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
1999/12/30 389 400 384 390 292,000
1999/12/29 400 405 396 399 502,000
1999/12/28 415 420 405 410 716,000
1999/12/27 432 432 416 417 512,000
1999/12/24 440 440 420 432 892,000
1999/12/22 436 436 425 432 849,000
1999/12/21 439 439 422 426 969,000
1999/12/20 412 444 411 439 2,483,000
1999/12/17 415 415 401 403 506,000
1999/12/16 409 414 408 414 1,041,000
1999/12/15 410 415 397 401 769,000
1999/12/14 401 411 401 410 634,000
1999/12/13 400 413 397 397 865,000
1999/12/10 412 414 396 396 3,249,000
1999/12/09 402 408 395 402 827,000
1999/12/08 415 418 395 397 749,000
1999/12/07 400 410 392 406 903,000
1999/12/06 395 403 391 400 722,000
1999/12/03 395 400 388 399 1,008,000
1999/12/02 424 430 410 430 1,536,000
1999/12/01 400 418 395 409 1,154,000
1999/11/30 415 420 390 390 984,000
1999/11/29 377 401 377 400 912,000
1999/11/26 370 381 370 377 1,699,000
1999/11/25 381 390 369 380 1,294,000
1999/11/24 384 402 380 390 1,386,000
1999/11/22 418 420 400 404 1,034,000
1999/11/19 449 450 422 428 1,061,000
1999/11/18 449 457 436 449 1,263,000
1999/11/17 425 480 410 449 2,163,000
1999/11/16 360 420 360 410 1,927,000
1999/11/15 395 395 375 375 1,066,000
1999/11/12 402 414 397 400 1,541,000
1999/11/11 435 439 410 412 1,751,000
1999/11/10 435 443 422 435 1,583,000
1999/11/09 443 449 435 439 1,295,000
1999/11/08 455 455 436 448 1,327,000
1999/11/05 473 482 458 460 1,102,000
1999/11/04 480 482 463 478 1,513,000
1999/11/02 465 488 465 482 1,366,000
1999/11/01 471 479 466 470 648,000
1999/10/29 470 480 466 466 1,242,000
1999/10/28 477 478 465 472 750,000
1999/10/27 470 478 467 472 821,000
1999/10/26 479 481 460 465 1,346,000
1999/10/25 485 493 475 479 1,896,000
1999/10/22 478 495 471 471 1,697,000
1999/10/21 470 498 468 478 4,619,000
1999/10/20 443 464 443 464 1,753,000
1999/10/19 450 451 435 440 1,060,000
1999/10/18 445 450 432 449 1,447,000
1999/10/15 457 470 455 465 1,690,000
1999/10/14 465 467 445 462 1,445,000
1999/10/13 448 485 446 470 5,160,000
1999/10/12 449 457 435 453 1,971,000
1999/10/08 445 456 441 447 3,761,000
1999/10/07 430 449 430 441 4,033,000
1999/10/06 414 430 407 421 3,170,000
1999/10/05 405 415 400 412 2,165,000
1999/10/04 394 405 386 400 1,880,000
1999/10/01 375 396 370 395 2,983,000
1999/09/30 358 373 357 373 1,798,000
1999/09/29 356 358 351 358 521,000
1999/09/28 351 360 351 358 342,000
1999/09/27 345 350 341 343 545,000
1999/09/24 362 362 350 355 1,272,000
1999/09/22 350 362 341 362 756,000
1999/09/21 350 362 350 360 722,000
1999/09/20 341 357 337 350 496,000
1999/09/17 343 345 333 336 682,000
1999/09/16 333 348 330 343 930,000
1999/09/14 338 338 326 330 656,000
1999/09/13 337 353 337 343 388,000
1999/09/10 334 348 334 340 2,701,000
1999/09/09 342 344 335 337 453,000
1999/09/08 345 349 334 342 733,000
1999/09/07 357 360 347 347 762,000
1999/09/06 370 370 363 367 945,000
1999/09/03 360 365 352 365 750,000
1999/09/02 362 362 350 356 676,000
