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
2011/12/30 103 105 103 104 1,703,000
2011/12/29 103 104 102 104 1,457,000
2011/12/28 103 104 102 104 1,417,000
2011/12/27 102 103 102 103 689,000
2011/12/26 104 105 102 103 2,300,000
2011/12/22 101 103 101 103 2,771,000
2011/12/21 103 104 100 101 5,670,000
2011/12/20 103 104 100 102 2,619,000
2011/12/19 106 107 102 104 2,392,000
2011/12/16 106 107 105 107 1,352,000
2011/12/15 107 107 105 107 1,682,000
2011/12/14 107 108 106 108 2,238,000
2011/12/13 106 107 105 107 914,000
2011/12/12 109 109 106 107 3,174,000
2011/12/09 107 108 106 108 5,745,000
2011/12/08 107 107 105 107 1,872,000
2011/12/07 105 107 105 107 2,039,000
2011/12/06 106 106 104 105 1,932,000
2011/12/05 103 106 103 106 3,363,000
2011/12/02 103 104 102 102 2,513,000
2011/12/01 104 105 103 104 2,204,000
2011/11/30 102 104 101 103 3,029,000
2011/11/29 100 101 99 101 1,975,000
2011/11/28 100 102 99 99 2,249,000
2011/11/25 99 100 98 98 2,495,000
2011/11/24 99 101 98 99 2,880,000
2011/11/22 99 101 98 101 2,674,000
2011/11/21 101 102 100 100 1,501,000
2011/11/18 100 102 100 102 2,981,000
2011/11/17 103 103 100 102 8,405,000
2011/11/16 106 106 104 105 1,956,000
2011/11/15 107 107 106 106 750,000
2011/11/14 107 108 106 107 627,000
2011/11/11 106 107 105 106 1,776,000
2011/11/10 107 108 106 106 2,287,000
2011/11/09 108 109 107 109 1,078,000
2011/11/08 108 109 107 107 1,313,000
2011/11/07 110 110 108 109 1,370,000
2011/11/04 108 111 108 110 2,001,000
2011/11/02 110 110 109 110 1,227,000
2011/11/01 112 113 111 111 1,169,000
2011/10/31 113 114 112 113 1,831,000
2011/10/28 114 115 113 114 2,506,000
2011/10/27 111 112 110 112 1,621,000
2011/10/26 111 111 110 110 694,000
2011/10/25 112 112 111 112 1,224,000
2011/10/24 111 111 109 111 1,494,000
2011/10/21 110 111 109 110 1,218,000
2011/10/20 110 111 110 110 1,271,000
2011/10/19 111 112 110 111 1,263,000
2011/10/18 110 111 109 111 836,000
2011/10/17 110 111 109 111 1,191,000
2011/10/14 110 110 108 108 1,870,000
2011/10/13 109 112 109 110 2,359,000
2011/10/12 108 109 108 109 847,000
2011/10/11 110 111 108 109 2,496,000
2011/10/07 108 110 108 109 1,538,000
2011/10/06 108 109 107 108 1,218,000
2011/10/05 109 109 105 106 4,174,000
2011/10/04 108 109 107 108 3,508,000
2011/10/03 111 112 108 110 3,216,000
2011/09/30 114 114 112 114 3,017,000
2011/09/29 111 114 110 114 2,873,000
2011/09/28 110 112 109 112 2,118,000
2011/09/27 107 109 107 109 1,655,000
2011/09/26 108 109 104 106 5,690,000
2011/09/22 109 110 109 110 1,685,000
2011/09/21 110 112 109 110 2,450,000
2011/09/20 108 110 108 109 1,336,000
2011/09/16 107 110 107 110 2,462,000
2011/09/15 106 106 105 106 1,563,000
2011/09/14 105 106 104 105 1,982,000
2011/09/13 107 107 104 104 1,798,000
2011/09/12 104 106 103 105 2,198,000
2011/09/09 107 109 105 106 6,615,000
2011/09/08 109 110 108 108 1,936,000
2011/09/07 107 109 106 108 3,040,000
2011/09/06 108 108 105 106 3,707,000
2011/09/05 109 110 107 108 3,232,000
2011/09/02 111 113 108 110 6,497,000
2011/09/01 115 116 113 113 3,612,000
