東洋紡(3101)の株価時系列情報
東洋紡(3101)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 |
|---|---|---|---|---|---|
| 1995/12/29 | 370 | 375 | 370 | 371 | 323,000 |
| 1995/12/28 | 368 | 373 | 366 | 366 | 714,000 |
| 1995/12/27 | 367 | 370 | 367 | 370 | 580,000 |
| 1995/12/26 | 363 | 368 | 360 | 366 | 566,000 |
| 1995/12/25 | 361 | 364 | 358 | 359 | 734,000 |
| 1995/12/22 | 365 | 368 | 358 | 358 | 989,000 |
| 1995/12/21 | 358 | 364 | 357 | 364 | 879,000 |
| 1995/12/20 | 355 | 360 | 355 | 358 | 1,012,000 |
| 1995/12/19 | 350 | 354 | 349 | 352 | 891,000 |
| 1995/12/18 | 357 | 357 | 350 | 354 | 3,722,000 |
| 1995/12/15 | 349 | 350 | 341 | 342 | 552,000 |
| 1995/12/14 | 345 | 350 | 343 | 350 | 844,000 |
| 1995/12/13 | 345 | 345 | 339 | 342 | 358,000 |
| 1995/12/12 | 345 | 349 | 340 | 340 | 805,000 |
| 1995/12/11 | 346 | 350 | 345 | 348 | 353,000 |
| 1995/12/08 | 342 | 345 | 340 | 345 | 2,281,000 |
| 1995/12/07 | 343 | 345 | 340 | 342 | 635,000 |
| 1995/12/06 | 340 | 345 | 340 | 341 | 244,000 |
| 1995/12/05 | 345 | 346 | 340 | 340 | 484,000 |
| 1995/12/04 | 345 | 346 | 340 | 346 | 790,000 |
| 1995/12/01 | 336 | 340 | 333 | 339 | 537,000 |
| 1995/11/30 | 338 | 343 | 338 | 340 | 407,000 |
| 1995/11/29 | 337 | 340 | 328 | 330 | 310,000 |
| 1995/11/28 | 339 | 343 | 336 | 337 | 392,000 |
| 1995/11/27 | 337 | 345 | 335 | 344 | 882,000 |
| 1995/11/24 | 338 | 338 | 334 | 334 | 476,000 |
| 1995/11/22 | 333 | 337 | 333 | 335 | 1,030,000 |
| 1995/11/21 | 326 | 332 | 325 | 332 | 357,000 |
| 1995/11/20 | 329 | 332 | 323 | 323 | 630,000 |
| 1995/11/17 | 325 | 329 | 320 | 325 | 619,000 |
| 1995/11/16 | 313 | 325 | 310 | 325 | 816,000 |
| 1995/11/15 | 308 | 312 | 303 | 303 | 834,000 |
| 1995/11/14 | 317 | 317 | 310 | 312 | 610,000 |
| 1995/11/13 | 312 | 316 | 307 | 307 | 897,000 |
| 1995/11/10 | 315 | 315 | 307 | 307 | 1,425,000 |
| 1995/11/09 | 327 | 327 | 319 | 320 | 671,000 |
| 1995/11/08 | 325 | 327 | 321 | 323 | 293,000 |
| 1995/11/07 | 336 | 337 | 334 | 334 | 427,000 |
| 1995/11/06 | 335 | 339 | 330 | 334 | 283,000 |
| 1995/11/02 | 327 | 337 | 326 | 333 | 411,000 |
| 1995/11/01 | 332 | 332 | 320 | 320 | 275,000 |
| 1995/10/31 | 325 | 336 | 319 | 336 | 423,000 |
| 1995/10/30 | 317 | 322 | 316 | 322 | 231,000 |
| 1995/10/27 | 320 | 324 | 315 | 315 | 571,000 |
| 1995/10/26 | 338 | 338 | 326 | 334 | 399,000 |
| 1995/10/25 | 333 | 333 | 327 | 333 | 430,000 |
| 1995/10/24 | 329 | 334 | 324 | 328 | 351,000 |
| 1995/10/23 | 336 | 336 | 331 | 335 | 390,000 |
