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
2004/12/30 459 462 457 461 825,000
2004/12/29 467 469 457 458 2,634,000
2004/12/28 469 470 464 467 1,799,000
2004/12/27 475 477 470 472 1,645,000
2004/12/24 472 474 469 474 2,795,000
2004/12/22 467 471 465 468 3,224,000
2004/12/21 460 468 459 465 3,698,000
2004/12/20 457 458 453 457 2,630,000
2004/12/17 449 460 448 457 7,689,000
2004/12/16 440 447 439 445 3,911,000
2004/12/15 445 445 434 440 4,943,000
2004/12/14 436 444 433 443 4,406,000
2004/12/13 439 439 430 433 4,940,000
2004/12/10 429 435 429 430 7,593,000
2004/12/09 449 450 427 434 6,325,000
2004/12/08 450 451 441 448 4,549,000
2004/12/07 451 455 450 451 1,361,000
2004/12/06 457 458 452 453 2,961,000
2004/12/03 459 459 452 453 1,764,000
2004/12/02 447 456 445 454 3,670,000
2004/12/01 443 445 441 443 1,654,000
2004/11/30 444 451 441 451 2,778,000
2004/11/29 436 444 435 439 2,340,000
2004/11/26 442 446 437 439 1,883,000
2004/11/25 436 441 436 439 2,470,000
2004/11/24 438 443 436 439 2,890,000
2004/11/22 447 447 437 440 2,079,000
2004/11/19 455 455 448 451 2,549,000
2004/11/18 468 468 452 455 3,830,000
2004/11/17 456 464 453 463 5,995,000
2004/11/16 445 456 445 456 3,709,000
2004/11/15 439 445 438 445 2,895,000
2004/11/12 445 448 435 438 3,685,000
2004/11/11 455 455 440 440 2,806,000
2004/11/10 445 454 444 452 3,273,000
2004/11/09 448 450 441 443 3,816,000
2004/11/08 460 461 447 448 3,411,000
2004/11/05 452 457 451 455 7,146,000
2004/11/04 446 449 443 448 2,844,000
2004/11/02 438 444 438 443 4,094,000
2004/11/01 447 447 443 444 1,179,000
2004/10/29 452 452 446 449 2,801,000
2004/10/28 448 452 445 449 1,612,000
2004/10/27 441 446 438 442 2,518,000
2004/10/26 433 441 432 439 3,665,000
2004/10/25 435 439 433 433 4,457,000
2004/10/22 448 451 444 446 2,110,000
2004/10/21 447 457 440 442 4,797,000
2004/10/20 453 454 440 443 5,649,000
2004/10/19 465 466 457 458 5,920,000
2004/10/18 480 490 456 462 15,960,000
2004/10/15 440 479 439 475 11,316,000
2004/10/14 460 460 445 445 6,235,000
2004/10/13 465 468 462 463 2,240,000
2004/10/12 472 476 466 469 2,378,000
2004/10/08 471 478 470 477 2,468,000
2004/10/07 477 477 473 474 1,827,000
2004/10/06 467 479 465 475 4,483,000
2004/10/05 473 475 463 467 4,220,000
2004/10/04 476 484 473 483 6,061,000
2004/10/01 450 468 450 462 6,420,000
2004/09/30 443 450 441 446 2,740,000
2004/09/29 445 445 437 440 2,062,000
2004/09/28 449 449 441 442 3,134,000
2004/09/27 442 450 440 449 5,896,000
2004/09/24 429 435 426 435 3,036,000
2004/09/22 428 431 422 429 2,664,000
2004/09/21 430 434 428 429 2,167,000
2004/09/17 431 434 430 432 2,129,000
2004/09/16 430 437 429 434 3,019,000
2004/09/15 452 456 435 435 5,630,000
2004/09/14 439 450 439 444 9,088,000
2004/09/13 420 428 420 426 1,174,000
2004/09/10 421 424 415 421 5,004,000
2004/09/09 430 430 417 421 4,307,000
2004/09/08 430 437 428 434 4,869,000
2004/09/07 421 427 417 427 3,272,000
2004/09/06 416 425 416 425 5,216,000
2004/09/03 405 416 404 414 6,482,000
2004/09/02 398 402 395 401 1,040,000
2004/09/01 393 401 393 400 1,383,000
