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
1990/12/28 549 550 538 550 227,000
1990/12/27 550 550 537 537 414,000
1990/12/26 553 558 537 540 390,000
1990/12/25 540 549 524 536 289,000
1990/12/21 540 555 540 553 298,000
1990/12/20 566 576 560 560 441,000
1990/12/19 590 590 576 576 738,000
1990/12/18 561 571 561 570 602,000
1990/12/17 570 578 560 561 331,000
1990/12/14 568 580 565 578 2,003,000
1990/12/13 569 578 555 578 699,000
1990/12/12 563 570 550 560 837,000
1990/12/11 550 562 535 559 751,000
1990/12/10 553 553 530 550 647,000
1990/12/07 510 541 505 523 704,000
1990/12/06 485 496 477 495 377,000
1990/12/05 485 490 471 475 512,000
1990/12/04 481 489 476 487 384,000
1990/12/03 499 510 482 490 369,000
1990/11/30 485 490 476 480 347,000
1990/11/29 476 499 475 499 370,000
1990/11/28 497 506 480 481 439,000
1990/11/27 521 521 505 506 429,000
1990/11/26 518 519 501 501 361,000
1990/11/22 500 514 500 512 555,000
1990/11/21 498 500 490 495 250,000
1990/11/20 501 509 498 498 263,000
1990/11/19 503 520 503 511 426,000
1990/11/16 500 501 492 500 952,000
1990/11/15 530 535 510 510 310,000
1990/11/14 544 545 535 540 648,000
1990/11/13 540 549 540 545 699,000
1990/11/09 521 530 489 519 848,000
1990/11/08 538 540 521 540 486,000
1990/11/07 559 567 551 558 531,000
1990/11/06 597 604 561 579 717,000
1990/11/05 602 610 591 592 317,000
1990/11/02 570 599 560 599 704,000
1990/11/01 618 618 585 585 748,000
1990/10/31 637 644 622 624 1,047,000
1990/10/30 670 676 627 640 7,294,999
1990/10/29 596 679 596 670 7,963,999
1990/10/26 590 610 586 599 1,581,000
1990/10/25 566 624 566 600 2,526,000
1990/10/24 551 560 551 557 546,000
1990/10/23 560 578 560 562 1,165,000
1990/10/22 536 559 536 559 959,000
1990/10/19 514 550 514 525 1,005,000
1990/10/18 503 520 490 519 483,000
1990/10/17 509 509 492 503 273,000
1990/10/16 488 504 487 496 547,000
1990/10/15 480 487 471 487 262,000
1990/10/12 457 465 455 460 264,000
1990/10/11 479 480 471 472 122,000
1990/10/09 495 510 490 499 426,000
1990/10/08 474 499 474 494 532,000
1990/10/05 462 483 460 479 369,000
1990/10/04 470 475 461 461 199,000
1990/10/03 496 496 466 484 568,000
1990/10/02 491 491 491 491 412,000
1990/10/01 435 450 400 411 772,000
1990/09/28 475 475 421 445 591,000
1990/09/27 490 500 471 479 378,000
1990/09/26 536 545 500 500 305,000
1990/09/25 535 535 515 534 217,000
1990/09/21 537 538 525 535 410,000
1990/09/20 535 546 525 539 257,000
1990/09/19 540 555 525 525 346,000
1990/09/18 520 540 510 540 335,000
1990/09/17 560 570 531 565 267,000
1990/09/14 555 574 550 570 919,000
1990/09/13 568 575 556 565 406,000
1990/09/12 535 568 525 556 366,000
1990/09/11 540 555 535 535 166,000
1990/09/10 555 560 535 560 301,000
1990/09/07 525 545 510 525 313,000
1990/09/06 520 545 511 520 304,000
1990/09/05 546 547 502 510 295,000
1990/09/04 551 574 540 547 213,000
1990/09/03 580 588 561 580 253,000
1990/08/31 557 600 557 573 419,000