| 1995/10/20 | 340 | 342 | 334 | 339 | 479,000 |
| 1995/10/19 | 338 | 340 | 338 | 338 | 373,000 |
| 1995/10/18 | 339 | 339 | 333 | 333 | 139,000 |
| 1995/10/17 | 337 | 341 | 334 | 339 | 277,000 |
| 1995/10/16 | 336 | 344 | 336 | 339 | 275,000 |
| 1995/10/13 | 336 | 340 | 334 | 335 | 422,000 |
| 1995/10/12 | 341 | 346 | 337 | 345 | 985,000 |
| 1995/10/11 | 338 | 345 | 335 | 340 | 553,000 |
| 1995/10/09 | 348 | 348 | 333 | 333 | 378,000 |
| 1995/10/06 | 331 | 346 | 327 | 346 | 481,000 |
| 1995/10/05 | 334 | 340 | 329 | 336 | 284,000 |
| 1995/10/04 | 334 | 337 | 329 | 329 | 812,000 |
| 1995/10/03 | 317 | 332 | 316 | 332 | 433,000 |
| 1995/10/02 | 323 | 330 | 312 | 312 | 352,000 |
| 1995/09/29 | 327 | 330 | 322 | 322 | 272,000 |
| 1995/09/28 | 325 | 332 | 325 | 327 | 177,000 |
| 1995/09/27 | 329 | 332 | 322 | 332 | 624,000 |
| 1995/09/26 | 323 | 330 | 318 | 328 | 176,000 |
| 1995/09/25 | 330 | 330 | 318 | 318 | 403,000 |
| 1995/09/22 | 328 | 334 | 325 | 325 | 817,000 |
| 1995/09/21 | 330 | 340 | 330 | 336 | 562,000 |
| 1995/09/20 | 345 | 345 | 328 | 332 | 658,000 |
| 1995/09/19 | 332 | 348 | 332 | 340 | 311,000 |
| 1995/09/18 | 341 | 350 | 334 | 334 | 1,147,000 |
| 1995/09/14 | 340 | 340 | 331 | 336 | 497,000 |
| 1995/09/13 | 337 | 337 | 330 | 335 | 526,000 |
| 1995/09/12 | 344 | 345 | 332 | 333 | 662,000 |
| 1995/09/11 | 342 | 345 | 340 | 345 | 487,000 |
| 1995/09/08 | 349 | 349 | 339 | 345 | 5,040,000 |
| 1995/09/07 | 337 | 337 | 331 | 332 | 469,000 |
| 1995/09/06 | 335 | 335 | 327 | 327 | 386,000 |
| 1995/09/05 | 330 | 335 | 325 | 335 | 468,000 |
| 1995/09/04 | 337 | 337 | 331 | 335 | 485,000 |
| 1995/09/01 | 328 | 337 | 327 | 337 | 528,000 |
| 1995/08/31 | 336 | 339 | 325 | 328 | 494,000 |
| 1995/08/30 | 342 | 342 | 331 | 331 | 361,000 |
| 1995/08/29 | 338 | 342 | 336 | 337 | 691,000 |
| 1995/08/28 | 336 | 340 | 336 | 340 | 225,000 |
| 1995/08/25 | 338 | 339 | 336 | 336 | 296,000 |
| 1995/08/24 | 330 | 333 | 325 | 328 | 315,000 |
| 1995/08/23 | 333 | 335 | 330 | 330 | 340,000 |
| 1995/08/22 | 327 | 336 | 327 | 333 | 457,000 |
| 1995/08/21 | 333 | 334 | 327 | 330 | 254,000 |
| 1995/08/18 | 326 | 334 | 326 | 334 | 419,000 |
| 1995/08/17 | 336 | 341 | 330 | 335 | 692,000 |
| 1995/08/16 | 348 | 350 | 334 | 341 | 1,517,000 |
| 1995/08/15 | 320 | 345 | 319 | 345 | 513,000 |
| 1995/08/14 | 320 | 325 | 319 | 322 | 175,000 |
| 1995/08/11 | 324 | 324 | 314 | 319 | 502,000 |
| 1995/08/10 | 316 | 321 | 315 | 319 | 288,000 |
