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
2002/12/30 155 156 154 155 814,000
2002/12/27 150 154 148 153 1,743,000
2002/12/26 144 148 144 148 1,916,000
2002/12/25 145 145 142 144 1,995,000
2002/12/24 143 147 143 145 2,473,000
2002/12/20 145 148 144 148 1,381,000
2002/12/19 141 145 140 144 1,561,000
2002/12/18 143 144 141 141 959,000
2002/12/17 144 146 143 145 1,145,000
2002/12/16 143 146 141 143 770,000
2002/12/13 144 147 142 142 3,228,000
2002/12/12 146 149 146 148 991,000
2002/12/11 151 152 148 148 1,139,000
2002/12/10 150 153 148 152 1,500,000
2002/12/09 151 153 150 151 952,000
2002/12/06 156 156 151 151 1,231,000
2002/12/05 154 156 154 156 1,181,000
2002/12/04 158 158 154 154 1,390,000
2002/12/03 158 161 156 160 1,450,000
2002/12/02 157 158 155 156 937,000
2002/11/29 154 159 154 157 1,561,000
2002/11/28 153 155 151 152 1,110,000
2002/11/27 145 152 144 152 1,389,000
2002/11/26 151 155 146 148 2,226,000
2002/11/25 145 151 144 150 1,064,000
2002/11/22 145 146 142 143 1,213,000
2002/11/21 142 144 141 142 1,297,000
2002/11/20 136 142 135 138 2,019,000
2002/11/19 133 135 128 135 1,901,000
2002/11/18 141 144 137 140 1,047,000
2002/11/15 146 149 141 142 1,538,000
2002/11/14 150 153 146 146 1,320,000
2002/11/13 155 156 150 152 802,000
2002/11/12 152 157 152 156 1,002,000
2002/11/11 156 156 152 154 785,000
2002/11/08 158 159 156 157 892,000
2002/11/07 161 163 158 160 999,000
2002/11/06 163 164 160 163 1,281,000
2002/11/05 158 165 157 165 1,715,000
2002/11/01 157 159 155 155 632,000
2002/10/31 159 160 153 155 979,000
2002/10/30 152 158 151 158 928,000
2002/10/29 154 155 153 153 474,000
2002/10/28 156 157 153 156 787,000
2002/10/25 152 157 152 156 1,369,000
2002/10/24 153 154 152 152 989,000
2002/10/23 153 156 150 154 1,346,000
2002/10/22 161 161 156 156 1,386,000
2002/10/21 161 163 160 161 859,000
2002/10/18 159 161 158 160 919,000
2002/10/17 155 159 155 159 1,090,000
2002/10/16 164 164 157 157 1,333,000
2002/10/15 157 162 156 161 1,235,000
2002/10/11 153 157 153 155 1,139,000
2002/10/10 150 154 149 152 1,322,000
2002/10/09 159 159 151 153 1,272,000
2002/10/08 156 162 156 158 1,051,000
2002/10/07 161 163 158 159 1,532,000
2002/10/04 166 169 165 166 1,405,000
2002/10/03 170 172 168 169 778,000
2002/10/02 174 176 171 171 489,000
2002/10/01 175 176 172 173 602,000
2002/09/30 179 181 177 177 509,000
2002/09/27 179 183 179 182 781,000
2002/09/26 176 179 175 178 474,000
2002/09/25 177 179 175 176 543,000
2002/09/24 177 177 174 177 781,000
2002/09/20 177 179 176 177 562,000
2002/09/19 175 180 175 177 1,178,000
2002/09/18 171 173 170 171 688,000
2002/09/17 170 175 170 175 935,000
2002/09/13 168 170 168 170 3,674,000
2002/09/12 172 172 170 171 568,000
2002/09/11 172 174 171 172 401,000
2002/09/10 174 176 173 173 606,000
2002/09/09 171 174 171 174 504,000
2002/09/06 170 171 168 170 610,000
2002/09/05 173 175 170 172 986,000
2002/09/04 171 173 171 172 934,000
2002/09/03 177 178 174 175 1,303,000
2002/09/02 180 180 178 178 486,000
