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
2000/12/29 315 318 312 313 300,000
2000/12/28 324 327 316 320 792,000
2000/12/27 310 332 306 326 1,220,000
2000/12/26 312 312 303 310 823,000
2000/12/25 313 313 308 312 909,000
2000/12/22 299 306 296 303 1,096,000
2000/12/21 300 302 291 294 1,743,000
2000/12/20 318 319 311 312 2,042,000
2000/12/19 333 334 322 324 1,288,000
2000/12/18 334 335 327 330 841,000
2000/12/15 338 338 329 329 1,135,000
2000/12/14 341 342 336 337 1,314,000
2000/12/13 346 348 340 343 1,016,000
2000/12/12 348 351 344 349 1,066,000
2000/12/11 351 352 343 349 1,495,000
2000/12/08 332 343 332 341 3,109,000
2000/12/07 339 339 334 334 611,000
2000/12/06 345 350 341 341 640,000
2000/12/05 360 360 344 348 1,074,000
2000/12/04 359 364 355 355 1,228,000
2000/12/01 340 355 340 351 1,296,000
2000/11/30 330 340 330 340 571,000
2000/11/29 334 334 328 330 745,000
2000/11/28 339 340 335 335 506,000
2000/11/27 344 344 335 338 613,000
2000/11/24 328 335 327 334 544,000
2000/11/22 330 335 326 328 1,059,000
2000/11/21 335 340 320 320 877,000
2000/11/20 330 342 330 340 360,000
2000/11/17 339 340 330 334 731,000
2000/11/16 343 346 338 339 1,071,000
2000/11/15 342 349 339 346 1,215,000
2000/11/14 341 345 341 343 648,000
2000/11/13 342 347 340 344 1,161,000
2000/11/10 352 357 350 352 921,000
2000/11/09 353 360 352 355 1,282,000
2000/11/08 347 353 347 353 618,000
2000/11/07 341 353 340 347 1,001,000
2000/11/06 339 343 335 343 1,301,000
2000/11/02 335 346 335 344 873,000
2000/11/01 332 339 331 339 949,000
2000/10/31 331 335 326 332 1,358,000
2000/10/30 356 358 326 330 1,259,000
2000/10/27 357 362 351 351 1,359,000
2000/10/26 346 354 345 353 1,251,000
2000/10/25 343 359 343 356 3,374,000
2000/10/24 331 340 331 340 1,422,000
2000/10/23 328 330 324 326 998,000
2000/10/20 330 334 326 328 894,000
2000/10/19 330 335 325 330 1,142,000
2000/10/18 338 341 331 332 1,112,000
2000/10/17 338 347 338 341 859,000
2000/10/16 342 345 337 337 1,247,000
2000/10/13 338 339 332 337 2,356,000
2000/10/12 348 355 346 353 1,032,000
2000/10/11 363 363 349 353 1,240,000
2000/10/10 368 369 362 364 1,005,000
2000/10/06 357 365 357 365 1,410,000
2000/10/05 355 360 355 360 1,493,000
2000/10/04 353 357 350 356 1,562,000
2000/10/03 345 350 342 349 1,249,000
2000/10/02 335 345 333 345 1,322,000
2000/09/29 340 344 336 338 1,310,000
2000/09/28 332 340 331 335 1,385,000
2000/09/27 335 335 329 332 1,451,000
2000/09/26 331 336 329 335 1,940,000
2000/09/25 330 333 326 328 1,267,000
2000/09/22 324 324 318 320 1,440,000
2000/09/21 335 339 326 326 1,679,000
2000/09/20 331 335 326 332 1,692,000
2000/09/19 321 333 316 333 1,785,000
2000/09/18 340 340 323 330 1,660,000
2000/09/14 349 349 338 340 1,350,000
2000/09/13 347 351 343 348 1,688,000
2000/09/12 334 343 328 342 2,269,000
2000/09/11 342 345 330 334 2,854,000
2000/09/08 353 358 348 352 5,776,000
2000/09/07 370 372 362 363 1,221,000
2000/09/06 373 380 370 370 1,036,000
2000/09/05 375 376 362 368 1,780,000
2000/09/04 380 381 360 380 1,707,000
2000/09/01 392 397 388 393 1,227,000
