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
2004/12/30 247 248 246 247 685,000
2004/12/29 247 248 246 246 1,533,000
2004/12/28 245 247 245 246 1,176,000
2004/12/27 247 247 245 246 1,429,000
2004/12/24 244 247 243 247 5,792,000
2004/12/22 241 242 239 241 2,645,000
2004/12/21 240 241 238 238 2,186,000
2004/12/20 235 240 235 238 5,317,000
2004/12/17 234 236 234 234 1,341,000
2004/12/16 235 236 233 235 1,669,000
2004/12/15 234 236 232 235 2,098,000
2004/12/14 234 234 232 232 1,689,000
2004/12/13 231 234 231 233 1,595,000
2004/12/10 230 232 230 230 5,526,000
2004/12/09 232 233 230 230 2,689,000
2004/12/08 234 234 231 232 2,646,000
2004/12/07 235 238 235 235 2,208,000
2004/12/06 233 235 233 234 2,203,000
2004/12/03 234 235 233 233 2,635,000
2004/12/02 233 233 231 233 2,021,000
2004/12/01 231 232 229 230 1,429,000
2004/11/30 233 234 231 232 2,860,000
2004/11/29 228 232 227 231 5,024,000
2004/11/26 229 231 227 227 2,607,000
2004/11/25 230 230 228 229 1,515,000
2004/11/24 229 230 228 230 1,329,000
2004/11/22 230 231 227 229 2,121,000
2004/11/19 234 236 233 233 1,883,000
2004/11/18 237 239 233 233 3,035,000
2004/11/17 238 240 237 237 2,777,000
2004/11/16 242 242 238 240 2,962,000
2004/11/15 237 242 236 242 4,929,000
2004/11/12 237 238 236 237 3,200,000
2004/11/11 240 241 237 237 3,245,000
2004/11/10 238 242 236 238 4,538,000
2004/11/09 238 239 235 236 1,960,000
2004/11/08 240 240 237 238 1,561,000
2004/11/05 239 241 237 238 2,180,000
2004/11/04 238 239 236 237 2,585,000
2004/11/02 233 236 232 235 3,123,000
2004/11/01 235 236 232 233 1,222,000
2004/10/29 237 238 235 238 1,963,000
2004/10/28 235 240 235 238 3,629,000
2004/10/27 234 236 233 233 2,087,000
2004/10/26 233 235 233 234 1,587,000
2004/10/25 238 238 233 234 2,484,000
2004/10/22 241 243 240 240 1,309,000
2004/10/21 241 242 239 240 1,613,000
2004/10/20 249 249 241 242 2,447,000
2004/10/19 251 253 250 250 1,140,000
2004/10/18 252 252 247 250 929,000
2004/10/15 247 251 246 250 3,142,000
2004/10/14 255 255 250 250 1,916,000
2004/10/13 261 262 258 258 966,000
2004/10/12 264 264 260 260 1,048,000
2004/10/08 260 263 259 263 2,179,000
2004/10/07 261 261 258 260 1,270,000
2004/10/06 261 262 259 261 1,361,000
2004/10/05 261 262 259 262 2,147,000
2004/10/04 258 260 257 260 2,213,000
2004/10/01 250 255 250 255 2,829,000
2004/09/30 250 252 249 250 1,509,000
2004/09/29 251 251 246 248 1,188,000
2004/09/28 249 251 248 248 872,000
2004/09/27 252 253 248 250 803,000
2004/09/24 253 254 249 251 3,032,000
2004/09/22 254 255 251 252 1,715,000
2004/09/21 259 260 255 255 1,503,000
2004/09/17 261 262 258 258 1,912,000
2004/09/16 262 263 260 260 1,545,000
2004/09/15 266 267 263 263 1,694,000
2004/09/14 269 269 264 265 1,838,000
2004/09/13 266 270 265 268 2,787,000
2004/09/10 265 266 262 265 5,566,000
2004/09/09 270 272 267 270 2,623,000
2004/09/08 274 277 272 273 1,722,000
2004/09/07 273 276 271 274 2,283,000
2004/09/06 272 275 270 275 1,852,000
2004/09/03 275 275 271 271 1,295,000
2004/09/02 273 275 272 274 2,328,000
2004/09/01 271 273 270 271 2,277,000
