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

東ソー(4042)の株価時系列情報

東ソー(4042)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
1986/12/27 440 445 432 445 410,000
1986/12/26 443 450 440 445 449,000
1986/12/25 451 451 437 438 783,000
1986/12/24 450 450 430 436 701,000
1986/12/23 448 452 443 447 390,000
1986/12/22 454 457 442 443 1,046,000
1986/12/19 459 464 455 457 1,104,000
1986/12/18 453 464 452 464 347,000
1986/12/17 461 463 452 452 677,000
1986/12/16 460 466 460 461 383,000
1986/12/15 465 470 456 459 350,000
1986/12/12 461 465 455 460 649,000
1986/12/11 470 470 461 465 586,000
1986/12/10 465 480 465 471 2,024,000
1986/12/09 465 475 460 463 1,614,000
1986/12/08 463 479 460 461 1,357,000
1986/12/06 470 470 461 468 353,000
1986/12/05 475 480 471 475 1,904,000
1986/12/04 460 487 460 480 3,516,000
1986/12/03 466 470 451 460 1,593,000
1986/12/02 471 476 455 465 1,847,000
1986/12/01 470 480 469 476 1,173,000
1986/11/29 480 484 471 471 2,103,000
1986/11/28 485 493 476 479 10,736,999
1986/11/27 448 471 448 465 7,110,999
1986/11/26 441 449 440 448 1,593,000
1986/11/25 436 437 425 425 431,000
1986/11/22 436 436 430 431 267,000
1986/11/21 437 437 423 434 1,505,000
1986/11/20 434 436 431 435 267,000
1986/11/19 425 440 424 439 399,000
1986/11/18 432 436 423 423 373,000
1986/11/17 436 438 431 431 399,000
1986/11/14 444 449 435 436 478,000
1986/11/13 424 450 423 449 1,175,000
1986/11/12 440 440 423 423 470,000
1986/11/11 437 445 432 440 449,000
1986/11/10 427 440 422 427 228,000
1986/11/07 430 445 425 432 565,000
1986/11/06 425 435 422 425 247,000
1986/11/05 416 420 415 415 94,000
1986/11/04 429 429 415 415 84,000
1986/11/01 424 433 420 430 218,000
1986/10/31 420 425 412 424 158,000
1986/10/30 410 420 408 410 264,000
1986/10/29 406 410 401 408 566,000
1986/10/28 408 410 400 401 288,000
1986/10/27 400 410 399 407 167,000
1986/10/25 395 415 390 410 475,000
1986/10/24 415 418 382 382 498,000
1986/10/23 400 425 392 425 357,000
1986/10/22 415 420 380 395 424,000
1986/10/21 425 425 420 425 216,000
1986/10/20 436 440 425 440 230,000
1986/10/17 445 445 436 436 140,000
1986/10/16 435 445 435 445 243,000
1986/10/15 440 445 433 433 238,000
1986/10/14 440 440 425 430 157,000
1986/10/13 431 440 430 435 122,000
1986/10/09 435 440 430 430 326,000
1986/10/08 430 440 425 440 157,000
1986/10/07 440 440 430 435 264,000
1986/10/06 450 457 435 443 400,000
1986/10/04 420 450 419 450 429,000
1986/10/03 415 422 411 417 262,000
1986/10/02 406 415 405 415 734,000
1986/10/01 430 431 401 401 565,000
1986/09/30 435 435 430 431 327,000
1986/09/29 442 447 435 435 327,000
1986/09/27 441 448 440 440 112,000
1986/09/26 446 450 437 438 562,000
1986/09/25 445 457 441 456 327,000
1986/09/24 450 450 440 443 303,000
1986/09/22 450 455 445 450 317,000
1986/09/19 446 450 441 445 536,000
1986/09/18 447 447 435 435 312,000
1986/09/17 438 445 437 442 358,000
1986/09/16 455 458 431 435 655,000
1986/09/12 451 464 450 455 615,000
1986/09/11 470 470 462 466 743,000
1986/09/10 473 478 465 465 508,000
1986/09/09 468 480 465 468 568,000
1986/09/08 482 488 473 473 562,000
1986/09/06 490 493 478 478 805,000
1986/09/05 488 493 472 493 1,353,000
1986/09/04 500 506 483 493 3,947,000
1986/09/03 489 519 476 497 16,914,998
1986/09/02 450 498 450 495 5,369,999
1986/09/01 443 453 440 450 558,000
1986/08/30 438 450 438 438 138,000
1986/08/29 446 448 435 438 349,000
