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
2012/12/28 123 124 121 123 3,811,000
2012/12/27 122 123 120 122 5,894,000
2012/12/26 121 121 120 121 1,703,000
2012/12/25 120 122 119 120 7,665,000
2012/12/21 118 120 117 118 5,514,000
2012/12/20 119 119 115 117 6,571,000
2012/12/19 116 120 115 120 12,384,000
2012/12/18 113 116 113 115 6,805,000
2012/12/17 114 115 112 114 3,792,000
2012/12/14 114 114 112 114 5,816,000
2012/12/13 114 115 113 114 4,560,000
2012/12/12 114 115 113 114 2,257,000
2012/12/11 114 115 113 114 1,739,000
2012/12/10 115 116 114 115 5,049,000
2012/12/07 114 115 113 114 3,672,000
2012/12/06 113 114 111 114 4,942,000
2012/12/05 111 112 111 112 1,958,000
2012/12/04 112 113 110 113 3,456,000
2012/12/03 113 115 112 113 4,744,000
2012/11/30 115 116 110 112 8,403,000
2012/11/29 109 115 109 114 16,131,000
2012/11/28 110 111 107 107 8,363,000
2012/11/27 109 113 109 111 18,276,000
2012/11/26 100 106 100 106 7,946,000
2012/11/22 98 100 98 100 2,828,000
2012/11/21 97 98 96 98 3,234,000
2012/11/20 96 97 96 97 1,050,000
2012/11/19 96 98 95 96 3,697,000
2012/11/16 95 96 93 96 3,554,000
2012/11/15 93 95 92 95 4,357,000
2012/11/14 93 93 91 93 2,574,000
2012/11/13 89 93 89 93 3,560,000
2012/11/12 91 91 89 89 2,592,000
2012/11/09 91 92 91 91 894,000
2012/11/08 93 94 92 92 2,136,000
2012/11/07 92 95 90 94 6,518,000
2012/11/06 92 93 91 91 2,855,000
2012/11/05 89 93 89 93 6,792,000
2012/11/02 90 90 88 89 1,124,000
2012/11/01 89 90 88 90 1,573,000
2012/10/31 89 90 88 88 1,739,000
2012/10/30 89 90 88 88 1,377,000
2012/10/29 90 90 88 89 2,068,000
2012/10/26 90 91 88 90 2,404,000
2012/10/25 89 90 88 90 1,798,000
2012/10/24 88 90 87 89 2,506,000
2012/10/23 89 90 88 89 1,240,000
2012/10/22 87 91 87 89 3,996,000
2012/10/19 89 90 89 90 2,681,000
2012/10/18 89 90 88 89 1,740,000
2012/10/17 88 89 87 88 2,771,000
2012/10/16 86 88 86 87 1,328,000
2012/10/15 84 86 83 86 2,308,000
2012/10/12 86 86 84 84 3,342,000
2012/10/11 88 88 86 86 1,717,000
2012/10/10 89 89 87 88 1,362,000
2012/10/09 90 90 89 89 1,053,000
2012/10/05 89 89 88 89 1,242,000
2012/10/04 89 90 88 88 2,455,000
2012/10/03 91 91 88 88 1,597,000
2012/10/02 89 90 88 90 1,928,000
2012/10/01 91 92 85 89 4,460,000
2012/09/28 92 93 90 93 5,742,000
2012/09/27 88 93 87 92 4,832,000
2012/09/26 88 89 88 89 970,000
2012/09/25 91 91 89 90 2,399,000
2012/09/24 90 91 89 90 1,766,000
2012/09/21 89 91 89 91 1,473,000
2012/09/20 90 92 89 90 2,843,000
2012/09/19 90 91 89 90 2,528,000
2012/09/18 87 90 87 90 2,979,000
2012/09/14 86 89 86 88 4,476,000
2012/09/13 85 86 84 85 1,191,000
2012/09/12 84 85 83 85 2,372,000
2012/09/11 86 86 83 83 2,415,000
2012/09/10 86 87 85 87 1,758,000
2012/09/07 84 87 84 86 2,943,000
2012/09/06 84 84 80 82 4,599,000
2012/09/05 85 85 84 84 1,077,000
2012/09/04 86 86 85 85 849,000
2012/09/03 85 86 84 85 3,024,000
2012/08/31 85 85 84 84 2,622,000
2012/08/30 87 87 85 85 1,718,000
2012/08/29 86 87 86 87 1,462,000
2012/08/28 88 89 86 87 3,772,000