1999/09/01 345 360 343 352 1,700,000
1999/08/31 355 360 345 345 472,000
1999/08/30 366 367 357 362 1,050,000
1999/08/27 356 371 352 361 3,340,000
1999/08/26 354 357 350 350 1,538,000
1999/08/25 355 357 336 339 790,000
1999/08/24 350 357 349 351 1,325,000
1999/08/23 357 357 340 340 936,000
1999/08/20 345 353 343 351 1,441,000
1999/08/19 324 341 323 341 464,000
1999/08/18 337 342 324 324 662,000
1999/08/17 340 345 339 342 425,000
1999/08/16 333 344 333 342 470,000
1999/08/13 338 340 319 326 1,247,000
1999/08/12 330 343 326 343 869,000
1999/08/11 316 325 309 319 374,000
1999/08/10 320 323 311 315 340,000
1999/08/09 312 323 309 317 413,000
1999/08/06 310 316 307 308 764,000
1999/08/05 325 325 303 305 983,000
1999/08/04 324 330 321 327 577,000
1999/08/03 322 324 317 319 463,000
1999/08/02 322 333 320 320 542,000
1999/07/30 323 337 322 337 545,000
1999/07/29 323 345 323 343 762,000
1999/07/28 320 322 315 315 389,000
1999/07/27 318 322 316 318 522,000
1999/07/26 320 322 318 318 503,000
1999/07/23 327 327 320 321 583,000
1999/07/22 335 336 325 327 681,000
1999/07/21 337 337 325 330 1,114,000
1999/07/19 344 347 341 342 745,000
1999/07/16 348 358 345 345 1,617,000
1999/07/15 348 350 340 344 827,000
1999/07/14 348 358 345 346 2,367,000
1999/07/13 340 348 338 343 1,760,000
1999/07/12 330 339 325 338 742,000
1999/07/09 328 340 317 320 2,591,000
1999/07/08 330 330 321 323 984,000
1999/07/07 331 335 321 321 784,000
1999/07/06 341 343 331 331 1,238,000
1999/07/05 346 350 338 340 819,000
1999/07/02 342 348 337 341 1,344,000
1999/07/01 350 351 335 337 1,874,000
1999/06/30 352 354 338 338 1,064,000
1999/06/29 351 356 349 352 1,314,000
1999/06/28 341 351 341 346 1,146,000
1999/06/25 340 347 337 341 1,848,000
1999/06/24 356 356 337 345 2,177,000
1999/06/23 339 358 338 341 2,925,000
1999/06/22 343 348 335 338 1,435,000
1999/06/21 343 347 335 341 961,000
1999/06/18 345 351 330 330 2,181,000
1999/06/17 347 352 344 345 3,327,000
1999/06/16 350 360 334 337 9,905,000
1999/06/15 290 317 289 313 5,380,000
1999/06/14 285 299 285 289 1,395,000
1999/06/11 283 295 283 294 4,293,000
1999/06/10 280 285 273 283 2,548,000
1999/06/09 265 275 265 275 1,512,000
1999/06/08 265 266 259 264 780,000
1999/06/07 260 264 250 260 1,455,000
1999/06/04 257 258 255 258 886,000
1999/06/03 255 255 247 250 559,000
1999/06/02 252 260 250 255 1,928,000
1999/06/01 249 252 242 251 943,000
1999/05/31 245 250 236 250 954,000
1999/05/28 252 252 238 240 841,000
1999/05/27 245 253 243 252 3,666,000
1999/05/26 228 245 225 240 1,220,000
1999/05/25 218 234 216 231 589,000
1999/05/24 215 224 210 220 178,000
1999/05/21 219 222 219 220 285,000
1999/05/20 225 226 218 219 268,000
1999/05/19 226 235 223 223 425,000
1999/05/18 228 233 225 227 1,011,000
1999/05/17 230 232 223 224 731,000
1999/05/14 243 243 235 235 1,097,000
1999/05/13 250 250 241 241 366,000
1999/05/12 245 249 241 245 1,042,000
1999/05/11 245 245 237 242 770,000
1999/05/10 245 248 242 247 795,000
