,000
1987/11/16 516 516 502 507 1,119,000
1987/11/13 505 526 500 526 1,688,000
1987/11/12 493 495 483 490 1,265,000
1987/11/11 500 505 460 483 2,128,000
1987/11/10 520 521 501 510 1,005,000
1987/11/09 539 539 530 532 303,000
1987/11/07 531 540 526 539 771,000
1987/11/06 545 550 530 540 820,000
1987/11/05 555 560 540 545 337,000
1987/11/04 551 560 550 560 570,000
1987/11/02 550 580 546 580 790,000
1987/10/31 542 558 542 558 684,000
1987/10/30 540 545 531 540 748,000
1987/10/29 530 537 525 530 1,129,000
1987/10/28 551 563 550 550 800,000
1987/10/27 520 549 520 548 2,128,000
1987/10/26 550 554 511 530 1,076,000
1987/10/24 540 554 535 545 1,407,000
1987/10/23 539 560 539 550 1,605,000
1987/10/22 581 597 564 569 3,135,000
1987/10/21 551 570 550 560 3,287,000
1987/10/20 511 511 511 511 1,196,000
1987/10/19 608 620 605 611 1,637,000
1987/10/16 636 640 626 638 2,255,000
1987/10/15 627 650 622 646 8,425,000
1987/10/14 629 634 626 627 1,429,000
1987/10/13 630 635 625 626 1,601,000
1987/10/12 631 637 623 630 2,725,000
1987/10/09 635 638 618 621 4,013,000
1987/10/08 620 630 615 625 1,242,000
1987/10/07 615 624 610 610 1,764,000
1987/10/06 625 626 616 625 3,774,000
1987/10/05 631 631 621 625 2,409,000
1987/10/03 640 640 627 633 2,937,000
1987/10/02 634 650 626 637 14,822,000
1987/10/01 617 634 613 627 7,159,000
1987/09/30 613 618 601 617 1,931,000
1987/09/29 628 628 617 623 2,685,000
1987/09/28 610 624 605 618 3,082,000
1987/09/26 599 609 592 609 1,446,000
1987/09/25 598 598 590 591 2,501,000
1987/09/24 599 605 593 598 1,581,000
1987/09/22 607 607 586 590 1,485,000
1987/09/21 610 620 607 610 2,257,000
1987/09/18 605 610 599 607 2,098,000
1987/09/17 600 602 590 599 1,221,000
1987/09/16 596 600 590 600 818,000
1987/09/14 604 609 595 598 1,274,000
1987/09/11 590 595 585 594 1,071,000
1987/09/10 583 589 581 581 595,000
1987/09/09 586 590 582 582 635,000
1987/09/08 586 590 576 576 1,080,000
1987/09/07 582 588 579 585 1,486,000
1987/09/05 600 600 585 590 1,881,000
1987/09/04 605 612 598 600 1,685,000
1987/09/03 592 610 592 605 1,614,000
1987/09/02 634 635 601 612 3,872,000
1987/09/01 625 637 624 637 5,070,000
1987/08/31 624 624 615 616 1,770,000
1987/08/29 629 629 617 621 1,303,000
1987/08/28 625 636 619 625 8,842,000
1987/08/27 615 620 610 619 2,836,000
1987/08/26 604 610 597 605 1,251,000
1987/08/25 595 605 586 590 2,053,000
1987/08/24 619 624 595 600 5,205,000
1987/08/22 620 632 616 629 7,825,000
1987/08/21 623 624 610 610 2,854,000
1987/08/20 625 628 615 623 11,177,000
1987/08/19 605 620 599 620 13,356,000
1987/08/18 594 602 586 595 4,526,000
1987/08/17 592 592 580 588 1,528,000
1987/08/14 595 595 573 578 2,206,000
1987/08/13 597 599 586 590 5,106,000
1987/08/12 570 573 565 568 817,000
1987/08/11 568 571 564 566 569,000
1987/08/10 565 570 561 570 446,000
1987/08/07 564 568 560 561 582,000
1987/08/06 554 563 553 560 741,000
1987/08/05 552 557 550 552 446,000
1987/08/04 550 557 550 557 549,000
1987/08/03 568 568 558 560 502,000
