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
1989/12/29 970 974 962 970 399,000
1989/12/28 965 980 956 960 1,173,000
1989/12/27 981 989 966 970 1,486,000
1989/12/26 963 988 963 971 809,000
1989/12/25 972 979 965 970 883,000
1989/12/22 990 1,000 972 972 3,219,000
1989/12/21 993 1,010 973 980 10,630,000
1989/12/20 972 991 965 983 3,794,000
1989/12/19 969 970 960 962 1,862,000
1989/12/18 980 980 971 975 817,000
1989/12/15 963 985 961 985 892,000
1989/12/14 960 977 960 973 1,298,000
1989/12/13 965 965 958 965 960,000
1989/12/12 961 969 960 963 1,423,000
1989/12/11 965 970 958 961 1,760,000
1989/12/08 960 970 960 965 1,350,000
1989/12/07 995 999 970 970 2,362,000
1989/12/06 970 997 970 997 3,417,000
1989/12/05 975 981 975 977 1,629,000
1989/12/04 955 982 955 975 1,474,000
1989/12/01 976 984 962 965 1,610,000
1989/11/30 990 990 975 984 1,280,000
1989/11/29 970 995 964 985 3,492,000
1989/11/28 972 972 960 960 1,370,000
1989/11/27 971 979 970 972 1,233,000
1989/11/24 979 984 965 970 2,426,000
1989/11/22 951 980 951 980 2,876,000
1989/11/21 957 959 950 958 1,212,000
1989/11/20 965 973 960 960 1,278,000
1989/11/17 984 984 975 975 1,553,000
1989/11/16 981 991 976 976 1,982,000
1989/11/15 1,000 1,000 971 983 3,104,000
1989/11/14 1,000 1,020 991 991 5,716,000
1989/11/13 1,020 1,020 1,000 1,000 2,712,000
1989/11/10 1,000 1,020 991 1,020 9,506,000
1989/11/09 1,010 1,040 1,000 1,000 20,524,000
1989/11/08 963 985 956 985 6,505,000
1989/11/07 959 968 952 959 4,574,000
1989/11/06 945 969 940 960 8,914,000
1989/11/02 940 950 933 943 7,365,000
1989/11/01 934 934 925 929 1,666,000
1989/10/31 907 929 903 929 1,274,000
1989/10/30 910 912 900 907 406,000
1989/10/27 917 921 905 915 1,656,000
1989/10/26 925 927 913 917 1,273,000
1989/10/25 929 934 923 925 2,270,000
1989/10/24 921 929 921 929 2,028,000
1989/10/23 916 924 915 919 707,000
1989/10/20 929 930 911 915 2,397,000
1989/10/19 919 924 912 915 1,271,000
1989/10/18 904 919 903 918 1,852,000
1989/10/17 915 915 900 900 1,274,000
1989/10/16 891 902 890 895 1,211,000
1989/10/13 902 920 901 902 1,873,000
1989/10/12 906 910 895 899 993,000
1989/10/11 922 929 901 913 1,578,000
1989/10/09 930 940 920 926 1,800,000
1989/10/06 930 940 910 930 3,810,000
1989/10/05 910 934 910 930 7,346,000
1989/10/04 903 912 902 907 1,955,000
1989/10/03 910 910 894 900 2,257,000
1989/10/02 905 913 904 907 1,717,000
1989/09/29 893 906 893 905 2,922,000
1989/09/28 903 909 900 900 2,041,000
1989/09/27 901 912 901 901 1,170,000
1989/09/26 907 907 901 906 1,121,000
1989/09/25 902 908 893 903 2,068,000
1989/09/22 920 925 896 909 4,871,000
1989/09/21 907 924 904 914 10,043,000
1989/09/20 896 904 887 887 4,317,000
1989/09/19 891 898 876 886 2,601,000
1989/09/18 872 905 866 891 4,588,000
1989/09/14 853 880 853 875 2,720,000
1989/09/13 853 859 853 855 1,007,000
1989/09/12 855 858 855 858 841,000
1989/09/11 857 859 850 859 500,000
1989/09/08 857 860 856 857 1,249,000
1989/09/07 860 862 855 857 1,009,000
1989/09/06 857 862 855 862 1,096,000
1989/09/05 861 862 855 860 3,059,000
1989/09/04 854 863 852 862 1,180,000