| 1995/08/09 | 325 | 325 | 315 | 315 | 363,000 |
| 1995/08/08 | 327 | 328 | 319 | 328 | 250,000 |
| 1995/08/07 | 326 | 331 | 325 | 328 | 683,000 |
| 1995/08/04 | 323 | 324 | 314 | 323 | 572,000 |
| 1995/08/03 | 324 | 325 | 313 | 313 | 513,000 |
| 1995/08/02 | 310 | 322 | 310 | 322 | 467,000 |
| 1995/08/01 | 315 | 315 | 305 | 305 | 191,000 |
| 1995/07/31 | 309 | 314 | 307 | 314 | 459,000 |
| 1995/07/28 | 315 | 315 | 307 | 307 | 366,000 |
| 1995/07/27 | 318 | 320 | 313 | 315 | 331,000 |
| 1995/07/26 | 310 | 318 | 305 | 318 | 403,000 |
| 1995/07/25 | 314 | 314 | 300 | 300 | 591,000 |
| 1995/07/24 | 315 | 319 | 309 | 309 | 213,000 |
| 1995/07/21 | 318 | 318 | 308 | 315 | 196,000 |
| 1995/07/20 | 308 | 320 | 305 | 315 | 550,000 |
| 1995/07/19 | 315 | 315 | 305 | 311 | 376,000 |
| 1995/07/18 | 325 | 327 | 315 | 315 | 338,000 |
| 1995/07/17 | 322 | 329 | 317 | 322 | 824,000 |
| 1995/07/14 | 326 | 326 | 315 | 317 | 551,000 |
| 1995/07/13 | 324 | 324 | 312 | 316 | 621,000 |
| 1995/07/12 | 315 | 325 | 311 | 316 | 546,000 |
| 1995/07/11 | 308 | 315 | 300 | 315 | 862,000 |
| 1995/07/10 | 308 | 320 | 308 | 308 | 1,111,000 |
| 1995/07/07 | 292 | 314 | 289 | 300 | 1,907,000 |
| 1995/07/06 | 277 | 289 | 275 | 287 | 309,000 |
| 1995/07/05 | 280 | 281 | 275 | 275 | 304,000 |
| 1995/07/04 | 275 | 280 | 274 | 280 | 316,000 |
| 1995/07/03 | 280 | 280 | 273 | 274 | 1,017,000 |
| 1995/06/30 | 270 | 280 | 265 | 280 | 754,000 |
| 1995/06/29 | 282 | 282 | 262 | 270 | 459,000 |
| 1995/06/28 | 280 | 284 | 272 | 278 | 1,561,000 |
| 1995/06/27 | 289 | 289 | 280 | 287 | 347,000 |
| 1995/06/26 | 293 | 295 | 287 | 287 | 424,000 |
| 1995/06/23 | 284 | 289 | 284 | 288 | 603,000 |
| 1995/06/22 | 282 | 284 | 280 | 284 | 263,000 |
| 1995/06/21 | 283 | 288 | 283 | 285 | 240,000 |
| 1995/06/20 | 290 | 291 | 281 | 281 | 661,000 |
| 1995/06/19 | 294 | 294 | 285 | 285 | 344,000 |
| 1995/06/16 | 300 | 303 | 288 | 296 | 426,000 |
| 1995/06/15 | 286 | 298 | 280 | 298 | 385,000 |
| 1995/06/14 | 285 | 294 | 285 | 288 | 246,000 |
| 1995/06/13 | 295 | 299 | 280 | 285 | 353,000 |
| 1995/06/12 | 307 | 307 | 295 | 302 | 655,000 |
| 1995/06/09 | 305 | 315 | 302 | 307 | 2,255,000 |
| 1995/06/08 | 310 | 312 | 307 | 310 | 366,000 |
| 1995/06/07 | 310 | 316 | 309 | 311 | 510,000 |
| 1995/06/06 | 312 | 313 | 307 | 311 | 281,000 |
| 1995/06/05 | 319 | 320 | 306 | 311 | 229,000 |
| 1995/06/02 | 311 | 319 | 311 | 314 | 267,000 |
| 1995/06/01 | 314 | 314 | 306 | 311 | 250,000 |