2004/08/31 393 397 390 390 1,485,000
2004/08/30 395 397 394 397 469,000
2004/08/27 395 398 393 397 1,143,000
2004/08/26 397 399 392 394 2,588,000
2004/08/25 396 402 392 399 3,132,000
2004/08/24 399 400 392 398 3,268,000
2004/08/23 397 407 396 400 5,737,000
2004/08/20 386 396 384 390 3,506,000
2004/08/19 378 392 375 391 4,863,000
2004/08/18 370 376 369 374 2,692,000
2004/08/17 362 373 362 368 3,478,000
2004/08/16 354 362 352 360 1,481,000
2004/08/13 356 363 356 359 2,410,000
2004/08/12 364 368 364 366 2,788,000
2004/08/11 368 369 364 369 3,456,000
2004/08/10 366 367 362 365 2,780,000
2004/08/09 369 371 365 370 3,537,000
2004/08/06 355 372 354 371 4,577,000
2004/08/05 358 364 355 362 1,519,000
2004/08/04 366 366 353 358 1,233,000
2004/08/03 369 371 363 366 1,894,000
2004/08/02 360 365 359 364 2,431,000
2004/07/30 361 363 354 359 2,649,000
2004/07/29 361 363 358 362 2,756,000
2004/07/28 364 365 358 361 2,207,000
2004/07/27 365 367 361 362 1,646,000
2004/07/26 370 373 365 365 1,333,000
2004/07/23 381 381 371 372 1,713,000
2004/07/22 376 380 375 378 1,223,000
2004/07/21 382 383 377 381 1,712,000
2004/07/20 386 386 380 382 1,200,000
2004/07/16 385 390 384 386 3,128,000
2004/07/15 378 394 375 390 9,443,000
2004/07/14 379 382 368 368 1,489,000
2004/07/13 381 382 377 379 674,000
2004/07/12 378 381 376 381 1,928,000
2004/07/09 374 377 373 375 2,366,000
2004/07/08 375 381 374 378 1,948,000
2004/07/07 379 381 372 376 1,362,000
2004/07/06 385 387 384 384 973,000
2004/07/05 390 391 382 384 1,534,000
2004/07/02 391 395 390 394 1,561,000
2004/07/01 395 402 393 394 2,833,000
2004/06/30 395 396 391 394 2,975,000
2004/06/29 390 397 389 395 2,752,000
2004/06/28 391 392 388 390 2,052,000
2004/06/25 394 395 390 393 1,519,000
2004/06/24 397 398 392 393 2,165,000
2004/06/23 396 398 391 393 1,400,000
2004/06/22 394 399 392 395 1,798,000
2004/06/21 382 399 382 389 1,769,000
2004/06/18 393 395 385 387 805,000
2004/06/17 397 400 394 396 559,000
2004/06/16 395 404 395 396 1,755,000
2004/06/15 395 396 388 390 1,007,000
2004/06/14 397 398 392 394 1,490,000
2004/06/11 388 393 383 393 3,894,000
2004/06/10 392 400 391 393 2,077,000
2004/06/09 390 405 387 399 4,655,000
2004/06/08 388 388 384 385 1,051,000
2004/06/07 374 386 372 384 1,345,000
2004/06/04 372 375 369 374 915,000
2004/06/03 379 383 369 372 1,597,000
2004/06/02 385 385 379 379 1,115,000
2004/06/01 380 386 378 385 567,000
2004/05/31 382 387 377 385 895,000
2004/05/28 389 389 381 382 1,692,000
2004/05/27 382 386 379 380 1,200,000
2004/05/26 385 388 381 386 2,327,000
2004/05/25 382 382 373 375 2,251,000
2004/05/24 386 386 376 379 3,282,000
2004/05/21 377 391 377 387 2,222,000
2004/05/20 373 382 370 377 2,063,000
2004/05/19 375 380 368 380 2,375,000
2004/05/18 362 370 358 368 2,581,000
2004/05/17 370 370 351 352 2,216,000
2004/05/14 368 374 361 365 2,392,000
2004/05/13 374 375 366 366 2,508,000
2004/05/12 369 374 365 371 4,339,000
2004/05/11 350 363 345 359 3,869,000
2004/05/10 368 368 341 345 3,018,000
2004/05/07 374 376 370 371 1,948,000
2004/05/06 390 394 378 379 2,220,000