2011/08/31 115 116 114 116 2,082,000
2011/08/30 115 116 114 115 2,208,000
2011/08/29 113 115 113 115 1,908,000
2011/08/26 113 113 112 113 1,014,000
2011/08/25 113 114 112 113 2,272,000
2011/08/24 114 114 111 111 1,808,000
2011/08/23 112 113 111 113 2,721,000
2011/08/22 114 114 111 111 2,000,000
2011/08/19 115 116 114 114 2,147,000
2011/08/18 117 118 116 117 3,083,000
2011/08/17 116 118 116 117 1,442,000
2011/08/16 116 118 116 117 2,781,000
2011/08/15 118 119 116 117 1,888,000
2011/08/12 117 117 115 117 2,650,000
2011/08/11 113 117 113 116 2,010,000
2011/08/10 116 118 115 116 3,478,000
2011/08/09 112 114 111 113 5,718,000
2011/08/08 115 119 115 117 4,258,000
2011/08/05 112 118 111 117 9,024,000
2011/08/04 116 119 115 115 3,137,000
2011/08/03 117 117 115 115 2,010,000
2011/08/02 119 120 118 118 1,633,000
2011/08/01 119 121 119 121 1,287,000
2011/07/29 119 120 118 119 2,478,000
2011/07/28 121 121 118 120 4,152,000
2011/07/27 121 122 119 122 3,204,000
2011/07/26 119 123 119 121 5,976,000
2011/07/25 118 120 117 119 3,243,000
2011/07/22 118 118 117 117 1,713,000
2011/07/21 117 117 116 117 1,887,000
2011/07/20 117 119 117 117 2,153,000
2011/07/19 117 117 116 117 811,000
2011/07/15 115 117 115 116 3,963,000
2011/07/14 117 118 115 115 5,060,000
2011/07/13 116 118 116 118 2,148,000
2011/07/12 118 118 116 116 2,602,000
2011/07/11 120 121 118 118 3,323,000
2011/07/08 121 121 120 120 1,937,000
2011/07/07 119 121 118 120 6,649,000
2011/07/06 117 119 116 119 2,630,000
2011/07/05 118 118 117 117 1,314,000
2011/07/04 120 120 118 118 2,732,000
2011/07/01 119 120 118 118 1,799,000
2011/06/30 117 119 116 118 5,430,000
2011/06/29 116 117 115 116 4,218,000
2011/06/28 115 116 114 115 4,795,000
2011/06/27 113 115 112 113 3,902,000
2011/06/24 112 114 111 114 3,238,000
2011/06/23 111 113 110 111 4,981,000
2011/06/22 111 112 110 112 4,595,000
2011/06/21 110 111 108 110 3,291,000
2011/06/20 109 110 108 109 2,038,000
2011/06/17 111 111 108 108 6,430,000
2011/06/16 111 113 110 111 2,725,000
2011/06/15 113 114 111 112 3,605,000
2011/06/14 111 114 110 112 3,242,000
2011/06/13 111 112 110 111 1,736,000
2011/06/10 111 114 110 112 10,558,000
2011/06/09 110 110 108 109 4,915,000
2011/06/08 111 112 108 110 5,203,000
2011/06/07 111 113 110 112 3,339,000
2011/06/06 113 114 111 112 2,437,000
2011/06/03 115 115 114 114 2,304,000
2011/06/02 115 116 114 115 3,661,000
2011/06/01 118 119 116 117 3,043,000
2011/05/31 116 118 115 117 2,310,000
2011/05/30 115 116 115 115 915,000
2011/05/27 114 117 113 116 3,537,000
2011/05/26 115 116 114 115 2,154,000
2011/05/25 118 118 114 115 4,790,000
2011/05/24 117 118 116 117 2,459,000
2011/05/23 119 120 118 119 2,031,000
2011/05/20 120 121 120 120 909,000
2011/05/19 122 123 120 120 1,305,000
2011/05/18 119 122 119 122 2,479,000
2011/05/17 121 123 118 119 4,497,000
2011/05/16 123 124 122 123 1,740,000
2011/05/13 125 126 123 124 3,022,000
2011/05/12 125 127 125 125 1,845,000
2011/05/11 128 128 126 127 2,767,000
2011/05/10 128 128 124 127 4,781,000
2011/05/09 130 130 126 126 6,227,000
2011/05/06 130 130 128 130 2,374,000
