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
1999/12/30 134 135 133 133 349,000
1999/12/29 133 135 133 134 739,000
1999/12/28 138 139 135 135 471,000
1999/12/27 136 138 135 138 456,000
1999/12/24 135 136 133 134 1,301,000
1999/12/22 136 139 134 134 587,000
1999/12/21 137 138 133 133 819,000
1999/12/20 137 138 134 137 787,000
1999/12/17 143 144 129 132 1,973,000
1999/12/16 144 144 141 143 981,000
1999/12/15 145 147 145 145 834,000
1999/12/14 145 149 145 146 814,000
1999/12/13 150 150 145 146 1,045,000
1999/12/10 147 149 147 149 3,666,000
1999/12/09 148 149 147 147 698,000
1999/12/08 150 150 148 148 701,000
1999/12/07 148 151 148 151 852,000
1999/12/06 150 150 147 147 581,000
1999/12/03 152 154 149 152 995,000
1999/12/02 150 151 147 150 1,100,000
1999/12/01 147 152 146 150 1,222,000
1999/11/30 150 150 147 148 1,009,000
1999/11/29 149 150 148 150 511,000
1999/11/26 151 151 149 149 732,000
1999/11/25 151 153 148 150 854,000
1999/11/24 153 154 150 151 710,000
1999/11/22 155 157 152 157 743,000
1999/11/19 157 158 152 155 1,278,000
1999/11/18 157 159 154 157 1,281,000
1999/11/17 147 154 146 153 1,002,000
1999/11/16 145 148 145 147 689,000
1999/11/15 153 153 145 145 1,103,000
1999/11/12 151 155 150 153 877,000
1999/11/11 161 161 151 151 655,000
1999/11/10 164 165 161 162 881,000
1999/11/09 161 165 161 165 957,000
1999/11/08 158 164 157 161 1,359,000
1999/11/05 156 157 152 157 605,000
1999/11/04 155 157 151 154 681,000
1999/11/02 155 155 151 152 408,000
1999/11/01 156 157 151 152 346,000
1999/10/29 150 157 150 157 564,000
1999/10/28 152 153 150 150 415,000
1999/10/27 153 156 152 152 349,000
1999/10/26 156 156 152 153 633,000
1999/10/25 152 153 150 151 762,000
1999/10/22 155 156 145 147 1,025,000
1999/10/21 156 159 155 156 402,000
1999/10/20 160 160 155 157 368,000
1999/10/19 159 163 157 160 515,000
1999/10/18 158 159 157 159 391,000
1999/10/15 157 162 157 158 900,000
1999/10/14 163 163 157 157 503,000
1999/10/13 160 164 158 158 688,000
1999/10/12 167 168 164 164 530,000
1999/10/08 168 168 160 162 732,000
1999/10/07 160 164 158 164 475,000
1999/10/06 160 161 155 157 448,000
1999/10/05 162 164 160 160 380,000
1999/10/04 162 162 158 160 238,000
1999/10/01 160 165 157 157 453,000
1999/09/30 160 168 156 162 581,000
1999/09/29 158 158 155 158 505,000
1999/09/28 159 163 155 155 579,000
1999/09/27 168 168 156 157 302,000
1999/09/24 162 162 153 153 732,000
1999/09/22 165 165 160 162 526,000
1999/09/21 164 168 164 168 313,000
1999/09/20 167 169 162 169 353,000
1999/09/17 162 165 159 164 968,000
1999/09/16 162 167 160 167 768,000
1999/09/14 162 165 160 165 666,000
1999/09/13 165 167 163 164 567,000
1999/09/10 161 169 161 167 2,490,000
1999/09/09 165 167 161 161 608,000
1999/09/08 166 168 163 166 758,000
1999/09/07 168 170 166 166 197,000
1999/09/06 170 171 168 168 172,000
1999/09/03 167 170 166 169 247,000
1999/09/02 168 171 167 167 422,000
1999/09/01 168 170 166 168 1,183,000