1989/09/01 859 861 850 852 1,663,000
1989/08/31 860 860 850 850 2,028,000
1989/08/30 864 864 852 857 698,000
1989/08/29 870 870 860 860 1,984,000
1989/08/28 856 860 848 860 2,126,000
1989/08/25 855 859 850 856 1,003,000
1989/08/24 855 855 845 850 433,000
1989/08/23 847 849 841 841 558,000
1989/08/22 850 852 845 849 753,000
1989/08/21 846 859 846 854 440,000
1989/08/18 841 850 841 847 842,000
1989/08/17 852 854 845 850 1,366,000
1989/08/16 842 850 839 842 1,131,000
1989/08/15 853 853 842 842 455,000
1989/08/14 851 853 841 849 722,000
1989/08/11 855 855 847 847 403,000
1989/08/10 863 863 840 845 787,000
1989/08/09 866 867 860 864 988,000
1989/08/08 865 867 865 865 574,000
1989/08/07 865 869 863 867 1,196,000
1989/08/04 865 872 863 865 364,000
1989/08/03 872 873 859 868 485,000
1989/08/02 875 880 870 872 891,000
1989/08/01 880 884 873 876 820,000
1989/07/31 872 880 872 875 638,000
1989/07/28 866 874 866 872 1,401,000
1989/07/27 861 874 861 862 1,064,000
1989/07/26 868 870 860 861 1,004,000
1989/07/25 845 864 845 864 807,000
1989/07/24 840 845 835 840 749,000
1989/07/21 832 845 832 845 599,000
1989/07/20 841 841 831 832 597,000
1989/07/19 835 843 831 831 394,000
1989/07/18 837 845 835 835 846,000
1989/07/17 849 852 841 845 314,000
1989/07/14 857 857 848 852 439,000
1989/07/13 855 858 846 847 669,000
1989/07/12 849 854 847 852 319,000
1989/07/11 851 855 843 846 701,000
1989/07/10 851 859 851 851 636,000
1989/07/07 850 860 840 840 1,479,000
1989/07/06 848 848 835 835 1,137,000
1989/07/05 829 835 825 828 707,000
1989/07/04 840 840 827 827 488,000
1989/07/03 826 834 825 830 464,000
1989/06/30 824 825 820 825 631,000
1989/06/29 827 836 824 825 1,205,000
1989/06/28 840 840 818 826 574,000
1989/06/27 835 844 835 840 548,000
1989/06/26 845 848 836 840 627,000
1989/06/23 840 848 835 844 959,000
1989/06/22 835 839 832 835 543,000
1989/06/21 841 845 835 835 669,000
1989/06/20 832 845 830 839 665,000
1989/06/19 843 845 830 830 393,000
1989/06/16 840 850 830 840 865,000
1989/06/15 857 868 846 846 1,244,000
1989/06/14 844 858 832 858 1,247,000
1989/06/13 860 870 850 850 1,096,000
1989/06/12 879 879 860 860 428,000
1989/06/09 900 902 870 880 1,008,000
1989/06/08 890 904 886 898 1,350,000
1989/06/07 870 890 866 890 1,150,000
1989/06/06 850 870 850 865 793,000
1989/06/05 860 865 852 858 975,000
1989/06/02 878 878 850 850 1,182,000
1989/06/01 899 899 875 878 1,541,000
1989/05/31 904 910 900 900 1,077,000
1989/05/30 898 905 890 901 728,000
1989/05/29 910 910 897 900 1,274,000
1989/05/26 899 900 893 900 1,132,000
1989/05/25 900 900 889 889 2,021,000
1989/05/24 899 910 894 903 1,702,000
1989/05/23 910 910 891 905 1,311,000
1989/05/22 925 930 915 917 652,000
1989/05/19 928 935 924 924 1,470,000
1989/05/18 941 946 937 938 826,000
1989/05/17 948 951 941 948 809,000
1989/05/16 953 953 931 948 1,119,000
1989/05/15 951 955 946 946 886,000
1989/05/12 967 969 955 957 1,592,000
1989/05/11 960 965 960 962 1,651,000
1989/05/10 960 968 959 962 1,981,000
1989/05/09 970 970 957 965 3,022,000
1989/05/08 968 970 960 970 3,317,000
