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
1989/12/29 945 945 934 934 444,000
1989/12/28 942 945 936 936 697,000
1989/12/27 941 946 936 940 701,000
1989/12/26 950 952 945 950 506,000
1989/12/25 945 945 935 940 568,000
1989/12/22 945 948 941 948 618,000
1989/12/21 939 948 936 945 691,000
1989/12/20 930 945 930 935 730,000
1989/12/19 930 939 930 930 882,000
1989/12/18 941 945 925 940 592,000
1989/12/15 938 942 936 941 703,000
1989/12/14 950 950 941 942 637,000
1989/12/13 955 955 941 952 709,000
1989/12/12 951 955 950 954 669,000
1989/12/11 961 962 954 955 396,000
1989/12/08 965 965 959 960 991,000
1989/12/07 970 970 951 965 2,151,000
1989/12/06 954 966 951 966 1,660,000
1989/12/05 955 955 950 954 750,000
1989/12/04 940 955 935 955 1,251,000
1989/12/01 961 961 930 950 840,000
1989/11/30 965 968 951 951 622,000
1989/11/29 945 975 940 968 2,459,000
1989/11/28 935 950 930 945 1,815,000
1989/11/27 923 934 920 930 895,000
1989/11/24 908 919 907 918 791,000
1989/11/22 905 910 901 905 1,000,000
1989/11/21 882 899 881 895 853,000
1989/11/20 878 890 868 871 565,000
1989/11/17 871 876 865 876 788,000
1989/11/16 869 876 869 876 1,020,000
1989/11/15 879 879 876 879 932,000
1989/11/14 895 895 880 888 432,000
1989/11/13 883 890 882 885 637,000
1989/11/10 888 893 881 893 539,000
1989/11/09 881 894 879 880 734,000
1989/11/08 880 883 875 877 621,000
1989/11/07 871 884 860 870 1,392,000
1989/11/06 891 893 880 881 400,000
1989/11/02 899 900 881 882 873,000
1989/11/01 885 900 880 900 1,492,000
1989/10/31 880 888 878 881 729,000
1989/10/30 889 889 882 882 297,000
1989/10/27 881 889 866 889 983,000
1989/10/26 898 898 882 885 361,000
1989/10/25 890 890 881 881 403,000
1989/10/24 901 901 886 890 479,000
1989/10/23 918 918 901 905 687,000
1989/10/20 883 898 873 898 1,204,000
1989/10/19 866 875 865 866 718,000
1989/10/18 867 875 860 875 901,000
1989/10/17 869 869 852 857 697,000
1989/10/16 849 860 845 850 582,000
1989/10/13 879 879 858 860 657,000
1989/10/12 889 890 858 869 577,000
1989/10/11 898 898 881 881 464,000
1989/10/09 890 900 888 888 367,000
1989/10/06 905 907 888 890 640,000
1989/10/05 897 909 895 895 778,000
1989/10/04 900 909 888 907 699,000
1989/10/03 902 903 891 891 824,000
1989/10/02 915 915 905 912 420,000
1989/09/29 910 911 895 895 676,000
1989/09/28 906 910 895 910 445,000
1989/09/27 916 916 900 906 729,000
1989/09/26 918 929 901 916 369,000
1989/09/25 920 930 892 930 701,000
1989/09/22 935 937 900 917 855,000
1989/09/21 920 939 917 935 1,147,000
1989/09/20 920 925 917 922 1,903,000
1989/09/19 925 928 917 920 534,000
1989/09/18 921 934 921 925 374,000
1989/09/14 922 935 922 930 1,277,000
1989/09/13 929 929 915 924 555,000
1989/09/12 929 935 917 929 902,000
1989/09/11 925 949 915 949 922,000
1989/09/08 925 925 915 915 1,053,000
1989/09/07 915 925 901 911 1,062,000
1989/09/06 900 910 892 895 870,000
1989/09/05 891 895 888 890 850,000
1989/09/04 891 905 891 895 641,000
1989/09/01 900 905 890 895 1,259,000
1989/08/31 910 910 890 900 959,000
1989/08/30 925 928 910 919 483,000
1989/08/29 930 930 920 925 859,000