2000/08/31 400 401 386 390 1,607,000
2000/08/30 405 409 399 409 986,000
2000/08/29 408 408 400 402 854,000
2000/08/28 415 415 405 413 1,524,000
2000/08/25 404 413 404 413 1,517,000
2000/08/24 404 412 402 402 1,033,000
2000/08/23 406 407 398 404 860,000
2000/08/22 407 408 403 406 1,119,000
2000/08/21 410 412 398 402 870,000
2000/08/18 414 415 403 410 997,000
2000/08/17 434 434 414 419 1,133,000
2000/08/16 425 432 423 429 979,000
2000/08/15 424 429 421 429 868,000
2000/08/14 424 429 414 423 1,897,000
2000/08/11 398 420 397 420 1,713,000
2000/08/10 403 405 397 398 1,022,000
2000/08/09 403 410 399 402 979,000
2000/08/08 409 414 396 401 1,085,000
2000/08/07 400 408 396 405 1,025,000
2000/08/04 400 400 391 397 2,264,000
2000/08/03 422 422 403 409 1,058,000
2000/08/02 423 432 417 421 1,205,000
2000/08/01 420 426 418 423 800,000
2000/07/31 410 417 400 417 992,000
2000/07/28 425 430 418 428 834,000
2000/07/27 442 442 425 430 1,165,000
2000/07/26 450 450 445 447 1,150,000
2000/07/25 445 450 441 450 1,162,000
2000/07/24 454 455 441 450 1,297,000
2000/07/21 469 477 455 455 1,951,000
2000/07/19 485 486 445 454 4,109,000
2000/07/18 515 517 492 495 1,138,000
2000/07/17 515 528 515 518 758,000
2000/07/14 515 534 515 519 700,000
2000/07/13 542 542 515 518 1,177,000
2000/07/12 549 549 531 535 717,000
2000/07/11 546 553 543 552 823,000
2000/07/10 549 562 546 554 1,871,000
2000/07/07 535 542 535 541 1,138,000
2000/07/06 540 543 535 540 1,267,000
2000/07/05 560 562 543 545 1,425,000
2000/07/04 565 565 550 563 3,018,000
2000/07/03 544 569 540 567 6,562,000
2000/06/30 527 540 525 535 2,506,000
2000/06/29 538 538 522 530 1,851,000
2000/06/28 534 535 529 531 939,000
2000/06/27 524 534 522 530 2,209,000
2000/06/26 524 524 505 515 1,124,000
2000/06/23 525 537 522 525 1,430,000
2000/06/22 540 541 524 525 2,905,000
2000/06/21 520 542 519 537 7,473,000
2000/06/20 493 519 490 515 1,788,000
2000/06/19 494 497 486 496 1,051,000
2000/06/16 510 511 486 493 1,856,000
2000/06/15 491 523 486 517 1,697,000
2000/06/14 512 512 484 495 1,900,000
2000/06/13 521 523 505 509 2,286,000
2000/06/12 522 527 518 523 1,536,000
2000/06/09 514 526 514 523 2,918,000
2000/06/08 525 532 517 524 2,784,000
2000/06/07 520 529 511 515 1,991,000
2000/06/06 514 517 509 514 1,487,000
2000/06/05 530 535 514 518 1,330,000
2000/06/02 544 559 510 520 1,754,000
2000/06/01 533 555 533 540 800,000
2000/05/31 540 550 532 536 1,166,000
2000/05/30 550 555 532 537 912,000
2000/05/29 555 564 547 549 1,185,000
2000/05/26 576 576 558 565 1,011,000
2000/05/25 598 598 586 587 936,000
2000/05/24 593 605 584 584 2,784,000
2000/05/23 558 593 557 584 1,931,000
2000/05/22 570 570 549 558 1,860,000
2000/05/19 595 599 573 573 686,000
2000/05/18 590 610 584 595 1,186,000
2000/05/17 581 595 574 595 709,000
2000/05/16 584 587 573 581 742,000
2000/05/15 590 592 577 584 967,000
2000/05/12 580 596 562 592 3,238,000
2000/05/11 560 567 552 560 1,379,000
2000/05/10 574 575 556 563 979,000
2000/05/09 564 575 560 570 1,033,000
2000/05/08 589 589 575 576 797,000