| 1995/05/31 | 313 | 313 | 310 | 313 | 703,000 |
| 1995/05/30 | 310 | 313 | 310 | 310 | 542,000 |
| 1995/05/29 | 310 | 312 | 308 | 310 | 515,000 |
| 1995/05/26 | 307 | 315 | 307 | 315 | 432,000 |
| 1995/05/25 | 325 | 325 | 307 | 318 | 579,000 |
| 1995/05/24 | 324 | 330 | 321 | 325 | 284,000 |
| 1995/05/23 | 328 | 330 | 323 | 328 | 381,000 |
| 1995/05/22 | 331 | 331 | 324 | 331 | 263,000 |
| 1995/05/19 | 339 | 339 | 330 | 333 | 1,169,000 |
| 1995/05/18 | 341 | 341 | 331 | 339 | 429,000 |
| 1995/05/17 | 336 | 336 | 331 | 332 | 382,000 |
| 1995/05/16 | 343 | 343 | 335 | 336 | 401,000 |
| 1995/05/15 | 343 | 347 | 338 | 347 | 495,000 |
| 1995/05/12 | 333 | 342 | 333 | 340 | 1,382,000 |
| 1995/05/11 | 344 | 344 | 331 | 335 | 482,000 |
| 1995/05/10 | 337 | 345 | 337 | 339 | 330,000 |
| 1995/05/09 | 347 | 347 | 340 | 341 | 359,000 |
| 1995/05/08 | 342 | 349 | 339 | 347 | 753,000 |
| 1995/05/02 | 335 | 343 | 333 | 340 | 537,000 |
| 1995/05/01 | 336 | 336 | 331 | 335 | 117,000 |
| 1995/04/28 | 336 | 337 | 332 | 337 | 255,000 |
| 1995/04/27 | 340 | 340 | 331 | 337 | 284,000 |
| 1995/04/26 | 338 | 338 | 333 | 337 | 321,000 |
| 1995/04/25 | 336 | 344 | 336 | 338 | 566,000 |
| 1995/04/24 | 340 | 342 | 336 | 336 | 500,000 |
| 1995/04/21 | 338 | 340 | 337 | 338 | 461,000 |
| 1995/04/20 | 335 | 339 | 330 | 337 | 674,000 |
| 1995/04/19 | 331 | 335 | 322 | 335 | 326,000 |
| 1995/04/18 | 332 | 334 | 326 | 331 | 197,000 |
| 1995/04/17 | 321 | 335 | 321 | 335 | 345,000 |
| 1995/04/14 | 328 | 336 | 325 | 331 | 566,000 |
| 1995/04/13 | 329 | 340 | 329 | 331 | 202,000 |
| 1995/04/12 | 331 | 335 | 330 | 334 | 298,000 |
| 1995/04/11 | 322 | 334 | 322 | 333 | 365,000 |
| 1995/04/10 | 322 | 333 | 317 | 332 | 391,000 |
| 1995/04/07 | 322 | 329 | 320 | 322 | 362,000 |
| 1995/04/06 | 331 | 333 | 327 | 327 | 257,000 |
| 1995/04/05 | 328 | 334 | 322 | 334 | 345,000 |
| 1995/04/04 | 323 | 332 | 313 | 323 | 546,000 |
| 1995/04/03 | 323 | 325 | 310 | 311 | 608,000 |
| 1995/03/31 | 344 | 344 | 337 | 342 | 860,000 |
| 1995/03/30 | 326 | 339 | 326 | 334 | 267,000 |
| 1995/03/29 | 333 | 338 | 331 | 331 | 315,000 |
| 1995/03/28 | 335 | 338 | 330 | 335 | 493,000 |
| 1995/03/27 | 342 | 345 | 332 | 339 | 373,000 |
| 1995/03/24 | 327 | 327 | 318 | 327 | 356,000 |
| 1995/03/23 | 320 | 330 | 318 | 327 | 660,000 |
| 1995/03/22 | 335 | 337 | 330 | 330 | 335,000 |
| 1995/03/20 | 331 | 340 | 326 | 335 | 1,087,000 |
| 1995/03/17 | 331 | 337 | 330 | 333 | 830,000 |
| 1995/03/16 | 335 | 335 | 324 | 331 | 649,000 |