2002/08/30 182 183 179 181 629,000
2002/08/29 182 183 179 182 709,000
2002/08/28 185 186 182 182 532,000
2002/08/27 184 186 183 185 788,000
2002/08/26 181 188 180 186 1,315,000
2002/08/23 185 186 181 182 1,700,000
2002/08/22 181 184 177 183 1,741,000
2002/08/21 181 185 180 180 1,666,000
2002/08/20 189 190 184 185 668,000
2002/08/19 192 193 186 189 967,000
2002/08/16 194 196 193 193 386,000
2002/08/15 196 197 195 196 669,000
2002/08/14 192 195 192 194 485,000
2002/08/13 192 197 191 193 594,000
2002/08/12 199 199 195 196 1,463,000
2002/08/09 195 200 194 198 1,399,000
2002/08/08 191 195 191 195 789,000
2002/08/07 192 193 190 192 674,000
2002/08/06 190 193 188 190 952,000
2002/08/05 190 195 190 193 997,000
2002/08/02 193 198 190 195 1,072,000
2002/08/01 189 196 188 193 1,407,000
2002/07/31 193 195 188 188 1,292,000
2002/07/30 197 199 194 196 863,000
2002/07/29 194 197 190 190 1,199,000
2002/07/26 200 201 195 195 1,670,000
2002/07/25 201 203 198 199 820,000
2002/07/24 199 202 197 198 966,000
2002/07/23 196 203 196 202 1,593,000
2002/07/22 199 202 197 200 1,512,000
2002/07/19 201 208 200 204 5,303,000
2002/07/18 191 204 191 201 5,119,000
2002/07/17 186 192 185 190 1,379,000
2002/07/16 187 190 185 187 1,236,000
2002/07/15 190 191 188 189 729,000
2002/07/12 194 195 191 192 2,077,000
2002/07/11 191 192 188 190 999,000
2002/07/10 193 195 191 191 1,571,000
2002/07/09 190 198 188 194 2,396,000
2002/07/08 191 192 187 187 757,000
2002/07/05 187 190 187 188 912,000
2002/07/04 189 190 187 188 1,364,000
2002/07/03 185 193 184 189 1,943,000
2002/07/02 188 188 183 187 1,491,000
2002/07/01 183 188 183 185 965,000
2002/06/28 182 183 179 183 915,000
2002/06/27 177 183 177 178 931,000
2002/06/26 181 181 175 176 976,000
2002/06/25 184 185 181 182 896,000
2002/06/24 182 184 177 184 1,309,000
2002/06/21 183 187 182 184 860,000
2002/06/20 186 190 181 190 1,614,000
2002/06/19 193 194 187 188 1,475,000
2002/06/18 192 194 189 191 1,239,000
2002/06/17 198 199 189 193 1,541,000
2002/06/14 204 204 199 201 3,606,000
2002/06/13 204 207 199 200 1,448,000
2002/06/12 205 207 203 206 1,487,000
2002/06/11 206 209 205 207 2,395,000
2002/06/10 205 205 201 204 1,372,000
2002/06/07 199 204 198 202 2,003,000
2002/06/06 207 209 201 201 1,687,000
2002/06/05 201 210 201 205 2,831,000
2002/06/04 203 204 197 199 1,299,000
2002/06/03 200 205 199 205 1,332,000
2002/05/31 198 202 198 198 1,467,000
2002/05/30 199 201 197 198 1,117,000
2002/05/29 200 201 198 199 1,640,000
2002/05/28 204 206 201 204 1,387,000
2002/05/27 207 212 207 207 3,032,000
2002/05/24 207 210 204 207 3,341,000
2002/05/23 204 208 203 207 3,866,000
2002/05/22 197 203 195 203 4,454,000
2002/05/21 193 200 190 198 5,030,000
2002/05/20 191 195 190 194 2,840,000
2002/05/17 190 192 189 189 1,121,000
2002/05/16 186 189 185 189 814,000
2002/05/15 185 188 184 186 1,917,000
2002/05/14 188 188 183 183 1,024,000
2002/05/13 189 189 185 187 1,083,000
2002/05/10 193 193 188 189 2,301,000
2002/05/09 190 192 186 186 712,000
2002/05/08 183 189 182 188 1,513,000