1999/08/31 176 177 170 175 445,000
1999/08/30 174 178 173 176 629,000
1999/08/27 178 181 174 174 1,249,000
1999/08/26 174 177 173 173 823,000
1999/08/25 174 175 172 173 606,000
1999/08/24 177 177 173 174 582,000
1999/08/23 180 183 172 172 956,000
1999/08/20 175 183 175 178 725,000
1999/08/19 167 170 167 170 572,000
1999/08/18 169 170 166 166 682,000
1999/08/17 171 173 169 170 414,000
1999/08/16 168 173 168 170 392,000
1999/08/13 168 171 167 168 986,000
1999/08/12 172 172 168 168 509,000
1999/08/11 166 169 165 169 500,000
1999/08/10 173 173 166 169 484,000
1999/08/09 167 170 167 168 518,000
1999/08/06 170 172 168 168 546,000
1999/08/05 170 180 168 173 698,000
1999/08/04 174 174 165 165 1,731,000
1999/08/03 176 179 170 174 1,651,000
1999/08/02 180 184 180 181 407,000
1999/07/30 185 186 181 181 370,000
1999/07/29 185 190 183 187 693,000
1999/07/28 188 188 185 185 657,000
1999/07/27 180 185 180 183 586,000
1999/07/26 185 186 179 183 687,000
1999/07/23 182 184 179 183 871,000
1999/07/22 185 187 180 181 545,000
1999/07/21 186 188 185 188 461,000
1999/07/19 180 188 180 188 435,000
1999/07/16 184 184 178 180 1,322,000
1999/07/15 185 187 182 184 589,000
1999/07/14 187 187 184 185 426,000
1999/07/13 188 191 184 184 634,000
1999/07/12 188 192 186 188 605,000
1999/07/09 185 192 183 184 1,384,000
1999/07/08 193 193 185 185 1,021,000
1999/07/07 196 198 190 190 954,000
1999/07/06 195 198 195 195 1,242,000
1999/07/05 190 196 188 193 1,959,000
1999/07/02 188 188 184 185 694,000
1999/07/01 187 188 183 183 752,000
1999/06/30 185 186 183 183 699,000
1999/06/29 187 188 181 183 1,058,000
1999/06/28 191 191 187 188 423,000
1999/06/25 189 191 186 187 497,000
1999/06/24 191 192 186 189 606,000
1999/06/23 194 197 192 192 527,000
1999/06/22 199 200 192 198 1,090,000
1999/06/21 195 199 194 199 465,000
1999/06/18 200 200 192 197 599,000
1999/06/17 196 199 196 197 624,000
1999/06/16 199 199 195 195 292,000
1999/06/15 199 199 191 199 296,000
1999/06/14 199 200 197 197 835,000
1999/06/11 198 205 198 200 3,373,000
1999/06/10 200 203 196 203 1,057,000
1999/06/09 193 199 193 196 480,000
1999/06/08 193 193 191 192 134,000
1999/06/07 190 194 189 192 366,000
1999/06/04 186 192 186 190 216,000
1999/06/03 193 193 185 189 215,000
1999/06/02 189 194 187 190 344,000
1999/06/01 182 191 181 189 288,000
1999/05/31 181 195 177 195 484,000
1999/05/28 185 186 182 183 464,000
1999/05/27 188 188 187 188 295,000
1999/05/26 187 188 185 185 346,000
1999/05/25 183 189 183 185 479,000
1999/05/24 183 186 182 183 212,000
1999/05/21 185 188 185 185 303,000
1999/05/20 188 189 184 184 499,000
1999/05/19 191 193 186 186 472,000
1999/05/18 191 195 191 191 326,000
1999/05/17 196 197 191 191 632,000
1999/05/14 207 207 196 196 1,440,000
1999/05/13 204 207 201 206 905,000
1999/05/12 203 205 201 204 804,000
1999/05/11 210 210 200 200 909,000
1999/05/10 210 213 207 210 1,630,000
1999/05/07 201 210 200 210 3,129,000