1989/05/02 955 978 948 970 6,164,000
1989/05/01 946 955 941 954 3,791,000
1989/04/28 930 946 928 946 3,372,000
1989/04/27 932 934 926 930 2,238,000
1989/04/26 922 940 915 922 1,537,000
1989/04/25 905 925 901 912 1,543,000
1989/04/24 937 937 910 910 1,131,000
1989/04/21 935 940 925 929 2,059,000
1989/04/20 950 956 941 942 6,541,000
1989/04/19 915 945 909 945 4,155,000
1989/04/18 920 925 905 910 1,268,000
1989/04/17 899 915 896 915 1,124,000
1989/04/14 895 900 890 896 946,000
1989/04/13 912 915 890 895 1,443,000
1989/04/12 918 922 909 909 2,462,000
1989/04/11 908 924 908 915 1,450,000
1989/04/10 929 930 910 913 1,160,000
1989/04/07 925 940 920 934 2,615,000
1989/04/06 930 939 917 925 3,028,000
1989/04/05 942 955 922 940 6,952,000
1989/04/04 937 945 936 939 5,918,000
1989/04/03 930 940 917 927 8,344,000
1989/03/31 930 935 910 910 10,924,000
1989/03/30 899 908 890 906 10,868,000
1989/03/29 869 890 865 885 3,501,000
1989/03/28 841 879 841 875 1,481,000
1989/03/27 859 859 835 835 1,718,000
1989/03/24 852 854 842 854 2,640,000
1989/03/23 840 849 840 845 1,851,000
1989/03/22 865 867 833 840 2,293,000
1989/03/20 875 880 861 861 2,142,000
1989/03/17 895 906 885 885 5,114,000
1989/03/16 885 903 877 895 12,630,000
1989/03/15 861 884 861 883 8,680,000
1989/03/14 860 870 858 858 4,879,000
1989/03/13 867 873 858 864 4,421,000
1989/03/10 851 870 850 870 7,697,000
1989/03/09 850 858 843 852 5,386,000
1989/03/08 859 863 849 849 7,129,000
1989/03/07 839 869 838 850 11,198,000
1989/03/06 847 847 838 840 4,468,000
1989/03/03 850 855 837 837 14,161,000
1989/03/02 830 835 821 831 6,489,000
1989/03/01 833 840 821 823 11,973,000
1989/02/28 800 828 800 815 14,059,000
1989/02/27 802 810 792 792 3,001,000
1989/02/23 799 808 790 802 3,347,000
1989/02/22 793 810 790 794 5,886,000
1989/02/21 790 813 770 788 8,673,000
1989/02/20 800 805 776 780 3,288,000
1989/02/17 770 797 768 796 3,858,000
1989/02/16 785 790 765 765 2,453,000
1989/02/15 772 790 772 780 1,359,000
1989/02/14 775 776 770 771 1,251,000
1989/02/13 771 780 771 776 1,030,000
1989/02/10 790 792 781 781 1,383,000
1989/02/09 800 808 790 792 5,290,000
1989/02/08 795 803 793 800 13,204,000
1989/02/07 780 794 770 792 6,288,000
1989/02/06 780 783 770 770 1,568,000
1989/02/03 780 786 775 776 2,083,000
1989/02/02 763 778 763 770 1,113,000
1989/02/01 784 786 768 773 1,754,000
1989/01/31 784 792 780 784 3,213,000
1989/01/30 775 795 768 787 3,324,000
1989/01/28 778 780 775 775 1,399,000
1989/01/27 783 785 775 776 2,937,000
1989/01/26 786 786 772 783 4,962,000
1989/01/25 793 801 785 786 13,970,000
1989/01/24 763 787 761 783 17,074,000
1989/01/23 750 760 742 757 4,770,000
1989/01/20 741 751 741 751 2,194,000
1989/01/19 754 757 740 741 6,301,000
1989/01/18 745 752 743 748 8,089,000
1989/01/17 740 743 736 740 2,489,000
1989/01/13 730 740 724 735 8,949,000
1989/01/12 730 730 720 727 2,703,000
1989/01/11 729 730 721 727 4,931,000
1989/01/10 715 724 706 719 4,431,000
1989/01/09 693 710 693 710 886,000
1989/01/06 699 708 696 698 982,000
1989/01/05 719 720 695 696 1,506,000
1989/01/04 703 720 695 719 628,000

このページの先頭へ