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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,020 | 1,029 | 1,014 | 1,023 | 258,500 |
| 2024/07/25 | 1,010 | 1,017 | 1,006 | 1,013 | 518,900 |
| 2024/07/24 | 1,024 | 1,025 | 1,012 | 1,012 | 632,000 |
| 2024/07/23 | 1,028 | 1,035 | 1,024 | 1,025 | 345,700 |
| 2024/07/22 | 1,030 | 1,033 | 1,026 | 1,028 | 271,800 |
| 2024/07/19 | 1,046 | 1,046 | 1,029 | 1,032 | 484,100 |
| 2024/07/18 | 1,047 | 1,054 | 1,045 | 1,047 | 217,800 |
| 2024/07/17 | 1,042 | 1,053 | 1,042 | 1,052 | 261,200 |
| 2024/07/16 | 1,043 | 1,047 | 1,038 | 1,041 | 350,500 |
| 2024/07/12 | 1,043 | 1,052 | 1,037 | 1,046 | 319,500 |
| 2024/07/11 | 1,040 | 1,050 | 1,040 | 1,045 | 337,500 |
| 2024/07/10 | 1,041 | 1,041 | 1,031 | 1,036 | 417,600 |
| 2024/07/09 | 1,041 | 1,043 | 1,035 | 1,039 | 274,800 |
| 2024/07/08 | 1,044 | 1,044 | 1,033 | 1,039 | 297,100 |
| 2024/07/05 | 1,059 | 1,059 | 1,042 | 1,042 | 250,000 |
| 2024/07/04 | 1,049 | 1,056 | 1,047 | 1,056 | 246,400 |
| 2024/07/03 | 1,050 | 1,053 | 1,045 | 1,045 | 215,100 |
| 2024/07/02 | 1,054 | 1,057 | 1,048 | 1,052 | 247,000 |
| 2024/07/01 | 1,056 | 1,061 | 1,053 | 1,055 | 251,800 |
| 2024/06/28 | 1,057 | 1,057 | 1,048 | 1,054 | 215,100 |
| 2024/06/27 | 1,063 | 1,064 | 1,054 | 1,057 | 188,300 |
| 2024/06/26 | 1,062 | 1,063 | 1,056 | 1,058 | 246,700 |
| 2024/06/25 | 1,074 | 1,074 | 1,061 | 1,064 | 380,800 |
| 2024/06/24 | 1,052 | 1,062 | 1,049 | 1,058 | 269,700 |
| 2024/06/21 | 1,045 | 1,051 | 1,042 | 1,044 | 420,400 |
| 2024/06/20 | 1,040 | 1,045 | 1,033 | 1,045 | 203,500 |
| 2024/06/19 | 1,038 | 1,043 | 1,034 | 1,036 | 141,000 |
| 2024/06/18 | 1,037 | 1,043 | 1,035 | 1,035 | 210,100 |
| 2024/06/17 | 1,034 | 1,034 | 1,016 | 1,030 | 379,700 |
| 2024/06/14 | 1,020 | 1,037 | 1,019 | 1,031 | 296,600 |
| 2024/06/13 | 1,039 | 1,041 | 1,020 | 1,022 | 336,400 |
| 2024/06/12 | 1,040 | 1,043 | 1,036 | 1,038 | 201,200 |
| 2024/06/11 | 1,043 | 1,051 | 1,039 | 1,040 | 201,700 |
| 2024/06/10 | 1,046 | 1,047 | 1,041 | 1,045 | 247,600 |
| 2024/06/07 | 1,036 | 1,043 | 1,035 | 1,042 | 213,000 |
| 2024/06/06 | 1,046 | 1,047 | 1,032 | 1,034 | 353,100 |
| 2024/06/05 | 1,060 | 1,060 | 1,043 | 1,044 | 522,700 |
| 2024/06/04 | 1,075 | 1,075 | 1,063 | 1,066 | 309,500 |
| 2024/06/03 | 1,090 | 1,096 | 1,079 | 1,080 | 213,900 |
| 2024/05/31 | 1,082 | 1,093 | 1,078 | 1,084 | 463,100 |
