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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,037 | 1,039 | 1,021 | 1,026 | 586,000 |
| 2025/08/07 | 1,019 | 1,048 | 1,005 | 1,037 | 1,220,000 |
| 2025/08/06 | 1,017 | 1,020 | 1,010 | 1,017 | 330,000 |
| 2025/08/05 | 1,000 | 1,018 | 996 | 1,009 | 516,300 |
| 2025/08/04 | 987 | 997 | 985 | 995 | 296,600 |
| 2025/08/01 | 982 | 1,000 | 980 | 1,000 | 414,100 |
| 2025/07/31 | 976 | 985 | 975 | 980 | 368,000 |
| 2025/07/30 | 973 | 981 | 969 | 978 | 268,400 |
| 2025/07/29 | 972 | 979 | 967 | 975 | 156,800 |
| 2025/07/28 | 973 | 981 | 971 | 979 | 206,100 |
| 2025/07/25 | 974 | 976 | 963 | 975 | 314,100 |
| 2025/07/24 | 967 | 975 | 966 | 975 | 506,900 |
| 2025/07/23 | 945 | 967 | 945 | 962 | 571,100 |
| 2025/07/22 | 932 | 938 | 926 | 927 | 167,200 |
| 2025/07/18 | 933 | 938 | 931 | 934 | 134,800 |
| 2025/07/17 | 931 | 935 | 928 | 933 | 139,800 |
| 2025/07/16 | 946 | 946 | 935 | 935 | 127,200 |
| 2025/07/15 | 944 | 946 | 940 | 942 | 122,400 |
| 2025/07/14 | 944 | 946 | 939 | 944 | 121,200 |
| 2025/07/11 | 939 | 947 | 939 | 945 | 206,900 |
| 2025/07/10 | 937 | 940 | 930 | 932 | 390,400 |
| 2025/07/09 | 930 | 944 | 930 | 936 | 288,600 |
| 2025/07/08 | 916 | 928 | 915 | 925 | 206,100 |
| 2025/07/07 | 931 | 932 | 916 | 916 | 213,700 |
| 2025/07/04 | 932 | 937 | 928 | 933 | 368,000 |
| 2025/07/03 | 920 | 931 | 918 | 929 | 227,500 |
| 2025/07/02 | 909 | 924 | 908 | 922 | 238,400 |
| 2025/07/01 | 913 | 915 | 908 | 913 | 372,100 |
| 2025/06/30 | 928 | 929 | 918 | 918 | 308,000 |
| 2025/06/27 | 914 | 921 | 909 | 921 | 392,000 |
| 2025/06/26 | 906 | 917 | 906 | 912 | 354,900 |
| 2025/06/25 | 904 | 905 | 898 | 905 | 336,500 |
| 2025/06/24 | 902 | 907 | 900 | 903 | 230,700 |
| 2025/06/23 | 902 | 902 | 889 | 897 | 236,800 |
| 2025/06/20 | 896 | 904 | 892 | 898 | 385,100 |
| 2025/06/19 | 900 | 900 | 890 | 895 | 188,500 |
| 2025/06/18 | 894 | 903 | 894 | 902 | 237,200 |
| 2025/06/17 | 895 | 897 | 890 | 895 | 193,100 |
| 2025/06/16 | 892 | 896 | 888 | 889 | 148,100 |
| 2025/06/13 | 897 | 898 | 884 | 889 | 332,400 |
| 2025/06/12 | 904 | 911 | 899 | 901 | 202,800 |
| 2025/06/11 | 903 | 908 | 901 | 907 | 217,800 |
| 2025/06/10 | 909 | 911 | 904 | 904 | 431,700 |
| 2025/06/09 | 903 | 908 | 897 | 902 | 290,100 |
| 2025/06/06 | 906 | 912 | 902 | 902 | 209,200 |
| 2025/06/05 | 900 | 914 | 897 | 906 | 408,200 |
| 2025/06/04 | 897 | 904 | 891 | 900 | 303,100 |
| 2025/06/03 | 895 | 895 | 887 | 893 | 222,400 |