1986/08/28 448 450 445 446 626,000
1986/08/27 446 450 443 443 538,000
1986/08/26 450 455 445 445 571,000
1986/08/25 455 455 445 449 485,000
1986/08/23 454 455 450 452 205,000
1986/08/22 450 464 445 464 315,000
1986/08/21 464 464 445 445 527,000
1986/08/20 470 471 455 459 1,131,000
1986/08/19 457 471 455 471 1,187,000
1986/08/18 455 459 451 457 527,000
1986/08/15 441 460 441 460 753,000
1986/08/14 444 447 434 445 532,000
1986/08/13 449 450 441 448 188,000
1986/08/12 440 448 435 447 319,000
1986/08/11 433 435 432 435 124,000
1986/08/08 438 438 428 428 341,000
1986/08/07 448 452 440 441 366,000
1986/08/06 446 454 441 453 353,000
1986/08/05 430 444 427 436 303,000
1986/08/04 430 430 425 425 305,000
1986/08/02 425 430 424 428 243,000
1986/08/01 430 437 425 427 638,000
1986/07/31 453 455 430 433 581,000
1986/07/30 460 460 450 454 697,000
1986/07/29 461 469 452 455 728,000
1986/07/28 468 475 465 470 362,000
1986/07/26 463 470 463 463 199,000
1986/07/25 460 473 460 468 919,000
1986/07/24 470 470 460 469 768,000
1986/07/23 468 470 460 470 666,000
1986/07/22 460 465 453 458 1,035,000
1986/07/21 475 475 450 461 578,000
1986/07/19 471 474 465 470 560,000
1986/07/18 476 482 473 474 1,053,000
1986/07/17 466 479 465 471 976,000
1986/07/16 474 482 463 468 1,022,000
1986/07/15 490 492 479 484 988,000
1986/07/14 495 497 490 495 1,162,000
1986/07/11 495 505 491 495 3,221,000
1986/07/10 485 497 482 497 2,843,000
1986/07/09 497 503 482 489 10,059,999
1986/07/08 480 500 476 492 11,313,999
1986/07/07 480 486 476 485 4,428,000
1986/07/05 477 480 470 470 1,050,000
1986/07/04 477 479 467 472 1,811,000
1986/07/03 482 483 470 470 2,865,000
1986/07/02 467 482 465 477 7,313,999
1986/07/01 465 470 461 465 3,240,000
1986/06/30 460 465 456 465 1,589,000
1986/06/28 455 457 451 455 875,000
1986/06/27 465 465 450 455 5,851,999
1986/06/26 465 470 457 460 6,092,999
1986/06/25 452 455 446 455 3,659,000
1986/06/24 448 453 445 447 2,801,000
1986/06/23 452 453 443 444 1,127,000
1986/06/21 456 456 450 452 2,033,000
1986/06/20 446 459 443 453 11,120,999
1986/06/19 438 446 435 443 6,265,999
1986/06/18 433 439 430 438 3,849,000
1986/06/17 421 421 415 418 489,000
1986/06/16 431 434 421 421 783,000
1986/06/13 429 435 424 433 2,190,000
1986/06/12 430 432 425 425 575,000
1986/06/11 430 440 425 425 1,235,000
1986/06/10 425 430 421 424 1,223,000
1986/06/09 437 443 429 430 6,419,999
1986/06/07 429 437 426 436 3,225,000
1986/06/06 426 430 425 426 1,684,000
1986/06/05 429 435 425 425 5,045,999
1986/06/04 408 420 408 420 680,000
1986/06/03 412 412 405 405 976,000
1986/06/02 415 415 410 412 588,000
1986/05/31 410 414 408 408 662,000
1986/05/30 417 419 411 415 965,000
1986/05/29 421 429 412 412 1,727,000
1986/05/28 424 426 411 416 2,885,000
1986/05/27 427 427 418 421 1,866,000
1986/05/26 429 429 420 426 1,092,000
1986/05/24 434 435 425 429 3,579,000
1986/05/23 428 437 424 433 15,988,998
1986/05/22 417 426 416 423 5,362,999
1986/05/21 415 418 413 416 2,137,000
1986/05/20 417 417 406 413 1,490,000
1986/05/19 420 424 416 419 7,784,999
1986/05/17 407 412 406 410 1,416,000
1986/05/16 427 427 411 411 5,175,999
1986/05/15 410 430 410 427 23,141,998
1986/05/14 412 414 405 408 5,753,999
1986/05/13 416 420 410 414 22,253,998
1986/05/12 396 416 394 416 15,413,998
1986/05/09 400 400 394 395 2,932,000
1986/05/08 385 407 383 400 8,735,999
1986/05/07 380 386 376 383 1,163,000
1986/05/06 381 381 375 376 377,000