1999/05/07 245 250 240 249 644,000
1999/05/06 243 247 238 245 685,000
1999/04/30 240 245 236 236 645,000
1999/04/28 246 250 235 238 712,000
1999/04/27 249 250 243 245 649,000
1999/04/26 245 253 238 240 2,147,000
1999/04/23 242 242 233 233 825,000
1999/04/22 240 240 227 233 780,000
1999/04/21 250 251 238 243 599,000
1999/04/20 249 252 247 247 555,000
1999/04/19 262 262 247 247 876,000
1999/04/16 254 264 252 262 925,000
1999/04/15 249 267 249 259 3,289,000
1999/04/14 265 300 246 299 2,758,000
1999/04/13 263 265 260 261 1,273,000
1999/04/12 250 270 245 258 3,321,000
1999/04/09 250 250 236 237 1,788,000
1999/04/08 240 243 236 236 905,000
1999/04/07 230 242 230 242 630,000
1999/04/06 235 245 230 245 947,000
1999/04/05 235 245 234 236 1,130,000
1999/04/02 230 235 226 233 1,373,000
1999/04/01 220 234 215 230 1,634,000
1999/03/31 205 219 204 219 531,000
1999/03/30 220 220 202 210 918,000
1999/03/29 212 217 212 212 440,000
1999/03/26 204 222 204 212 1,342,000
1999/03/25 200 205 196 205 1,140,000
1999/03/24 189 199 189 192 621,000
1999/03/23 198 202 186 186 952,000
1999/03/19 188 200 188 196 713,000
1999/03/18 191 198 185 191 820,000
1999/03/17 202 203 198 200 1,036,000
1999/03/16 192 203 190 200 1,866,000
1999/03/15 184 192 180 192 898,000
1999/03/12 189 189 180 184 1,639,000
1999/03/11 188 188 179 179 728,000
1999/03/10 185 187 180 187 1,123,000
1999/03/09 172 183 172 182 444,000
1999/03/08 183 185 170 170 597,000
1999/03/05 163 188 162 188 817,000
1999/03/04 162 164 159 163 543,000
1999/03/03 165 166 159 162 571,000
1999/03/02 173 173 161 161 387,000
1999/03/01 171 175 170 172 199,000
1999/02/26 172 177 170 174 427,000
1999/02/25 171 173 170 172 420,000
1999/02/24 165 169 164 165 212,000
1999/02/23 165 169 163 166 496,000
1999/02/22 165 169 162 168 186,000
1999/02/19 161 164 160 164 429,000
1999/02/18 163 164 160 161 278,000
1999/02/17 170 170 161 162 258,000
1999/02/16 165 170 162 170 232,000
1999/02/15 159 165 159 165 237,000
1999/02/12 159 165 158 163 481,000
1999/02/10 169 170 161 164 536,000
1999/02/09 163 169 162 165 317,000
1999/02/08 168 171 166 170 142,000
1999/02/05 166 173 166 173 313,000
1999/02/04 174 177 166 173 305,000
1999/02/03 175 177 173 176 238,000
1999/02/02 178 180 177 178 234,000
1999/02/01 180 182 177 178 392,000
1999/01/29 170 177 170 177 569,000
1999/01/28 172 174 169 171 316,000
1999/01/27 170 171 166 169 533,000
1999/01/26 170 172 167 170 690,000
1999/01/25 165 169 161 169 548,000
1999/01/22 165 169 159 161 385,000
1999/01/21 157 165 152 160 407,000
1999/01/20 155 161 154 157 284,000
1999/01/19 160 160 156 157 240,000
1999/01/18 159 159 154 155 348,000
1999/01/14 149 160 149 160 321,000
1999/01/13 152 154 148 149 418,000
1999/01/12 152 157 151 156 301,000
1999/01/11 157 160 155 155 521,000
1999/01/08 156 156 150 151 1,108,000
1999/01/07 164 164 158 158 325,000
1999/01/06 154 162 154 162 233,000
1999/01/05 159 159 153 154 338,000
1999/01/04 160 162 158 158 217,000

このページの先頭へ