2000/05/02 580 588 572 580 818,000
2000/05/01 570 580 555 570 1,009,000
2000/04/28 573 588 563 571 1,183,000
2000/04/27 585 592 572 576 1,319,000
2000/04/26 606 615 583 590 1,219,000
2000/04/25 627 627 608 615 1,060,000
2000/04/24 602 630 598 620 1,312,000
2000/04/21 623 633 550 586 2,819,000
2000/04/20 618 650 611 633 2,525,000
2000/04/19 630 635 610 619 2,130,000
2000/04/18 590 620 582 620 2,067,000
2000/04/17 580 590 555 570 1,952,000
2000/04/14 620 630 610 630 2,857,000
2000/04/13 593 625 593 622 2,771,000
2000/04/12 556 613 555 611 4,197,000
2000/04/11 563 574 553 555 918,000
2000/04/10 566 576 561 571 1,949,000
2000/04/07 555 564 548 556 2,022,000
2000/04/06 570 573 546 559 3,938,000
2000/04/05 530 570 528 555 6,400,000
2000/04/04 528 528 520 523 957,000
2000/04/03 514 530 511 530 2,986,000
2000/03/31 477 510 472 501 1,645,000
2000/03/30 485 494 480 482 373,000
2000/03/29 488 497 484 492 1,396,000
2000/03/28 495 495 483 492 647,000
2000/03/27 508 510 481 495 1,231,000
2000/03/24 472 506 470 504 2,422,000
2000/03/23 477 479 460 465 1,010,000
2000/03/22 482 484 466 482 1,467,000
2000/03/21 481 485 465 477 1,209,000
2000/03/17 466 494 460 490 1,569,000
2000/03/16 450 456 440 456 3,073,000
2000/03/15 470 470 445 455 1,294,000
2000/03/14 489 493 476 482 1,518,000
2000/03/13 510 525 480 499 3,402,000
2000/03/10 524 531 504 505 7,060,000
2000/03/09 499 519 495 514 5,017,000
2000/03/08 499 499 484 490 1,234,000
2000/03/07 495 503 493 499 1,320,000
2000/03/06 504 504 487 493 834,000
2000/03/03 495 509 495 499 1,810,000
2000/03/02 491 506 488 495 1,669,000
2000/03/01 501 505 478 496 2,626,000
2000/02/29 482 500 482 500 965,000
2000/02/28 495 497 480 492 1,324,000
2000/02/25 495 500 480 500 1,639,000
2000/02/24 484 498 474 490 2,565,000
2000/02/23 450 499 450 474 2,889,000
2000/02/22 431 455 431 448 925,000
2000/02/21 460 460 440 441 936,000
2000/02/18 466 466 436 445 1,638,000
2000/02/17 479 510 467 476 9,038,000
2000/02/16 430 451 429 444 4,371,000
2000/02/15 420 427 415 423 3,286,000
2000/02/14 401 411 400 405 1,101,000
2000/02/10 408 419 399 399 1,778,000
2000/02/09 400 425 395 402 2,024,000
2000/02/08 405 409 400 409 926,000
2000/02/07 400 410 395 410 867,000
2000/02/04 405 409 395 395 851,000
2000/02/03 400 414 397 400 1,937,000
2000/02/02 405 408 394 394 1,403,000
2000/02/01 401 410 397 400 1,501,000
2000/01/31 397 421 396 414 2,592,000
2000/01/28 394 399 385 387 916,000
2000/01/27 393 400 392 398 573,000
2000/01/26 398 400 393 399 443,000
2000/01/25 410 410 395 403 668,000
2000/01/24 405 421 405 414 676,000
2000/01/21 405 408 396 408 589,000
2000/01/20 412 417 402 409 998,000
2000/01/19 421 430 420 422 886,000
2000/01/18 430 431 420 430 609,000
2000/01/17 400 433 400 431 1,044,000
2000/01/14 423 423 391 410 1,606,000
2000/01/13 397 421 394 418 646,000
2000/01/12 405 405 385 391 1,020,000
2000/01/11 427 429 403 408 840,000
2000/01/07 406 418 405 417 1,103,000
2000/01/06 402 406 380 381 1,302,000
2000/01/05 384 420 384 397 675,000
2000/01/04 380 390 380 383 238,000

このページの先頭へ