1999/05/06 193 202 193 199 965,000
1999/04/30 196 196 189 190 879,000
1999/04/28 201 202 196 198 1,075,000
1999/04/27 190 200 188 199 1,218,000
1999/04/26 187 190 185 185 473,000
1999/04/23 189 190 186 188 643,000
1999/04/22 189 190 185 188 433,000
1999/04/21 195 197 188 190 510,000
1999/04/20 199 199 194 194 878,000
1999/04/19 201 204 197 199 1,940,000
1999/04/16 189 197 188 197 2,610,000
1999/04/15 189 191 186 188 2,209,000
1999/04/14 189 189 181 186 1,278,000
1999/04/13 183 190 181 185 1,490,000
1999/04/12 184 184 178 180 728,000
1999/04/09 189 189 180 180 2,099,000
1999/04/08 176 183 174 179 1,354,000
1999/04/07 172 175 171 175 656,000
1999/04/06 170 174 169 174 745,000
1999/04/05 167 172 165 167 763,000
1999/04/02 163 165 161 163 510,000
1999/04/01 164 168 160 164 542,000
1999/03/31 163 168 159 164 450,000
1999/03/30 170 171 165 168 308,000
1999/03/29 169 170 165 170 210,000
1999/03/26 171 172 165 168 570,000
1999/03/25 173 175 167 175 883,000
1999/03/24 167 170 166 166 497,000
1999/03/23 170 170 166 166 932,000
1999/03/19 166 172 165 171 916,000
1999/03/18 169 172 162 168 1,227,000
1999/03/17 175 176 165 169 1,487,000
1999/03/16 164 170 163 170 1,135,000
1999/03/15 161 165 157 163 482,000
1999/03/12 164 164 158 161 2,062,000
1999/03/11 158 169 158 163 1,236,000
1999/03/10 157 164 156 161 1,476,000
1999/03/09 155 156 151 156 522,000
1999/03/08 154 156 153 154 609,000
1999/03/05 150 154 149 154 865,000
1999/03/04 151 151 148 150 353,000
1999/03/03 148 151 147 151 289,000
1999/03/02 152 152 147 147 505,000
1999/03/01 150 152 148 148 530,000
1999/02/26 148 149 147 148 472,000
1999/02/25 148 148 146 147 565,000
1999/02/24 147 149 147 147 209,000
1999/02/23 146 149 146 149 271,000
1999/02/22 145 147 144 146 377,000
1999/02/19 146 146 144 144 335,000
1999/02/18 146 147 145 146 347,000
1999/02/17 151 151 145 147 732,000
1999/02/16 149 151 148 151 597,000
1999/02/15 149 150 147 147 419,000
1999/02/12 145 149 144 149 1,063,000
1999/02/10 146 146 143 144 2,165,000
1999/02/09 150 150 146 147 352,000
1999/02/08 149 149 144 145 772,000
1999/02/05 153 153 145 147 871,000
1999/02/04 150 151 146 151 713,000
1999/02/03 150 152 149 150 317,000
1999/02/02 157 157 152 154 302,000
1999/02/01 154 157 152 154 388,000
1999/01/29 154 158 152 153 721,000
1999/01/28 153 155 152 154 298,000
1999/01/27 155 156 152 153 379,000
1999/01/26 155 157 152 155 620,000
1999/01/25 146 152 143 152 663,000
1999/01/22 147 151 145 146 630,000
1999/01/21 148 153 148 151 465,000
1999/01/20 148 152 148 150 392,000
1999/01/19 149 152 148 151 281,000
1999/01/18 150 152 147 149 458,000
1999/01/14 147 152 145 152 392,000
1999/01/13 141 150 141 150 520,000
1999/01/12 145 148 141 143 416,000
1999/01/11 141 144 140 142 168,000
1999/01/08 142 142 140 142 405,000
1999/01/07 144 145 143 143 289,000
1999/01/06 141 144 141 143 235,000
1999/01/05 144 144 140 140 429,000
1999/01/04 144 145 141 141 264,000

このページの先頭へ