| 2025/06/02 | 894 | 896 | 889 | 894 | 223,700 |
| 2025/05/30 | 897 | 903 | 892 | 900 | 398,600 |
| 2025/05/29 | 897 | 900 | 893 | 900 | 172,500 |
| 2025/05/28 | 897 | 904 | 894 | 897 | 285,600 |
| 2025/05/27 | 885 | 892 | 882 | 890 | 184,000 |
| 2025/05/26 | 876 | 888 | 876 | 882 | 285,100 |
| 2025/05/23 | 869 | 880 | 869 | 875 | 242,300 |
| 2025/05/22 | 870 | 873 | 864 | 869 | 324,300 |
| 2025/05/21 | 878 | 882 | 876 | 876 | 205,200 |
| 2025/05/20 | 884 | 886 | 870 | 871 | 357,300 |
| 2025/05/19 | 880 | 884 | 879 | 881 | 345,600 |
| 2025/05/16 | 892 | 894 | 877 | 886 | 289,900 |
| 2025/05/15 | 899 | 900 | 887 | 887 | 312,600 |
| 2025/05/14 | 911 | 923 | 900 | 905 | 292,200 |
| 2025/05/13 | 926 | 934 | 914 | 915 | 339,700 |
| 2025/05/12 | 906 | 931 | 900 | 911 | 524,500 |
| 2025/05/09 | 897 | 906 | 895 | 901 | 399,400 |
| 2025/05/08 | 886 | 891 | 882 | 891 | 236,000 |
| 2025/05/07 | 886 | 890 | 883 | 886 | 192,000 |
| 2025/05/02 | 883 | 895 | 883 | 891 | 214,400 |
| 2025/05/01 | 885 | 890 | 881 | 887 | 199,300 |
| 2025/04/30 | 891 | 892 | 881 | 885 | 311,500 |
| 2025/04/28 | 888 | 889 | 879 | 883 | 207,400 |
| 2025/04/25 | 880 | 888 | 877 | 885 | 245,000 |
| 2025/04/24 | 876 | 889 | 876 | 881 | 273,600 |
| 2025/04/23 | 868 | 877 | 866 | 875 | 238,300 |
| 2025/04/22 | 849 | 862 | 849 | 862 | 221,900 |
| 2025/04/21 | 859 | 864 | 852 | 857 | 336,600 |
| 2025/04/18 | 857 | 861 | 850 | 860 | 173,200 |
| 2025/04/17 | 840 | 847 | 837 | 847 | 215,500 |
| 2025/04/16 | 841 | 844 | 834 | 842 | 339,800 |
| 2025/04/15 | 857 | 858 | 843 | 844 | 193,800 |
| 2025/04/14 | 839 | 857 | 838 | 849 | 331,100 |
| 2025/04/11 | 828 | 836 | 816 | 834 | 721,300 |
| 2025/04/10 | 861 | 864 | 842 | 851 | 703,100 |
| 2025/04/09 | 832 | 834 | 808 | 816 | 709,100 |
| 2025/04/08 | 849 | 868 | 846 | 855 | 446,900 |
| 2025/04/07 | 835 | 845 | 811 | 829 | 889,200 |
| 2025/04/04 | 913 | 913 | 878 | 895 | 940,300 |
| 2025/04/03 | 920 | 927 | 916 | 924 | 599,600 |
| 2025/04/02 | 956 | 956 | 940 | 941 | 290,200 |
| 2025/04/01 | 955 | 961 | 948 | 950 | 356,000 |
| 2025/03/31 | 950 | 952 | 940 | 942 | 658,800 |
| 2025/03/28 | 963 | 971 | 959 | 961 | 592,800 |
| 2025/03/27 | 998 | 1,004 | 993 | 1,004 | 730,800 |
| 2025/03/26 | 999 | 1,003 | 993 | 1,002 | 338,100 |
| 2025/03/25 | 994 | 1,000 | 992 | 999 | 383,900 |
| 2025/03/24 | 998 | 999 | 991 | 996 | 337,600 |
| 2025/03/21 | 1,005 | 1,005 | 996 | 996 | 502,200 |
| 2025/03/19 | 994 | 1,004 | 993 | 1,001 | 272,800 |
| 2025/03/18 | 990 | 999 | 989 | 994 | 246,700 |