2012/08/27 90 90 88 88 1,982,000
2012/08/24 90 90 89 90 738,000
2012/08/23 90 91 89 90 3,119,000
2012/08/22 91 91 90 90 1,358,000
2012/08/21 91 92 90 91 1,600,000
2012/08/20 91 92 91 92 1,155,000
2012/08/17 92 93 90 91 4,635,000
2012/08/16 91 93 91 92 1,901,000
2012/08/15 92 93 91 91 1,316,000
2012/08/14 91 92 91 92 1,458,000
2012/08/13 91 92 90 90 1,370,000
2012/08/10 91 92 90 90 2,154,000
2012/08/09 90 91 89 90 2,304,000
2012/08/08 90 91 89 91 8,312,000
2012/08/07 92 94 87 88 13,914,000
2012/08/06 100 100 91 93 7,069,000
2012/08/03 100 101 99 99 1,438,000
2012/08/02 100 101 100 101 662,000
2012/08/01 100 101 99 101 971,000
2012/07/31 100 101 99 99 1,631,000
2012/07/30 100 101 99 100 1,044,000
2012/07/27 100 101 98 100 2,956,000
2012/07/26 99 99 98 99 3,020,000
2012/07/25 100 101 98 98 3,363,000
2012/07/24 101 102 100 100 1,919,000
2012/07/23 102 103 101 101 2,210,000
2012/07/20 103 103 102 102 960,000
2012/07/19 103 104 102 103 2,356,000
2012/07/18 104 105 102 103 2,472,000
2012/07/17 104 105 103 104 1,557,000
2012/07/13 103 104 102 104 2,734,000
2012/07/12 104 105 103 103 2,550,000
2012/07/11 104 105 104 104 1,256,000
2012/07/10 107 107 104 105 4,925,000
2012/07/09 107 107 105 107 2,411,000
2012/07/06 107 108 106 106 1,409,000
2012/07/05 111 111 106 107 4,549,000
2012/07/04 110 110 109 110 1,100,000
2012/07/03 110 110 109 110 676,000
2012/07/02 111 111 109 109 1,295,000
2012/06/29 108 110 107 110 3,006,000
2012/06/28 108 109 107 108 3,474,000
2012/06/27 106 109 105 109 3,635,000
2012/06/26 106 106 104 106 2,399,000
2012/06/25 106 107 105 105 2,493,000
2012/06/22 106 107 105 105 2,224,000
2012/06/21 106 107 106 106 1,779,000
2012/06/20 106 106 105 106 1,808,000
2012/06/19 105 105 104 105 863,000
2012/06/18 105 106 104 105 2,324,000
2012/06/15 104 105 104 105 1,430,000
2012/06/14 104 105 103 104 1,792,000
2012/06/13 105 105 104 105 775,000
2012/06/12 103 106 102 104 2,382,000
2012/06/11 104 105 103 105 2,391,000
2012/06/08 106 106 103 103 5,951,000
2012/06/07 107 107 104 107 2,320,000
2012/06/06 102 105 102 105 3,905,000
2012/06/05 103 103 101 102 5,692,000
2012/06/04 101 102 100 102 2,984,000
2012/06/01 103 104 101 101 1,516,000
2012/05/31 102 105 101 104 3,303,000
2012/05/30 103 104 102 103 2,160,000
2012/05/29 102 104 100 103 3,852,000
2012/05/28 101 102 101 101 1,247,000
2012/05/25 102 103 101 101 3,191,000
2012/05/24 101 102 100 102 3,602,000
2012/05/23 103 103 101 101 3,184,000
2012/05/22 103 103 102 103 1,377,000
2012/05/21 101 103 100 102 2,570,000
2012/05/18 101 102 100 100 2,299,000
2012/05/17 101 104 100 102 3,685,000
2012/05/16 103 103 101 101 2,235,000
2012/05/15 106 106 101 103 4,477,000
2012/05/14 106 108 106 106 1,401,000
2012/05/11 109 110 107 107 3,867,000
2012/05/10 110 111 108 108 3,773,000
2012/05/09 111 114 109 110 8,177,000
2012/05/08 107 114 106 111 8,509,000
2012/05/07 108 108 106 106 1,520,000
2012/05/02 109 110 108 109 1,624,000
2012/05/01 110 110 108 109 1,470,000
2012/04/27 111 111 109 109 1,875,000