1990/08/30 570 577 545 577 301,000
1990/08/29 560 570 541 550 294,000
1990/08/28 560 580 541 580 463,000
1990/08/27 525 525 513 525 284,000
1990/08/24 481 525 481 498 716,000
1990/08/23 516 527 490 491 923,000
1990/08/22 561 569 531 536 537,000
1990/08/21 595 600 580 581 328,000
1990/08/20 586 595 580 595 268,000
1990/08/17 590 600 585 590 343,000
1990/08/16 629 629 605 606 411,000
1990/08/15 608 630 590 620 496,000
1990/08/14 574 589 560 579 497,000
1990/08/13 601 601 555 579 476,000
1990/08/10 625 640 610 620 424,000
1990/08/09 640 649 608 625 364,000
1990/08/08 618 650 615 650 757,000
1990/08/07 606 635 600 608 528,000
1990/08/06 663 663 648 656 370,000
1990/08/03 690 693 678 693 312,000
1990/08/02 684 705 684 690 435,000
1990/08/01 704 720 704 714 811,000
1990/07/31 705 715 691 704 249,000
1990/07/30 692 702 690 700 300,000
1990/07/27 705 705 675 692 544,000
1990/07/26 725 725 699 700 469,000
1990/07/25 728 737 715 715 394,000
1990/07/24 725 739 725 738 304,000
1990/07/23 750 767 732 735 352,000
1990/07/20 774 774 760 770 593,000
1990/07/19 769 789 762 776 2,424,000
1990/07/18 750 765 745 764 1,485,000
1990/07/17 745 765 735 743 1,021,000
1990/07/16 692 755 692 755 466,000
1990/07/13 700 700 692 700 410,000
1990/07/12 698 709 683 691 663,000
1990/07/11 686 695 680 688 356,000
1990/07/10 692 700 676 676 399,000
1990/07/09 701 711 686 692 319,000
1990/07/06 720 720 701 701 387,000
1990/07/05 716 725 701 710 497,000
1990/07/04 721 730 716 716 421,000
1990/07/03 714 735 714 724 368,000
1990/07/02 705 714 700 714 329,000
1990/06/29 708 709 696 696 528,000
1990/06/28 690 705 688 705 677,000
1990/06/27 688 693 685 685 531,000
1990/06/26 675 687 675 685 481,000
1990/06/25 690 690 680 680 641,000
1990/06/22 707 715 700 700 416,000
1990/06/21 719 725 710 717 400,000
1990/06/20 727 735 702 710 810,000
1990/06/19 739 740 721 737 298,000
1990/06/18 749 749 739 744 257,000
1990/06/15 743 747 738 739 369,000
1990/06/14 735 744 732 744 325,000
1990/06/13 740 747 731 731 580,000
1990/06/12 754 754 735 738 548,000
1990/06/11 768 768 754 754 246,000
1990/06/08 774 774 755 760 523,000
1990/06/07 765 770 753 754 397,000
1990/06/06 770 774 760 765 576,000
1990/06/05 767 776 767 770 422,000
1990/06/04 780 785 775 777 295,000
1990/06/01 780 789 775 780 421,000
1990/05/31 776 790 771 790 662,000
1990/05/30 770 774 762 766 570,000
1990/05/29 790 790 770 775 662,000
1990/05/28 795 795 780 789 560,000
1990/05/25 785 787 780 787 676,000
1990/05/24 781 785 766 785 626,000
1990/05/23 782 791 776 781 788,000
1990/05/22 780 780 761 762 526,000
1990/05/21 790 790 770 787 933,000
1990/05/18 810 814 781 790 2,134,000
1990/05/17 746 830 740 820 7,860,999
1990/05/16 745 745 736 736 667,000
1990/05/15 744 745 735 735 881,000
1990/05/14 740 750 732 745 1,797,000
1990/05/11 720 737 720 737 998,000
1990/05/10 740 745 720 720 1,328,000
1990/05/09 720 750 708 750 1,134,000
1990/05/08 711 720 701 720 526,000