| 2025/03/17 | 978 | 987 | 978 | 986 | 217,500 |
| 2025/03/14 | 976 | 979 | 973 | 977 | 283,900 |
| 2025/03/13 | 982 | 985 | 980 | 980 | 270,500 |
| 2025/03/12 | 978 | 983 | 977 | 983 | 252,200 |
| 2025/03/11 | 984 | 984 | 971 | 978 | 393,300 |
| 2025/03/10 | 998 | 998 | 983 | 987 | 254,100 |
| 2025/03/07 | 989 | 992 | 981 | 990 | 284,700 |
| 2025/03/06 | 981 | 999 | 981 | 996 | 524,700 |
| 2025/03/05 | 970 | 979 | 968 | 975 | 232,600 |
| 2025/03/04 | 971 | 975 | 965 | 966 | 238,800 |
| 2025/03/03 | 971 | 978 | 969 | 975 | 268,900 |
| 2025/02/28 | 978 | 982 | 969 | 970 | 341,300 |
| 2025/02/27 | 966 | 979 | 966 | 979 | 197,400 |
| 2025/02/26 | 967 | 969 | 957 | 966 | 282,800 |
| 2025/02/25 | 960 | 966 | 952 | 963 | 363,400 |
| 2025/02/21 | 964 | 967 | 955 | 964 | 270,300 |
| 2025/02/20 | 975 | 975 | 961 | 964 | 244,400 |
| 2025/02/19 | 975 | 982 | 973 | 976 | 211,500 |
| 2025/02/18 | 972 | 975 | 966 | 972 | 147,500 |
| 2025/02/17 | 979 | 984 | 967 | 967 | 232,300 |
| 2025/02/14 | 978 | 978 | 964 | 972 | 279,000 |
| 2025/02/13 | 960 | 979 | 954 | 978 | 404,200 |
| 2025/02/12 | 985 | 986 | 951 | 958 | 562,600 |
| 2025/02/10 | 967 | 978 | 966 | 977 | 224,000 |
| 2025/02/07 | 963 | 970 | 960 | 967 | 197,300 |
| 2025/02/06 | 961 | 963 | 957 | 962 | 199,500 |
| 2025/02/05 | 952 | 962 | 952 | 958 | 183,300 |
| 2025/02/04 | 956 | 962 | 950 | 952 | 304,600 |
| 2025/02/03 | 977 | 977 | 947 | 947 | 744,500 |
| 2025/01/31 | 980 | 982 | 975 | 982 | 164,900 |
| 2025/01/30 | 979 | 981 | 974 | 981 | 178,100 |
| 2025/01/29 | 986 | 991 | 979 | 979 | 190,700 |
| 2025/01/28 | 985 | 991 | 985 | 986 | 189,800 |
| 2025/01/27 | 976 | 990 | 976 | 987 | 386,000 |
| 2025/01/24 | 967 | 975 | 966 | 968 | 256,100 |
| 2025/01/23 | 964 | 966 | 958 | 965 | 143,000 |
| 2025/01/22 | 964 | 972 | 963 | 966 | 159,300 |
| 2025/01/21 | 966 | 969 | 962 | 962 | 115,900 |
| 2025/01/20 | 958 | 966 | 957 | 965 | 232,300 |
| 2025/01/17 | 950 | 957 | 947 | 954 | 207,100 |
| 2025/01/16 | 952 | 955 | 950 | 952 | 154,200 |
| 2025/01/15 | 953 | 957 | 949 | 952 | 214,900 |
| 2025/01/14 | 949 | 953 | 941 | 948 | 268,600 |
| 2025/01/10 | 957 | 957 | 948 | 948 | 308,400 |
| 2025/01/09 | 955 | 958 | 950 | 957 | 275,200 |
| 2025/01/08 | 960 | 966 | 955 | 955 | 273,200 |
| 2025/01/07 | 966 | 967 | 959 | 959 | 265,200 |
| 2025/01/06 | 971 | 971 | 961 | 966 | 237,600 |
| 2024/12/30 | 967 | 977 | 965 | 967 | 297,900 |
| 2024/12/27 | 957 | 964 | 954 | 964 | 210,400 |