1987/08/01 562 562 553 558 345,000
1987/07/31 560 565 550 552 738,000
1987/07/30 561 568 550 550 819,000
1987/07/29 575 575 559 559 1,197,000
1987/07/28 568 575 568 568 352,000
1987/07/27 567 570 567 567 462,000
1987/07/25 569 569 560 567 231,000
1987/07/24 570 570 546 555 1,111,000
1987/07/23 540 549 522 535 1,153,000
1987/07/22 560 569 550 550 826,000
1987/07/21 579 579 561 561 1,748,000
1987/07/20 576 585 576 578 1,088,000
1987/07/17 593 593 582 582 652,000
1987/07/16 587 591 586 590 677,000
1987/07/15 594 595 586 588 806,000
1987/07/14 591 597 587 597 1,199,000
1987/07/13 591 595 585 586 1,045,000
1987/07/10 599 600 581 581 4,306,000
1987/07/09 580 594 579 590 2,738,000
1987/07/08 585 589 575 575 2,474,000
1987/07/07 580 585 575 575 2,069,000
1987/07/06 593 608 590 590 3,804,000
1987/07/04 607 607 595 596 5,834,000
1987/07/03 590 610 590 603 25,371,000
1987/07/02 579 595 578 587 4,819,000
1987/07/01 550 580 550 580 1,504,000
1987/06/30 561 564 555 560 918,000
1987/06/29 576 576 556 565 826,000
1987/06/27 581 583 575 578 2,206,000
1987/06/26 579 579 560 573 2,241,000
1987/06/25 582 583 568 571 1,679,000
1987/06/24 570 584 570 577 3,078,000
1987/06/23 570 580 565 575 2,386,000
1987/06/22 573 578 566 570 2,050,000
1987/06/19 589 595 571 580 8,402,000
1987/06/18 594 600 572 582 16,966,000
1987/06/17 580 593 575 590 10,944,000
1987/06/16 562 579 560 570 1,832,000
1987/06/15 575 575 556 556 1,273,000
1987/06/12 567 575 565 565 1,052,000
1987/06/11 575 585 560 565 2,261,000
1987/06/10 572 587 572 575 2,679,000
1987/06/09 587 588 580 580 3,121,000
1987/06/08 580 588 580 582 4,198,000
1987/06/06 571 580 571 580 833,000
1987/06/05 570 582 562 571 3,086,000
1987/06/04 565 570 560 567 1,582,000
1987/06/03 561 570 555 570 1,693,000
1987/06/02 574 583 570 570 1,488,000
1987/06/01 571 585 571 575 3,781,000
1987/05/30 565 566 560 566 1,166,000
1987/05/29 560 568 551 568 2,995,000
1987/05/28 545 565 542 558 3,044,000
1987/05/27 543 550 535 550 2,107,000
1987/05/26 560 560 538 545 954,000
1987/05/25 559 565 545 560 1,839,000
1987/05/23 550 559 545 559 606,000
1987/05/22 545 550 541 542 1,439,000
1987/05/21 528 540 528 535 1,156,000
1987/05/20 545 545 526 527 2,220,000
1987/05/19 545 555 541 552 1,216,000
1987/05/18 561 565 545 550 1,326,000
1987/05/15 571 579 561 570 1,916,000
1987/05/14 579 585 571 580 2,397,000
1987/05/13 602 602 570 575 7,074,000
1987/05/12 597 606 586 592 14,154,000
1987/05/11 584 600 581 597 16,405,000
1987/05/08 563 590 563 581 20,774,000
1987/05/07 541 560 540 551 5,594,000
1987/05/06 550 550 531 540 1,961,000
1987/05/02 550 555 545 550 4,923,000
1987/05/01 518 531 513 525 3,594,000
1987/04/30 515 520 507 513 1,015,000
1987/04/28 521 528 491 505 2,564,000
1987/04/27 528 536 518 518 5,245,000
1987/04/25 528 530 518 518 1,016,000
1987/04/24 520 532 518 528 4,977,000
1987/04/23 525 538 518 518 2,604,000
1987/04/22 515 525 515 517 1,975,000
1987/04/21 520 525 512 515 1,462,000
1987/04/20 521 538 515 515 1,165,000