2004/08/31 268 272 268 269 2,769,000
2004/08/30 265 269 265 268 1,392,000
2004/08/27 265 267 263 266 983,000
2004/08/26 265 269 263 264 2,246,000
2004/08/25 259 264 258 262 1,458,000
2004/08/24 260 262 258 259 979,000
2004/08/23 260 263 259 260 982,000
2004/08/20 260 261 255 258 3,970,000
2004/08/19 260 262 259 261 2,429,000
2004/08/18 260 260 258 260 1,213,000
2004/08/17 265 265 261 261 507,000
2004/08/16 261 262 258 261 1,009,000
2004/08/13 267 267 264 264 1,571,000
2004/08/12 268 272 267 270 1,701,000
2004/08/11 268 270 267 268 1,109,000
2004/08/10 267 268 265 265 686,000
2004/08/09 261 266 259 266 1,074,000
2004/08/06 264 268 264 266 1,120,000
2004/08/05 269 270 266 268 2,129,000
2004/08/04 273 273 265 268 2,698,000
2004/08/03 280 282 273 275 3,165,000
2004/08/02 279 283 278 281 1,560,000
2004/07/30 279 282 278 281 1,720,000
2004/07/29 281 282 276 278 2,268,000
2004/07/28 277 283 276 283 2,743,000
2004/07/27 277 279 273 274 2,685,000
2004/07/26 279 281 277 280 3,156,000
2004/07/23 278 282 275 280 6,186,000
2004/07/22 272 278 270 276 4,582,000
2004/07/21 273 274 271 274 1,660,000
2004/07/20 270 272 268 271 1,236,000
2004/07/16 270 274 268 274 1,681,000
2004/07/15 268 271 267 270 1,706,000
2004/07/14 273 274 268 268 3,238,000
2004/07/13 268 274 267 273 2,141,000
2004/07/12 264 269 263 268 2,069,000
2004/07/09 257 264 257 261 3,927,000
2004/07/08 263 264 259 259 4,665,000
2004/07/07 270 270 264 265 1,971,000
2004/07/06 272 275 272 272 1,045,000
2004/07/05 276 277 273 273 1,782,000
2004/07/02 277 277 275 275 1,282,000
2004/07/01 275 280 275 278 2,762,000
2004/06/30 274 274 271 274 1,890,000
2004/06/29 273 276 272 276 4,189,000
2004/06/28 268 271 267 271 1,155,000
2004/06/25 268 269 266 267 1,811,000
2004/06/24 271 271 269 271 1,087,000
2004/06/23 271 274 270 271 2,200,000
2004/06/22 270 274 270 271 1,955,000
2004/06/21 266 273 266 272 3,854,000
2004/06/18 267 267 263 264 1,636,000
2004/06/17 269 269 266 267 1,461,000
2004/06/16 265 269 264 269 1,751,000
2004/06/15 264 265 261 263 1,723,000
2004/06/14 267 269 265 265 1,966,000
2004/06/11 270 272 266 267 5,125,000
2004/06/10 266 272 265 271 4,324,000
2004/06/09 264 268 263 267 3,061,000
2004/06/08 266 266 262 265 2,724,000
2004/06/07 261 267 261 265 4,476,000
2004/06/04 260 264 260 263 2,822,000
2004/06/03 261 264 259 260 5,825,000
2004/06/02 257 262 256 261 5,345,000
2004/06/01 257 258 255 255 1,659,000
2004/05/31 259 259 254 257 2,187,000
2004/05/28 254 262 252 260 10,995,000
2004/05/27 253 257 251 253 7,397,000
2004/05/26 250 254 249 254 4,769,000
2004/05/25 252 252 244 247 2,732,000
2004/05/24 248 253 247 252 4,208,000
2004/05/21 248 251 243 247 2,780,000
2004/05/20 247 248 243 248 3,837,000
2004/05/19 244 250 240 250 7,602,000
2004/05/18 232 243 231 243 3,989,000
2004/05/17 240 243 230 233 4,614,000
2004/05/14 234 240 233 239 7,388,000
2004/05/13 238 238 230 230 2,723,000
2004/05/12 225 240 221 239 7,707,000
2004/05/11 212 223 210 221 2,486,000
2004/05/10 231 233 215 217 2,334,000
2004/05/07 231 237 230 236 1,118,000
2004/05/06 238 238 232 232 1,235,000