| 2024/12/26 | 945 | 958 | 945 | 955 | 305,100 |
| 2024/12/25 | 954 | 954 | 943 | 949 | 238,100 |
| 2024/12/24 | 938 | 948 | 938 | 947 | 255,200 |
| 2024/12/23 | 935 | 938 | 929 | 937 | 307,200 |
| 2024/12/20 | 936 | 940 | 931 | 931 | 268,200 |
| 2024/12/19 | 933 | 945 | 932 | 936 | 281,700 |
| 2024/12/18 | 936 | 943 | 936 | 937 | 222,000 |
| 2024/12/17 | 950 | 951 | 936 | 937 | 527,600 |
| 2024/12/16 | 961 | 966 | 951 | 951 | 236,600 |
| 2024/12/13 | 958 | 962 | 952 | 961 | 281,400 |
| 2024/12/12 | 951 | 961 | 949 | 961 | 477,900 |
| 2024/12/11 | 947 | 953 | 945 | 948 | 326,700 |
| 2024/12/10 | 960 | 960 | 949 | 949 | 275,200 |
| 2024/12/09 | 938 | 953 | 938 | 946 | 388,700 |
| 2024/12/06 | 932 | 941 | 931 | 933 | 396,800 |
| 2024/12/05 | 925 | 933 | 923 | 930 | 370,600 |
| 2024/12/04 | 929 | 931 | 921 | 922 | 304,700 |
| 2024/12/03 | 931 | 935 | 929 | 932 | 276,300 |
| 2024/12/02 | 925 | 931 | 921 | 927 | 275,300 |
| 2024/11/29 | 929 | 931 | 926 | 927 | 205,600 |
| 2024/11/28 | 924 | 929 | 923 | 926 | 197,700 |
| 2024/11/27 | 936 | 939 | 921 | 922 | 501,100 |
| 2024/11/26 | 945 | 947 | 935 | 942 | 284,400 |
| 2024/11/25 | 956 | 957 | 945 | 945 | 240,900 |
| 2024/11/22 | 939 | 950 | 938 | 950 | 208,300 |
| 2024/11/21 | 940 | 942 | 935 | 937 | 228,200 |
| 2024/11/20 | 946 | 947 | 934 | 936 | 227,400 |
| 2024/11/19 | 944 | 950 | 942 | 943 | 254,200 |
| 2024/11/18 | 936 | 946 | 933 | 944 | 272,400 |
| 2024/11/15 | 944 | 945 | 937 | 937 | 234,800 |
| 2024/11/14 | 941 | 943 | 937 | 938 | 332,200 |
| 2024/11/13 | 943 | 950 | 940 | 942 | 259,700 |
| 2024/11/12 | 943 | 950 | 942 | 943 | 225,000 |
| 2024/11/11 | 950 | 953 | 938 | 943 | 569,900 |
| 2024/11/08 | 977 | 983 | 954 | 954 | 509,800 |
| 2024/11/07 | 982 | 1,003 | 974 | 976 | 628,200 |
| 2024/11/06 | 968 | 977 | 965 | 973 | 247,700 |
| 2024/11/05 | 965 | 967 | 962 | 967 | 228,700 |
| 2024/11/01 | 967 | 970 | 960 | 964 | 320,200 |
| 2024/10/31 | 973 | 979 | 969 | 976 | 260,000 |
| 2024/10/30 | 971 | 973 | 967 | 970 | 384,800 |
| 2024/10/29 | 971 | 973 | 966 | 971 | 153,000 |
| 2024/10/28 | 959 | 969 | 952 | 965 | 201,000 |
| 2024/10/25 | 966 | 967 | 956 | 961 | 192,900 |
| 2024/10/24 | 965 | 967 | 955 | 963 | 302,100 |
| 2024/10/23 | 967 | 972 | 965 | 966 | 167,400 |
| 2024/10/22 | 976 | 977 | 966 | 968 | 318,200 |
| 2024/10/21 | 988 | 988 | 976 | 976 | 222,100 |
| 2024/10/18 | 980 | 986 | 978 | 986 | 187,400 |
| 2024/10/17 | 980 | 984 | 975 | 976 | 175,500 |
| 2024/10/16 | 985 | 995 | 980 | 982 | 257,400 |