1986/05/02 381 382 376 380 594,000
1986/05/01 383 385 378 380 1,329,000
1986/04/30 392 392 380 380 1,630,000
1986/04/28 397 400 388 391 7,321,999
1986/04/26 387 393 384 392 5,412,999
1986/04/25 370 392 370 386 5,276,999
1986/04/24 363 375 361 368 1,293,000
1986/04/23 360 360 356 358 354,000
1986/04/22 366 367 360 361 514,000
1986/04/21 368 370 365 366 427,000
1986/04/19 369 370 365 365 224,000
1986/04/18 368 370 365 365 1,158,000
1986/04/17 369 370 366 370 375,000
1986/04/16 367 370 365 365 433,000
1986/04/15 371 374 367 370 437,000
1986/04/14 374 379 371 371 621,000
1986/04/11 365 372 365 369 1,110,000
1986/04/10 365 369 363 365 463,000
1986/04/09 368 369 365 365 783,000
1986/04/08 370 374 368 369 499,000
1986/04/07 375 381 366 373 563,000
1986/04/05 362 377 362 377 371,000
1986/04/04 379 380 367 367 1,545,000
1986/04/03 366 370 365 369 1,076,000
1986/04/02 369 374 360 363 1,533,000
1986/04/01 394 394 375 384 7,670,999
1986/03/31 380 392 374 392 5,290,999
1986/03/29 381 381 374 378 854,000
1986/03/28 370 385 370 380 8,349,999
1986/03/27 367 370 360 360 1,658,000
1986/03/26 366 375 366 367 1,204,000
1986/03/25 358 365 354 365 589,000
1986/03/24 355 360 350 353 1,314,000
1986/03/22 363 367 351 353 516,000
1986/03/20 370 370 360 368 888,000
1986/03/19 374 374 366 370 823,000
1986/03/18 370 375 370 372 1,515,000
1986/03/17 389 389 368 370 2,893,000
1986/03/15 386 395 380 389 5,447,999
1986/03/14 384 391 366 388 11,095,999
1986/03/13 351 383 351 379 9,092,999
1986/03/12 353 357 348 355 1,275,000
1986/03/11 347 355 345 353 661,000
1986/03/10 350 359 346 351 463,000
1986/03/07 347 355 341 355 516,000
1986/03/06 342 350 340 349 662,000
1986/03/05 346 350 340 345 212,000
1986/03/04 355 355 348 350 292,000
1986/03/03 350 355 348 355 552,000
1986/03/01 344 349 344 348 269,000
1986/02/28 341 349 341 342 333,000
1986/02/27 341 349 340 340 401,000
1986/02/26 341 345 340 342 378,000
1986/02/25 335 345 334 345 462,000
1986/02/24 338 339 334 335 239,000
1986/02/22 337 340 336 338 186,000
1986/02/21 336 342 336 338 303,000
1986/02/20 344 347 339 339 253,000
1986/02/19 347 350 345 345 615,000
1986/02/18 353 355 345 347 551,000
1986/02/17 363 364 355 355 518,000
1986/02/15 368 368 361 361 823,000
1986/02/14 366 370 361 363 3,443,000
1986/02/13 370 370 353 356 2,034,000
1986/02/12 368 372 362 368 5,472,999
1986/02/10 362 367 357 365 3,080,000
1986/02/07 355 360 351 360 2,403,000
1986/02/06 364 371 351 352 5,871,999
1986/02/05 361 369 351 369 10,211,999
1986/02/04 320 364 320 362 18,835,998
1986/02/03 318 320 316 318 189,000
1986/02/01 318 319 315 318 241,000
1986/01/31 320 323 318 318 224,000
1986/01/30 316 321 316 320 462,000
1986/01/29 320 325 315 315 484,000
1986/01/28 315 318 315 318 211,000
1986/01/27 316 318 315 315 376,000
1986/01/25 316 318 316 316 75,000
1986/01/24 317 320 317 318 188,000
1986/01/23 320 320 317 317 147,000
1986/01/22 319 322 318 318 258,000
1986/01/21 321 322 319 319 207,000
1986/01/20 324 325 321 324 208,000
1986/01/18 324 325 322 325 139,000
1986/01/17 318 322 318 322 219,000
1986/01/16 317 320 317 318 165,000
1986/01/14 318 320 316 317 194,000
1986/01/13 316 316 315 316 151,000
1986/01/10 318 320 316 316 404,000
1986/01/09 318 320 318 319 264,000
1986/01/08 320 323 319 319 339,000
1986/01/07 321 325 318 318 333,000
1986/01/06 319 325 319 321 127,000
1986/01/04 318 320 316 318 140,000

このページの先頭へ