2002/05/07 185 186 181 181 1,293,000
2002/05/02 186 189 184 186 873,000
2002/05/01 185 186 183 184 772,000
2002/04/30 190 192 183 183 1,634,000
2002/04/26 187 188 184 185 1,217,000
2002/04/25 193 194 187 190 993,000
2002/04/24 193 196 191 193 1,339,000
2002/04/23 194 196 193 193 1,344,000
2002/04/22 193 196 191 193 1,025,000
2002/04/19 194 194 191 194 1,147,000
2002/04/18 189 196 188 195 2,102,000
2002/04/17 190 190 187 190 1,244,000
2002/04/16 183 189 179 187 2,271,000
2002/04/15 178 184 177 183 1,448,000
2002/04/12 185 189 180 183 1,647,000
2002/04/11 195 195 187 187 865,000
2002/04/10 194 195 192 193 903,000
2002/04/09 197 198 191 195 1,291,000
2002/04/08 199 200 195 196 2,194,000
2002/04/05 192 200 189 200 4,881,000
2002/04/04 181 186 178 182 1,389,000
2002/04/03 175 183 174 182 1,376,000
2002/04/02 173 176 173 175 751,000
2002/04/01 182 182 174 175 861,000
2002/03/29 183 185 180 182 912,000
2002/03/28 184 184 180 180 709,000
2002/03/27 185 185 182 185 846,000
2002/03/26 188 190 182 183 939,000
2002/03/25 193 195 190 194 1,644,000
2002/03/22 198 199 192 192 1,505,000
2002/03/20 199 201 198 199 1,401,000
2002/03/19 198 200 196 199 1,759,000
2002/03/18 197 200 195 196 937,000
2002/03/15 195 198 194 194 1,124,000
2002/03/14 195 196 192 195 1,093,000
2002/03/13 200 204 196 196 2,194,000
2002/03/12 198 204 195 204 2,768,000
2002/03/11 194 198 190 198 2,290,000
2002/03/08 189 194 186 192 4,494,000
2002/03/07 187 188 185 187 2,072,000
2002/03/06 186 189 184 186 1,940,000
2002/03/05 189 189 183 188 3,466,000
2002/03/04 180 189 178 189 4,929,000
2002/03/01 170 177 169 177 2,094,000
2002/02/28 170 174 168 168 1,881,000
2002/02/27 164 170 163 170 1,573,000
2002/02/26 163 164 161 162 992,000
2002/02/25 167 167 161 161 1,044,000
2002/02/22 165 166 163 166 1,154,000
2002/02/21 162 165 160 165 1,211,000
2002/02/20 160 162 160 161 723,000
2002/02/19 164 165 160 160 1,404,000
2002/02/18 162 165 160 163 566,000
2002/02/15 163 165 160 160 906,000
2002/02/14 165 167 162 162 1,222,000
2002/02/13 159 166 158 165 2,210,000
2002/02/12 159 160 157 158 1,395,000
2002/02/08 155 158 154 156 1,738,000
2002/02/07 155 156 153 155 854,000
2002/02/06 155 156 153 153 861,000
2002/02/05 156 157 155 155 780,000
2002/02/04 159 159 156 156 354,000
2002/02/01 158 159 155 157 913,000
2002/01/31 158 160 157 159 714,000
2002/01/30 158 158 155 157 600,000
2002/01/29 159 159 156 157 1,009,000
2002/01/28 159 161 157 159 1,134,000
2002/01/25 160 162 157 157 936,000
2002/01/24 160 161 159 160 852,000
2002/01/23 161 162 159 162 1,061,000
2002/01/22 164 165 161 161 809,000
2002/01/21 163 166 160 164 852,000
2002/01/18 160 164 159 164 1,545,000
2002/01/17 159 161 157 158 1,080,000
2002/01/16 160 161 158 159 1,034,000
2002/01/15 161 163 158 161 926,000
2002/01/11 168 168 162 162 1,311,000
2002/01/10 168 169 164 165 870,000
2002/01/09 167 171 166 169 1,074,000
2002/01/08 171 175 171 171 2,284,000
2002/01/07 163 167 163 167 742,000
2002/01/04 167 167 161 163 463,000

このページの先頭へ