1987/04/17 548 550 530 530 1,950,000
1987/04/16 525 549 525 540 1,497,000
1987/04/15 537 540 517 520 2,513,000
1987/04/14 531 541 531 537 935,000
1987/04/13 543 543 533 541 1,737,000
1987/04/10 535 550 531 545 2,298,000
1987/04/09 552 558 540 545 2,079,000
1987/04/08 540 555 536 550 3,078,000
1987/04/07 535 545 535 536 2,170,000
1987/04/06 539 539 530 530 1,267,000
1987/04/04 544 550 531 531 2,794,000
1987/04/03 530 539 527 534 2,017,000
1987/04/02 530 540 525 533 1,672,000
1987/04/01 530 530 520 523 1,062,000
1987/03/31 500 519 500 510 2,446,000
1987/03/30 541 548 520 521 1,207,000
1987/03/28 541 550 540 548 1,530,000
1987/03/27 550 564 541 563 6,138,000
1987/03/26 560 560 530 530 13,048,000
1987/03/25 512 523 500 515 2,871,000
1987/03/24 511 519 495 515 3,886,000
1987/03/23 539 540 521 521 1,544,000
1987/03/20 530 540 520 540 3,732,000
1987/03/19 561 568 530 540 3,440,000
1987/03/18 580 581 561 564 10,167,000
1987/03/17 580 583 560 581 6,424,000
1987/03/16 580 582 561 570 3,524,000
1987/03/13 585 585 558 560 4,074,000
1987/03/12 585 596 553 588 19,806,000
1987/03/11 569 590 567 585 35,312,000
1987/03/10 514 559 511 551 27,114,000
1987/03/09 519 527 503 514 5,634,000
1987/03/07 505 515 496 515 2,369,000
1987/03/06 512 517 503 505 4,845,000
1987/03/05 520 521 501 502 4,903,000
1987/03/04 503 523 501 510 6,702,000
1987/03/03 520 521 505 505 5,375,000
1987/03/02 545 545 519 521 19,590,000
1987/02/28 520 535 515 535 23,211,000
1987/02/27 489 515 488 510 36,754,000
1987/02/26 490 506 488 494 36,497,000
1987/02/25 467 487 458 473 15,144,000
1987/02/24 470 480 450 453 8,473,000
1987/02/23 476 483 465 467 5,487,000
1987/02/20 476 495 476 476 26,872,000
1987/02/19 457 490 450 480 41,234,000
1987/02/18 426 453 423 452 10,544,000
1987/02/17 438 447 425 425 4,503,000
1987/02/16 437 444 430 434 2,603,000
1987/02/13 425 450 425 432 10,964,000
1987/02/12 419 434 419 423 2,823,000
1987/02/10 417 428 412 424 1,806,000
1987/02/09 401 418 400 411 1,251,000
1987/02/07 408 413 402 404 1,149,000
1987/02/06 419 424 411 413 1,133,000
1987/02/05 420 433 410 420 4,074,000
1987/02/04 450 455 425 425 18,795,000
1987/02/03 417 442 412 440 16,297,000
1987/02/02 428 429 409 412 3,365,000
1987/01/31 420 430 417 423 6,028,000
1987/01/30 415 422 414 416 3,161,000
1987/01/29 405 420 405 410 3,104,000
1987/01/28 406 412 405 406 2,320,000
1987/01/27 405 414 404 406 1,817,000
1987/01/26 411 414 404 404 1,168,000
1987/01/24 410 415 404 411 2,053,000
1987/01/23 418 429 413 413 11,500,000
1987/01/22 396 425 396 408 16,285,000
1987/01/21 393 397 386 386 1,655,000
1987/01/20 410 412 392 393 8,526,000
1987/01/19 389 410 385 410 7,465,000
1987/01/16 369 385 369 384 1,605,000
1987/01/14 362 375 362 374 808,000
1987/01/13 370 375 367 367 334,000
1987/01/12 381 383 375 375 597,000
1987/01/09 383 384 378 383 1,055,000
1987/01/08 380 385 376 380 773,000
1987/01/07 375 385 375 376 571,000
1987/01/06 370 380 370 375 216,000
1987/01/05 376 376 365 370 111,000

このページの先頭へ