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
2010/12/30 145 147 145 145 1,508,000
2010/12/29 144 147 144 146 1,481,000
2010/12/28 145 146 144 145 1,097,000
2010/12/27 146 147 145 146 1,555,000
2010/12/24 148 148 146 146 974,000
2010/12/22 149 150 148 148 2,462,000
2010/12/21 147 149 147 149 1,206,000
2010/12/20 149 150 147 147 1,819,000
2010/12/17 148 150 147 148 3,027,000
2010/12/16 147 148 147 147 1,447,000
2010/12/15 148 148 147 148 968,000
2010/12/14 148 149 147 148 1,565,000
2010/12/13 147 149 146 149 1,381,000
2010/12/10 150 150 147 147 4,901,000
2010/12/09 148 149 147 148 3,291,000
2010/12/08 145 148 145 148 2,511,000
2010/12/07 145 146 144 146 1,584,000
2010/12/06 145 146 145 146 608,000
2010/12/03 145 145 144 145 1,109,000
2010/12/02 146 148 143 144 2,885,000
2010/12/01 141 145 140 144 2,414,000
2010/11/30 144 145 141 141 1,112,000
2010/11/29 144 145 143 145 874,000
2010/11/26 144 146 143 143 757,000
2010/11/25 145 146 144 144 999,000
2010/11/24 140 145 139 144 1,428,000
2010/11/22 144 145 142 142 1,530,000
2010/11/19 143 144 141 143 2,024,000
2010/11/18 139 143 139 143 2,562,000
2010/11/17 138 140 137 139 1,206,000
2010/11/16 140 141 138 139 1,235,000
2010/11/15 140 141 138 140 1,300,000
2010/11/12 140 140 137 138 1,442,000
2010/11/11 139 141 139 141 1,146,000
2010/11/10 139 140 139 140 898,000
2010/11/09 138 139 137 139 1,483,000
2010/11/08 138 139 138 139 809,000
2010/11/05 136 138 135 138 1,121,000
2010/11/04 133 135 132 135 1,415,000
2010/11/02 132 134 131 132 1,746,000
2010/11/01 133 134 132 132 1,096,000
2010/10/29 134 134 132 134 1,082,000
2010/10/28 136 136 134 134 969,000
2010/10/27 137 137 136 136 510,000
2010/10/26 136 138 135 136 1,689,000
2010/10/25 140 140 137 137 1,074,000
2010/10/22 135 139 134 138 1,344,000
2010/10/21 138 139 134 135 2,759,000
2010/10/20 139 140 137 137 1,552,000
2010/10/19 139 142 139 142 1,893,000
2010/10/18 137 140 137 138 907,000
2010/10/15 138 139 137 137 938,000
2010/10/14 136 139 135 137 1,850,000
2010/10/13 136 137 134 134 1,951,000
2010/10/12 141 141 136 136 1,158,000
2010/10/08 142 143 139 140 2,521,000
2010/10/07 140 142 139 141 939,000
2010/10/06 138 141 136 140 2,725,000
2010/10/05 135 139 135 138 1,150,000
2010/10/04 136 138 136 137 1,071,000
2010/10/01 136 137 135 136 1,302,000
2010/09/30 138 139 134 134 1,859,000
2010/09/29 138 139 137 139 1,438,000
2010/09/28 140 140 138 139 827,000
2010/09/27 140 140 139 140 822,000
2010/09/24 140 140 137 137 2,439,000
2010/09/22 141 142 140 140 766,000
2010/09/21 141 144 141 142 1,162,000
2010/09/17 140 142 139 141 1,148,000
2010/09/16 141 142 139 140 1,152,000
2010/09/15 137 142 136 141 3,635,000
2010/09/14 136 138 135 137 2,044,000
2010/09/13 135 138 135 137 1,795,000
2010/09/10 134 137 133 134 4,977,000
2010/09/09 135 135 133 134 1,083,000
2010/09/08 134 135 133 133 837,000
2010/09/07 135 138 134 136 2,958,000
2010/09/06 135 137 134 136 1,592,000
2010/09/03 131 133 131 133 1,528,000
2010/09/02 132 133 130 131 2,641,000
2010/09/01 130 132 129 131 3,671,000