1989/08/28 936 940 930 934 255,000
1989/08/25 939 945 933 935 393,000
1989/08/24 940 940 932 940 545,000
1989/08/23 949 949 932 932 773,000
1989/08/22 943 949 943 944 544,000
1989/08/21 950 955 941 943 481,000
1989/08/18 955 955 940 950 537,000
1989/08/17 960 960 942 958 638,000
1989/08/16 949 955 935 941 873,000
1989/08/15 941 942 932 938 303,000
1989/08/14 950 950 931 931 329,000
1989/08/11 933 940 922 940 767,000
1989/08/10 952 952 920 923 1,155,000
1989/08/09 952 952 937 949 484,000
1989/08/08 951 959 936 950 656,000
1989/08/07 952 960 951 951 257,000
1989/08/04 950 960 950 958 721,000
1989/08/03 960 963 955 960 654,000
1989/08/02 964 965 956 965 478,000
1989/08/01 961 965 956 956 756,000
1989/07/31 953 969 951 969 572,000
1989/07/28 950 954 947 954 1,012,000
1989/07/27 944 948 932 943 1,433,000
1989/07/26 947 952 944 947 944,000
1989/07/25 944 947 937 944 1,058,000
1989/07/24 948 948 932 942 771,000
1989/07/21 947 947 930 930 1,018,000
1989/07/20 945 947 937 937 428,000
1989/07/19 940 947 936 937 365,000
1989/07/18 955 955 942 947 581,000
1989/07/17 950 950 945 945 655,000
1989/07/14 956 959 947 947 496,000
1989/07/13 946 952 946 946 650,000
1989/07/12 953 955 946 954 403,000
1989/07/11 958 958 943 955 350,000
1989/07/10 960 960 950 950 685,000
1989/07/07 959 965 950 950 1,203,000
1989/07/06 959 965 950 950 2,828,000
1989/07/05 935 975 934 945 1,809,000
1989/07/04 950 950 931 932 602,000
1989/07/03 940 957 933 949 388,000
1989/06/30 935 960 926 960 810,000
1989/06/29 935 955 930 935 905,000
1989/06/28 965 965 936 945 964,000
1989/06/27 964 970 954 969 610,000
1989/06/26 980 995 966 974 462,000
1989/06/23 972 997 971 975 909,000
1989/06/22 981 985 971 972 1,091,000
1989/06/21 998 999 973 983 1,277,000
1989/06/20 982 989 975 988 1,147,000
1989/06/19 1,000 1,010 978 978 1,088,000
1989/06/16 1,010 1,020 980 992 2,026,000
1989/06/15 1,050 1,060 995 1,020 7,488,999
1989/06/14 1,000 1,040 991 1,040 6,087,999
1989/06/13 1,020 1,040 995 996 4,520,000
1989/06/12 1,020 1,040 1,010 1,020 3,228,000
1989/06/09 1,030 1,050 1,010 1,010 8,552,999
1989/06/08 1,040 1,050 1,020 1,020 8,691,999
1989/06/07 1,070 1,090 1,020 1,030 33,266,997
1989/06/06 912 1,010 910 1,010 15,307,998
1989/06/05 899 904 893 902 377,000
1989/06/02 910 910 890 891 1,149,000
1989/06/01 944 944 894 900 2,023,000
1989/05/31 940 944 932 935 1,190,000
1989/05/30 960 960 948 950 505,000
1989/05/29 969 969 948 960 1,109,000
1989/05/26 955 955 946 950 1,458,000
1989/05/25 949 950 946 950 638,000
1989/05/24 951 951 940 944 819,000
1989/05/23 962 965 941 941 1,571,000
1989/05/22 982 982 970 970 466,000
1989/05/19 966 975 966 975 753,000
1989/05/18 982 985 975 976 546,000
1989/05/17 981 985 976 980 1,010,000
1989/05/16 980 985 970 985 886,000
1989/05/15 970 976 966 970 876,000
1989/05/12 990 996 976 976 893,000
1989/05/11 990 990 980 989 942,000
1989/05/10 1,000 1,000 980 990 858,000
1989/05/09 1,010 1,010 996 996 1,200,000
1989/05/08 1,030 1,030 1,010 1,010 1,194,000
1989/05/02 1,020 1,040 1,010 1,030 2,764,000
1989/05/01 1,020 1,040 1,010 1,010 1,445,000