1990/05/07 700 719 695 719 489,000
1990/05/02 685 699 681 695 457,000
1990/05/01 695 695 670 685 613,000
1990/04/27 718 720 710 715 789,000
1990/04/26 720 734 713 714 1,512,000
1990/04/25 711 711 700 710 759,000
1990/04/24 685 700 671 691 463,000
1990/04/23 690 714 670 695 616,000
1990/04/20 660 680 650 680 875,000
1990/04/19 634 645 625 645 545,000
1990/04/18 606 625 605 614 398,000
1990/04/17 629 629 605 620 528,000
1990/04/16 610 612 600 610 230,000
1990/04/13 625 625 615 617 361,000
1990/04/12 625 635 621 621 567,000
1990/04/11 640 640 620 629 632,000
1990/04/10 625 635 625 631 645,000
1990/04/09 620 649 620 645 1,431,000
1990/04/06 605 625 598 616 1,297,000
1990/04/05 554 590 550 590 695,000
1990/04/04 580 604 561 584 1,014,000
1990/04/03 582 599 560 571 993,000
1990/04/02 576 591 550 580 886,000
1990/03/30 674 678 605 605 629,000
1990/03/29 685 699 666 674 409,000
1990/03/28 703 713 681 695 448,000
1990/03/27 735 748 705 733 385,000
1990/03/26 703 750 701 729 512,000
1990/03/23 682 703 630 703 485,000
1990/03/22 666 686 656 672 582,000
1990/03/20 775 789 746 746 418,000
1990/03/19 795 800 770 775 373,000
1990/03/16 783 795 781 795 513,000
1990/03/15 785 787 783 784 779,000
1990/03/14 782 798 782 785 445,000
1990/03/13 796 800 786 786 291,000
1990/03/12 795 800 793 800 463,000
1990/03/09 785 805 782 793 746,000
1990/03/08 786 807 780 780 377,000
1990/03/07 802 803 795 795 260,000
1990/03/06 807 814 802 802 219,000
1990/03/05 817 817 802 817 171,000
1990/03/02 829 829 814 817 351,000
1990/03/01 835 835 820 833 419,000
1990/02/28 840 849 830 830 344,000
1990/02/27 820 830 795 830 435,000
1990/02/26 800 800 770 771 330,000
1990/02/23 875 875 850 850 528,000
1990/02/22 876 893 862 865 394,000
1990/02/21 890 898 871 875 235,000
1990/02/20 889 899 885 890 226,000
1990/02/19 905 905 890 899 257,000
1990/02/16 906 915 902 915 266,000
1990/02/15 919 924 906 915 278,000
1990/02/14 901 912 901 912 153,000
1990/02/13 901 908 901 905 147,000
1990/02/09 910 914 901 902 315,000
1990/02/08 915 915 903 909 441,000
1990/02/07 910 920 910 911 343,000
1990/02/06 929 929 915 919 385,000
1990/02/05 911 920 910 919 310,000
1990/02/02 913 919 904 909 657,000
1990/02/01 922 924 902 903 328,000
1990/01/31 925 926 912 912 381,000
1990/01/30 927 930 923 925 719,000
1990/01/29 920 927 920 927 377,000
1990/01/26 920 923 920 920 527,000
1990/01/25 925 925 911 920 737,000
1990/01/24 925 930 920 925 605,000
1990/01/23 924 929 914 925 342,000
1990/01/22 901 929 901 929 334,000
1990/01/19 900 910 881 910 313,000
1990/01/18 910 911 898 904 265,000
1990/01/17 928 929 900 912 1,060,000
1990/01/16 906 915 895 908 613,000
1990/01/12 919 927 916 916 401,000
1990/01/11 930 939 920 939 497,000
1990/01/10 943 943 920 920 379,000
1990/01/09 940 943 935 940 491,000
1990/01/08 943 944 934 935 439,000
1990/01/05 934 949 931 934 933,000
1990/01/04 934 940 923 923 336,000

このページの先頭へ