2010/08/31 135 136 129 129 4,603,000
2010/08/30 137 138 135 137 2,994,000
2010/08/27 132 136 131 135 4,307,000
2010/08/26 136 136 132 133 3,212,000
2010/08/25 137 138 135 135 2,437,000
2010/08/24 136 137 134 135 2,975,000
2010/08/23 138 141 138 138 2,563,000
2010/08/20 142 143 140 140 2,198,000
2010/08/19 143 146 143 144 2,797,000
2010/08/18 145 146 143 144 1,668,000
2010/08/17 145 146 143 144 1,481,000
2010/08/16 144 146 142 146 1,533,000
2010/08/13 145 146 143 145 1,982,000
2010/08/12 144 146 143 145 2,576,000
2010/08/11 148 148 146 146 1,236,000
2010/08/10 152 152 149 149 1,512,000
2010/08/09 152 154 151 152 2,213,000
2010/08/06 155 155 153 155 2,153,000
2010/08/05 153 156 152 156 3,901,000
2010/08/04 153 154 151 151 2,888,000
2010/08/03 154 155 151 153 2,433,000
2010/08/02 150 153 149 151 2,685,000
2010/07/30 148 149 147 148 2,094,000
2010/07/29 149 149 147 148 1,630,000
2010/07/28 151 151 149 151 755,000
2010/07/27 148 151 147 150 1,953,000
2010/07/26 149 150 147 148 1,713,000
2010/07/23 148 149 146 147 2,001,000
2010/07/22 146 146 143 144 2,740,000
2010/07/21 151 152 147 148 1,303,000
2010/07/20 148 151 147 150 1,478,000
2010/07/16 155 157 150 150 3,312,000
2010/07/15 152 155 152 155 1,521,000
2010/07/14 154 155 153 154 1,306,000
2010/07/13 153 156 151 151 1,882,000
2010/07/12 152 154 151 152 2,372,000
2010/07/09 154 154 151 152 2,018,000
2010/07/08 153 154 152 152 2,418,000
2010/07/07 150 150 148 150 2,292,000
2010/07/06 150 151 146 151 3,559,000
2010/07/05 152 155 151 153 2,974,000
2010/07/02 147 150 147 150 3,461,000
2010/07/01 147 148 146 146 1,458,000
2010/06/30 149 150 147 149 2,370,000
2010/06/29 154 156 152 153 1,433,000
2010/06/28 156 156 153 155 2,185,000
2010/06/25 159 159 155 156 1,631,000
2010/06/24 157 160 156 159 2,761,000
2010/06/23 161 163 158 158 3,333,000
2010/06/22 161 164 160 163 4,474,000
2010/06/21 158 162 158 161 4,055,000
2010/06/18 157 159 157 159 2,036,000
2010/06/17 155 158 154 157 2,743,000
2010/06/16 156 157 155 156 1,260,000
2010/06/15 155 156 153 156 1,500,000
2010/06/14 154 157 154 156 2,869,000
2010/06/11 150 152 148 150 6,004,000
2010/06/10 147 148 145 148 2,277,000
2010/06/09 149 150 144 145 4,028,000
2010/06/08 144 150 144 149 3,590,000
2010/06/07 148 149 145 145 2,629,000
2010/06/04 153 155 150 152 3,704,000
2010/06/03 149 152 147 152 4,677,000
2010/06/02 147 150 146 147 3,261,000
2010/06/01 144 149 143 147 4,416,000
2010/05/31 142 147 142 143 6,109,000
2010/05/28 142 142 139 140 2,263,000
2010/05/27 136 140 136 139 3,378,000
2010/05/26 138 140 137 138 2,238,000
2010/05/25 140 141 137 138 2,314,000
2010/05/24 141 143 139 141 3,136,000
2010/05/21 140 142 139 140 3,766,000
2010/05/20 145 147 143 145 3,306,000
2010/05/19 145 147 144 147 3,159,000
2010/05/18 148 151 148 148 2,463,000
2010/05/17 152 152 147 147 4,673,000
2010/05/14 153 156 152 154 3,542,000
2010/05/13 155 156 152 155 6,310,000
2010/05/12 156 160 155 156 4,182,000
2010/05/11 158 159 155 157 4,599,000
2010/05/10 149 158 149 158 6,367,000
2010/05/07 148 151 145 148 4,431,000