2004/04/30 241 241 235 237 1,824,000
2004/04/28 243 244 242 244 526,000
2004/04/27 245 246 242 243 735,000
2004/04/26 247 248 245 246 982,000
2004/04/23 250 250 246 247 2,024,000
2004/04/22 247 250 246 250 3,915,000
2004/04/21 244 247 243 246 2,391,000
2004/04/20 244 244 242 244 1,798,000
2004/04/19 242 244 240 243 2,967,000
2004/04/16 244 245 238 240 3,118,000
2004/04/15 249 252 244 245 5,993,000
2004/04/14 245 248 244 247 2,881,000
2004/04/13 246 249 245 246 2,285,000
2004/04/12 245 246 244 246 2,408,000
2004/04/09 249 249 243 243 2,669,000
2004/04/08 249 251 248 251 2,019,000
2004/04/07 251 252 249 249 1,475,000
2004/04/06 254 255 249 250 1,932,000
2004/04/05 255 256 253 254 2,831,000
2004/04/02 251 255 250 252 5,941,000
2004/04/01 251 251 248 249 2,332,000
2004/03/31 248 251 246 251 1,679,000
2004/03/30 250 251 248 249 1,667,000
2004/03/29 249 252 249 250 2,359,000
2004/03/26 253 253 249 251 2,604,000
2004/03/25 253 257 253 257 3,665,000
2004/03/24 250 253 250 253 2,076,000
2004/03/23 249 251 248 250 1,438,000
2004/03/22 249 252 248 251 1,238,000
2004/03/19 248 250 248 249 1,272,000
2004/03/18 254 254 248 249 4,144,000
2004/03/17 248 254 248 254 5,887,000
2004/03/16 246 248 246 247 2,020,000
2004/03/15 245 249 245 248 2,275,000
2004/03/12 244 246 243 244 4,852,000
2004/03/11 242 246 242 246 2,137,000
2004/03/10 246 246 243 244 2,261,000
2004/03/09 245 246 243 246 2,392,000
2004/03/08 243 247 243 244 3,676,000
2004/03/05 241 242 240 241 1,893,000
2004/03/04 240 244 240 241 4,720,000
2004/03/03 238 239 237 239 3,037,000
2004/03/02 240 241 235 238 3,410,000
2004/03/01 238 243 238 240 2,541,000
2004/02/27 231 238 231 238 2,716,000
2004/02/26 228 231 227 231 2,423,000
2004/02/25 232 233 228 229 2,198,000
2004/02/24 237 239 233 233 2,499,000
2004/02/23 235 239 235 239 1,887,000
2004/02/20 233 235 232 234 1,291,000
2004/02/19 231 233 231 232 1,165,000
2004/02/18 234 235 231 231 1,636,000
2004/02/17 234 235 232 234 1,555,000
2004/02/16 228 232 228 232 1,987,000
2004/02/13 227 229 224 227 2,862,000
2004/02/12 229 232 228 230 4,889,000
2004/02/10 227 229 226 229 3,122,000
2004/02/09 235 237 227 229 2,300,000
2004/02/06 233 234 232 234 669,000
2004/02/05 230 236 229 235 1,710,000
2004/02/04 233 236 230 231 2,813,000
2004/02/03 244 244 233 236 3,376,000
2004/02/02 246 249 244 245 2,101,000
2004/01/30 244 247 243 245 1,779,000
2004/01/29 243 244 242 244 1,226,000
2004/01/28 245 249 243 246 1,382,000
2004/01/27 248 249 246 246 1,425,000
2004/01/26 249 249 245 247 2,144,000
2004/01/23 248 251 246 250 3,832,000
2004/01/22 243 249 242 247 5,192,000
2004/01/21 240 244 238 240 4,751,000
2004/01/20 240 242 239 240 1,925,000
2004/01/19 239 241 238 240 1,147,000
2004/01/16 241 242 239 240 1,318,000
2004/01/15 241 243 241 241 1,421,000
2004/01/14 241 241 237 241 1,620,000
2004/01/13 242 243 240 242 1,266,000
2004/01/09 245 246 240 242 2,695,000
2004/01/08 243 247 243 244 3,290,000
2004/01/07 242 245 241 243 6,291,000
2004/01/06 240 243 239 241 3,771,000
2004/01/05 236 241 236 241 2,468,000

このページの先頭へ