2011/05/02 129 131 129 131 2,985,000
2011/04/28 128 129 127 128 4,242,000
2011/04/27 128 129 126 127 3,303,000
2011/04/26 128 129 127 128 1,642,000
2011/04/25 130 131 127 128 6,393,000
2011/04/22 127 129 126 129 6,167,000
2011/04/21 127 128 126 128 2,551,000
2011/04/20 126 129 126 126 9,241,000
2011/04/19 125 127 124 125 7,388,000
2011/04/18 125 128 125 127 8,230,000
2011/04/15 123 127 122 124 12,606,000
2011/04/14 121 123 120 122 3,375,000
2011/04/13 117 124 117 122 11,947,000
2011/04/12 117 119 117 117 3,297,000
2011/04/11 119 120 118 118 2,416,000
2011/04/08 115 119 115 119 3,536,000
2011/04/07 116 117 115 116 3,833,000
2011/04/06 118 118 115 116 4,762,000
2011/04/05 119 120 117 118 5,244,000
2011/04/04 122 122 120 120 2,621,000
2011/04/01 120 123 120 121 7,330,000
2011/03/31 122 123 117 120 10,095,000
2011/03/30 121 123 119 122 8,268,000
2011/03/29 119 121 116 121 8,539,000
2011/03/28 121 122 119 121 6,913,000
2011/03/25 122 123 117 119 8,734,000
2011/03/24 123 124 120 120 9,758,000
2011/03/23 117 122 115 119 11,559,000
2011/03/22 118 119 116 117 13,356,000
2011/03/18 109 114 109 113 16,219,000
2011/03/17 104 110 102 107 26,188,000
2011/03/16 113 117 105 109 24,957,000
2011/03/15 115 118 91 118 21,309,000
2011/03/14 117 123 116 118 14,645,000
2011/03/11 129 131 128 128 18,604,000
2011/03/10 133 133 130 132 16,281,000
2011/03/09 134 135 131 133 25,291,000
2011/03/08 131 133 128 129 41,974,000
2011/03/07 133 134 131 131 11,156,000
2011/03/04 136 137 133 133 11,838,000
2011/03/03 136 138 135 136 3,398,000
2011/03/02 138 139 135 135 5,840,000
2011/03/01 136 141 136 140 7,045,000
2011/02/28 135 137 134 135 6,408,000
2011/02/25 135 136 132 134 9,597,000
2011/02/24 137 139 134 134 15,862,000
2011/02/23 145 148 144 147 4,267,000
2011/02/22 149 149 145 146 5,026,000
2011/02/21 150 150 148 150 5,219,000
2011/02/18 151 152 150 150 2,792,000
2011/02/17 153 153 150 151 3,543,000
2011/02/16 153 154 152 152 2,657,000
2011/02/15 153 153 152 153 2,500,000
2011/02/14 152 154 150 152 4,615,000
2011/02/10 151 152 150 150 2,840,000
2011/02/09 154 154 151 151 4,117,000
2011/02/08 155 156 153 153 3,390,000
2011/02/07 159 162 150 152 10,995,000
2011/02/04 157 159 156 158 3,189,000
2011/02/03 152 156 152 155 2,665,000
2011/02/02 152 154 152 153 1,234,000
2011/02/01 151 152 151 151 759,000
2011/01/31 148 154 147 151 1,914,000
2011/01/28 152 153 149 149 1,578,000
2011/01/27 153 153 152 152 793,000
2011/01/26 153 153 151 152 1,151,000
2011/01/25 154 154 152 152 2,234,000
2011/01/24 150 153 150 153 1,747,000
2011/01/21 154 155 150 150 2,149,000
2011/01/20 156 157 153 154 2,384,000
2011/01/19 154 157 154 157 2,319,000
2011/01/18 152 154 151 153 2,472,000
2011/01/17 155 155 152 152 1,202,000
2011/01/14 154 156 154 154 2,465,000
2011/01/13 156 158 156 156 1,427,000
2011/01/12 157 158 154 154 3,039,000
2011/01/11 153 156 152 156 3,322,000
2011/01/07 151 153 151 152 1,370,000
2011/01/06 152 154 152 152 1,554,000
2011/01/05 149 151 149 150 1,798,000
2011/01/04 149 151 148 149 2,390,000

このページの先頭へ