1989/04/28 1,020 1,040 1,010 1,020 3,996,000
1989/04/27 1,000 1,040 999 1,010 6,071,999
1989/04/26 1,020 1,020 996 1,010 2,574,000
1989/04/25 970 1,030 966 1,010 2,906,000
1989/04/24 980 990 966 970 1,688,000
1989/04/21 1,000 1,030 1,000 1,000 4,247,000
1989/04/20 1,050 1,050 1,000 1,040 6,773,999
1989/04/19 990 1,050 990 1,040 13,941,999
1989/04/18 960 985 958 980 2,215,000
1989/04/17 965 970 955 961 1,038,000
1989/04/14 951 965 946 956 1,114,000
1989/04/13 982 985 950 951 1,200,000
1989/04/12 1,000 1,000 970 990 2,464,000
1989/04/11 980 1,010 980 993 3,009,000
1989/04/10 1,010 1,010 983 986 1,062,000
1989/04/07 985 1,010 985 1,010 3,523,000
1989/04/06 985 1,010 972 980 3,296,000
1989/04/05 971 1,010 970 985 4,738,000
1989/04/04 1,000 1,010 975 975 5,299,999
1989/04/03 1,020 1,020 981 981 5,921,999
1989/03/31 999 1,020 988 995 12,494,999
1989/03/30 930 1,000 930 1,000 24,149,998
1989/03/29 879 910 879 910 5,694,999
1989/03/28 870 880 861 869 1,008,000
1989/03/27 874 874 852 860 1,480,000
1989/03/24 880 880 860 870 2,086,000
1989/03/23 867 874 865 870 1,245,000
1989/03/22 878 880 858 863 1,189,000
1989/03/20 860 870 860 861 1,198,000
1989/03/17 877 879 866 878 1,061,000
1989/03/16 870 880 866 878 1,204,000
1989/03/15 879 879 868 870 1,904,000
1989/03/14 864 874 863 869 1,145,000
1989/03/13 884 884 862 869 830,000
1989/03/10 880 880 865 875 1,483,000
1989/03/09 885 890 875 880 2,645,000
1989/03/08 872 899 865 894 9,120,999
1989/03/07 860 874 859 864 5,504,999
1989/03/06 859 873 843 860 2,873,000
1989/03/03 849 856 839 849 1,779,000
1989/03/02 827 839 825 833 1,286,000
1989/03/01 840 846 826 827 1,407,000
1989/02/28 840 842 836 837 1,435,000
1989/02/27 832 845 832 840 1,434,000
1989/02/23 845 850 840 849 1,598,000
1989/02/22 867 867 852 855 2,302,000
1989/02/21 850 880 850 860 6,926,999
1989/02/20 856 860 845 847 1,234,000
1989/02/17 842 849 835 836 1,269,000
1989/02/16 849 850 841 842 1,500,000
1989/02/15 825 845 824 845 1,894,000
1989/02/14 836 837 820 825 978,000
1989/02/13 839 845 835 837 1,216,000
1989/02/10 840 848 840 840 1,299,000
1989/02/09 865 869 845 850 2,475,000
1989/02/08 865 880 865 865 6,812,999
1989/02/07 850 864 847 862 8,347,999
1989/02/06 842 850 840 841 4,158,000
1989/02/03 828 839 825 835 7,735,999
1989/02/02 802 825 798 825 3,485,000
1989/02/01 819 819 801 801 964,000
1989/01/31 808 810 804 810 1,385,000
1989/01/30 828 828 809 811 2,217,000
1989/01/28 810 821 805 820 2,652,000
1989/01/27 813 820 805 805 4,829,000
1989/01/26 806 806 797 803 1,549,000
1989/01/25 807 812 802 807 6,319,999
1989/01/24 804 810 793 799 5,708,999
1989/01/23 795 805 786 795 6,067,999
1989/01/20 764 789 757 785 4,100,000
1989/01/19 776 782 755 756 2,529,000
1989/01/18 779 780 766 766 1,884,000
1989/01/17 771 785 770 779 3,584,000
1989/01/13 763 768 755 761 4,145,000
1989/01/12 753 754 745 753 1,196,000
1989/01/11 753 755 740 750 1,817,000
1989/01/10 738 752 732 745 1,848,000
1989/01/09 720 739 720 737 607,000
1989/01/06 724 730 715 720 292,000
1989/01/05 734 745 721 724 509,000
1989/01/04 733 733 730 733 454,000

このページの先頭へ