2012/04/26 111 111 109 111 1,968,000
2012/04/25 110 111 109 111 2,447,000
2012/04/24 109 110 108 108 1,606,000
2012/04/23 110 111 108 109 3,238,000
2012/04/20 111 111 109 109 1,221,000
2012/04/19 111 112 110 110 2,247,000
2012/04/18 111 112 110 112 2,475,000
2012/04/17 110 111 109 110 1,975,000
2012/04/16 111 111 110 111 791,000
2012/04/13 112 112 111 111 2,734,000
2012/04/12 111 112 109 111 2,585,000
2012/04/11 110 111 109 110 2,365,000
2012/04/10 111 112 110 110 3,237,000
2012/04/09 112 112 110 110 1,361,000
2012/04/06 112 113 111 112 1,651,000
2012/04/05 112 114 111 113 3,090,000
2012/04/04 115 116 113 114 2,348,000
2012/04/03 117 117 115 115 1,926,000
2012/04/02 118 119 117 117 3,499,000
2012/03/30 119 120 118 118 2,083,000
2012/03/29 120 120 118 120 3,069,000
2012/03/28 121 122 118 120 4,419,000
2012/03/27 124 125 123 125 5,211,000
2012/03/26 124 124 123 123 1,575,000
2012/03/23 124 124 122 123 3,878,000
2012/03/22 124 125 122 124 3,956,000
2012/03/21 124 125 123 124 2,756,000
2012/03/19 124 126 124 124 4,187,000
2012/03/16 122 123 121 123 2,107,000
2012/03/15 123 123 121 122 2,555,000
2012/03/14 121 123 120 122 5,982,000
2012/03/13 120 121 119 119 1,897,000
2012/03/12 119 121 118 120 7,453,000
2012/03/09 118 119 117 119 6,621,000
2012/03/08 117 118 116 118 3,562,000
2012/03/07 116 117 116 117 1,725,000
2012/03/06 117 118 117 118 1,112,000
2012/03/05 118 119 117 117 1,707,000
2012/03/02 117 118 116 118 3,290,000
2012/03/01 117 119 116 117 3,549,000
2012/02/29 118 119 117 117 3,440,000
2012/02/28 117 119 116 117 4,629,000
2012/02/27 118 120 117 118 5,112,000
2012/02/24 118 118 117 117 2,190,000
2012/02/23 116 118 115 118 5,507,000
2012/02/22 115 118 114 116 7,145,000
2012/02/21 115 116 114 115 2,476,000
2012/02/20 114 116 114 115 5,253,000
2012/02/17 114 115 113 113 3,636,000
2012/02/16 113 115 112 114 3,998,000
2012/02/15 113 114 112 113 2,588,000
2012/02/14 112 113 111 112 2,695,000
2012/02/13 112 113 111 111 2,513,000
2012/02/10 111 114 111 112 6,786,000
2012/02/09 112 113 110 111 5,507,000
2012/02/08 111 112 110 112 2,344,000
2012/02/07 111 112 110 110 2,331,000
2012/02/06 111 113 110 111 5,289,000
2012/02/03 111 112 110 110 2,230,000
2012/02/02 111 113 110 112 3,045,000
2012/02/01 111 112 110 111 1,410,000
2012/01/31 112 112 111 112 1,083,000
2012/01/30 112 113 111 111 1,331,000
2012/01/27 111 112 110 112 2,345,000
2012/01/26 112 114 109 110 5,232,000
2012/01/25 110 112 110 112 1,469,000
2012/01/24 111 111 109 110 2,383,000
2012/01/23 110 112 109 110 5,945,000
2012/01/20 106 110 105 108 8,063,000
2012/01/19 104 105 104 105 3,736,000
2012/01/18 102 105 101 103 3,297,000
2012/01/17 102 102 100 102 3,903,000
2012/01/16 103 103 99 102 6,323,000
2012/01/13 104 105 102 104 4,744,000
2012/01/12 105 105 102 103 2,258,000
2012/01/11 105 106 104 105 1,696,000
2012/01/10 106 106 104 105 1,546,000
2012/01/06 106 107 104 105 2,012,000
2012/01/05 106 107 106 106 2,204,000
2012/01/04 105 106 105 105 2,373,000

このページの先頭へ