2004/04/30 389 391 382 388 2,667,000
2004/04/28 405 405 397 401 2,250,000
2004/04/27 416 417 404 407 2,693,000
2004/04/26 406 421 406 418 5,233,000
2004/04/23 410 411 402 405 3,561,000
2004/04/22 400 411 399 408 6,785,000
2004/04/21 394 397 392 393 3,589,000
2004/04/20 392 409 387 405 6,717,000
2004/04/19 391 394 384 386 3,191,000
2004/04/16 383 391 383 389 6,173,000
2004/04/15 414 417 371 379 21,328,000
2004/04/14 392 393 383 386 5,301,000
2004/04/13 400 401 395 396 5,335,000
2004/04/12 398 399 395 398 2,131,000
2004/04/09 396 398 391 393 3,503,000
2004/04/08 403 406 396 399 3,829,000
2004/04/07 402 407 401 402 3,553,000
2004/04/06 405 406 397 400 3,250,000
2004/04/05 408 409 400 401 2,635,000
2004/04/02 409 409 400 405 3,425,000
2004/04/01 410 414 399 403 3,518,000
2004/03/31 414 418 410 415 1,341,000
2004/03/30 419 421 413 415 1,307,000
2004/03/29 422 422 412 418 2,539,000
2004/03/26 415 424 410 423 3,285,000
2004/03/25 409 413 406 413 4,057,000
2004/03/24 396 404 396 404 3,297,000
2004/03/23 382 392 380 389 2,055,000
2004/03/22 389 394 386 389 1,776,000
2004/03/19 393 397 388 389 2,274,000
2004/03/18 405 407 391 392 4,788,000
2004/03/17 397 401 394 401 2,430,000
2004/03/16 396 399 392 396 2,803,000
2004/03/15 408 416 402 403 6,484,000
2004/03/12 388 400 385 400 12,277,000
2004/03/11 383 390 380 385 6,387,000
2004/03/10 382 384 375 379 2,238,000
2004/03/09 369 382 369 382 3,445,000
2004/03/08 373 373 367 367 3,549,000
2004/03/05 370 375 364 374 4,548,000
2004/03/04 375 380 371 373 4,910,000
2004/03/03 390 391 382 384 1,624,000
2004/03/02 392 393 383 390 2,098,000
2004/03/01 380 395 379 392 2,000,000
2004/02/27 371 380 369 380 1,071,000
2004/02/26 372 372 367 371 784,000
2004/02/25 373 374 365 367 925,000
2004/02/24 380 384 370 373 1,187,000
2004/02/23 374 384 374 384 1,355,000
2004/02/20 378 380 370 373 1,030,000
2004/02/19 376 381 374 376 2,603,000
2004/02/18 372 380 372 374 1,598,000
2004/02/17 362 374 362 372 1,415,000
2004/02/16 353 365 353 364 778,000
2004/02/13 354 361 354 358 1,219,000
2004/02/12 365 367 349 354 2,293,000
2004/02/10 360 369 359 369 4,375,000
2004/02/09 342 356 342 350 3,424,000
2004/02/06 349 352 343 344 2,756,000
2004/02/05 348 354 348 351 1,503,000
2004/02/04 364 364 349 355 2,440,000
2004/02/03 363 367 354 361 2,263,000
2004/02/02 364 371 363 368 1,152,000
2004/01/30 353 367 353 364 1,825,000
2004/01/29 360 362 353 357 2,046,000
2004/01/28 370 374 361 370 3,594,000
2004/01/27 379 384 371 371 5,770,000
2004/01/26 364 370 360 364 3,857,000
2004/01/23 353 362 349 359 2,405,000
2004/01/22 355 357 345 349 1,807,000
2004/01/21 355 360 351 356 1,330,000
2004/01/20 353 356 350 354 1,427,000
2004/01/19 356 359 354 358 1,235,000
2004/01/16 359 360 349 351 2,451,000
2004/01/15 365 369 357 365 3,675,000
2004/01/14 348 360 348 360 1,362,000
2004/01/13 353 355 346 355 1,958,000
2004/01/09 359 359 352 355 2,233,000
2004/01/08 348 358 348 355 2,814,000
2004/01/07 356 359 350 353 2,085,000
2004/01/06 368 369 352 360 2,957,000
2004/01/05 370 370 364 368 945,000

このページの先頭へ