2010/05/06 155 156 152 152 4,292,000
2010/04/30 158 162 157 158 4,584,000
2010/04/28 156 159 155 156 5,267,000
2010/04/27 159 162 159 161 3,111,000
2010/04/26 159 162 158 161 5,014,000
2010/04/23 158 160 156 158 7,771,000
2010/04/22 159 162 155 156 12,167,000
2010/04/21 151 154 151 154 4,283,000
2010/04/20 149 151 149 150 1,665,000
2010/04/19 148 150 147 149 3,499,000
2010/04/16 150 152 149 149 2,987,000
2010/04/15 150 151 149 150 2,114,000
2010/04/14 149 151 148 148 2,890,000
2010/04/13 152 153 148 148 5,136,000
2010/04/12 150 154 149 151 4,532,000
2010/04/09 147 149 147 149 4,261,000
2010/04/08 148 149 147 147 3,257,000
2010/04/07 150 150 148 148 1,471,000
2010/04/06 148 150 147 150 4,020,000
2010/04/05 149 149 147 148 2,076,000
2010/04/02 149 150 148 149 1,358,000
2010/04/01 148 148 146 148 2,659,000
2010/03/31 150 150 148 149 1,751,000
2010/03/30 147 149 146 149 1,703,000
2010/03/29 147 147 145 146 1,429,000
2010/03/26 149 150 147 149 2,646,000
2010/03/25 151 151 148 149 3,051,000
2010/03/24 151 154 149 150 4,096,000
2010/03/23 149 151 149 150 2,058,000
2010/03/19 148 151 147 149 2,934,000
2010/03/18 148 150 147 147 2,992,000
2010/03/17 146 149 146 148 4,631,000
2010/03/16 144 146 144 145 1,851,000
2010/03/15 144 146 143 145 3,523,000
2010/03/12 143 144 141 143 6,062,000
2010/03/11 143 144 140 142 3,562,000
2010/03/10 140 144 140 143 5,499,000
2010/03/09 137 140 137 140 2,490,000
2010/03/08 138 139 137 138 2,304,000
2010/03/05 136 137 136 136 1,182,000
2010/03/04 137 137 136 136 1,700,000
2010/03/03 138 139 137 138 1,800,000
2010/03/02 139 140 137 139 2,082,000
2010/03/01 136 139 136 138 3,329,000
2010/02/26 134 136 134 135 2,322,000
2010/02/25 136 136 133 133 2,595,000
2010/02/24 135 137 133 134 6,059,000
2010/02/23 133 136 133 135 8,328,000
2010/02/22 131 133 131 132 4,007,000
2010/02/19 133 133 130 130 3,431,000
2010/02/18 132 133 131 133 3,718,000
2010/02/17 134 136 131 132 6,643,000
2010/02/16 131 132 130 131 1,686,000
2010/02/15 132 134 130 131 2,107,000
2010/02/12 133 133 131 132 2,856,000
2010/02/10 134 134 132 132 2,413,000
2010/02/09 135 137 132 133 3,374,000
2010/02/08 136 138 135 137 2,244,000
2010/02/05 138 139 136 137 1,483,000
2010/02/04 141 143 141 142 1,544,000
2010/02/03 140 141 139 141 2,277,000
2010/02/02 135 138 135 137 1,509,000
2010/02/01 137 138 133 135 3,054,000
2010/01/29 138 139 135 137 2,693,000
2010/01/28 141 142 139 140 2,548,000
2010/01/27 143 143 140 141 1,778,000
2010/01/26 146 147 142 142 1,874,000
2010/01/25 149 149 145 147 3,409,000
2010/01/22 150 150 148 149 1,432,000
2010/01/21 149 153 148 153 2,307,000
2010/01/20 151 152 149 149 1,390,000
2010/01/19 151 152 150 151 968,000
2010/01/18 150 152 149 150 1,006,000
2010/01/15 154 154 150 152 1,991,000
2010/01/14 153 154 151 153 1,791,000
2010/01/13 152 154 152 152 1,680,000
2010/01/12 150 152 149 152 2,494,000
2010/01/08 148 152 148 150 4,286,000
2010/01/07 146 150 146 147 2,414,000
2010/01/06 147 147 145 145 1,075,000
2010/01/05 149 149 144 146 1,974,000
2010/01/04 147 149 146 147 975,000

このページの先頭へ