| 1995/03/15 | 331 | 345 | 330 | 335 | 745,000 |
| 1995/03/14 | 334 | 334 | 330 | 330 | 281,000 |
| 1995/03/13 | 338 | 338 | 326 | 334 | 439,000 |
| 1995/03/10 | 335 | 345 | 332 | 335 | 2,313,000 |
| 1995/03/09 | 330 | 343 | 330 | 339 | 534,000 |
| 1995/03/08 | 330 | 331 | 321 | 326 | 539,000 |
| 1995/03/07 | 334 | 339 | 332 | 334 | 233,000 |
| 1995/03/06 | 321 | 338 | 321 | 331 | 300,000 |
| 1995/03/03 | 319 | 329 | 319 | 326 | 541,000 |
| 1995/03/02 | 330 | 330 | 324 | 329 | 681,000 |
| 1995/03/01 | 335 | 335 | 318 | 320 | 499,000 |
| 1995/02/28 | 340 | 340 | 321 | 330 | 587,000 |
| 1995/02/27 | 339 | 339 | 311 | 324 | 450,000 |
| 1995/02/24 | 352 | 352 | 344 | 349 | 510,000 |
| 1995/02/23 | 362 | 363 | 335 | 354 | 428,000 |
| 1995/02/22 | 365 | 366 | 360 | 364 | 591,000 |
| 1995/02/21 | 369 | 372 | 365 | 366 | 981,000 |
| 1995/02/20 | 365 | 374 | 365 | 368 | 199,000 |
| 1995/02/17 | 360 | 387 | 360 | 375 | 665,000 |
| 1995/02/16 | 370 | 375 | 366 | 369 | 309,000 |
| 1995/02/15 | 379 | 380 | 371 | 379 | 255,000 |
| 1995/02/14 | 380 | 382 | 375 | 379 | 236,000 |
| 1995/02/13 | 385 | 385 | 379 | 380 | 285,000 |
| 1995/02/10 | 384 | 385 | 377 | 385 | 772,000 |
| 1995/02/09 | 376 | 386 | 376 | 384 | 977,000 |
| 1995/02/08 | 375 | 375 | 371 | 375 | 349,000 |
| 1995/02/07 | 375 | 376 | 370 | 374 | 750,000 |
| 1995/02/06 | 365 | 376 | 365 | 376 | 299,000 |
| 1995/02/03 | 375 | 377 | 368 | 370 | 444,000 |
| 1995/02/02 | 373 | 374 | 371 | 374 | 187,000 |
| 1995/02/01 | 372 | 379 | 370 | 371 | 379,000 |
| 1995/01/31 | 375 | 380 | 369 | 370 | 556,000 |
| 1995/01/30 | 372 | 400 | 369 | 373 | 464,000 |
| 1995/01/27 | 378 | 385 | 365 | 369 | 444,000 |
| 1995/01/26 | 379 | 380 | 370 | 375 | 372,000 |
| 1995/01/25 | 377 | 382 | 376 | 378 | 513,000 |
| 1995/01/24 | 352 | 375 | 350 | 375 | 1,228,000 |
| 1995/01/23 | 400 | 400 | 347 | 352 | 648,000 |
| 1995/01/20 | 393 | 403 | 392 | 403 | 477,000 |
| 1995/01/19 | 395 | 397 | 390 | 395 | 276,000 |
| 1995/01/18 | 393 | 397 | 392 | 394 | 174,000 |
| 1995/01/17 | 398 | 400 | 392 | 398 | 129,000 |
| 1995/01/13 | 397 | 398 | 391 | 398 | 713,000 |
| 1995/01/12 | 399 | 402 | 394 | 397 | 109,000 |
| 1995/01/11 | 394 | 410 | 393 | 404 | 800,000 |
| 1995/01/10 | 389 | 395 | 388 | 391 | 124,000 |
| 1995/01/09 | 392 | 397 | 385 | 392 | 246,000 |
| 1995/01/06 | 399 | 402 | 397 | 402 | 193,000 |
| 1995/01/05 | 397 | 399 | 396 | 399 | 136,000 |
| 1995/01/04 | 397 | 399 | 395 | 399 | 49,000 |