| 2024/05/30 | 1,080 | 1,083 | 1,071 | 1,079 | 267,700 |
| 2024/05/29 | 1,099 | 1,102 | 1,088 | 1,092 | 368,900 |
| 2024/05/28 | 1,072 | 1,092 | 1,069 | 1,089 | 363,300 |
| 2024/05/27 | 1,063 | 1,063 | 1,050 | 1,061 | 178,000 |
| 2024/05/24 | 1,050 | 1,062 | 1,045 | 1,050 | 252,700 |
| 2024/05/23 | 1,065 | 1,068 | 1,053 | 1,056 | 309,600 |
| 2024/05/22 | 1,062 | 1,068 | 1,060 | 1,061 | 173,300 |
| 2024/05/21 | 1,075 | 1,085 | 1,067 | 1,067 | 158,900 |
| 2024/05/20 | 1,072 | 1,086 | 1,070 | 1,074 | 208,200 |
| 2024/05/17 | 1,060 | 1,072 | 1,056 | 1,066 | 180,300 |
| 2024/05/16 | 1,087 | 1,091 | 1,063 | 1,064 | 347,200 |
| 2024/05/15 | 1,111 | 1,112 | 1,085 | 1,085 | 399,500 |
| 2024/05/14 | 1,123 | 1,137 | 1,107 | 1,111 | 401,400 |
| 2024/05/13 | 1,129 | 1,131 | 1,108 | 1,123 | 447,900 |
| 2024/05/10 | 1,134 | 1,139 | 1,119 | 1,126 | 221,100 |
| 2024/05/09 | 1,122 | 1,134 | 1,115 | 1,127 | 211,600 |
| 2024/05/08 | 1,115 | 1,127 | 1,114 | 1,116 | 167,000 |
| 2024/05/07 | 1,120 | 1,123 | 1,113 | 1,116 | 149,600 |
| 2024/05/02 | 1,117 | 1,121 | 1,110 | 1,116 | 113,700 |
| 2024/05/01 | 1,114 | 1,125 | 1,110 | 1,121 | 137,900 |
| 2024/04/30 | 1,114 | 1,125 | 1,111 | 1,121 | 186,300 |
| 2024/04/26 | 1,100 | 1,108 | 1,090 | 1,106 | 215,500 |
| 2024/04/25 | 1,112 | 1,112 | 1,100 | 1,100 | 173,600 |
| 2024/04/24 | 1,117 | 1,121 | 1,112 | 1,112 | 195,400 |
| 2024/04/23 | 1,112 | 1,117 | 1,107 | 1,111 | 176,300 |
| 2024/04/22 | 1,095 | 1,111 | 1,095 | 1,108 | 187,500 |
| 2024/04/19 | 1,093 | 1,097 | 1,080 | 1,091 | 317,200 |
| 2024/04/18 | 1,102 | 1,105 | 1,094 | 1,100 | 180,600 |
| 2024/04/17 | 1,114 | 1,117 | 1,089 | 1,093 | 369,000 |
| 2024/04/16 | 1,155 | 1,155 | 1,113 | 1,113 | 341,400 |
| 2024/04/15 | 1,129 | 1,163 | 1,126 | 1,162 | 466,800 |
| 2024/04/12 | 1,131 | 1,143 | 1,129 | 1,141 | 281,900 |
| 2024/04/11 | 1,121 | 1,131 | 1,118 | 1,131 | 226,600 |
| 2024/04/10 | 1,118 | 1,135 | 1,116 | 1,135 | 257,900 |
| 2024/04/09 | 1,119 | 1,119 | 1,104 | 1,115 | 238,200 |
| 2024/04/08 | 1,100 | 1,113 | 1,099 | 1,110 | 366,500 |
| 2024/04/05 | 1,100 | 1,108 | 1,093 | 1,099 | 320,000 |
| 2024/04/04 | 1,105 | 1,113 | 1,103 | 1,106 | 314,100 |
| 2024/04/03 | 1,099 | 1,109 | 1,094 | 1,101 | 342,700 |
| 2024/04/02 | 1,107 | 1,109 | 1,096 | 1,105 | 406,900 |
| 2024/04/01 | 1,130 | 1,131 | 1,107 | 1,107 | 447,800 |
| 2024/03/29 | 1,113 | 1,133 | 1,113 | 1,127 | 431,100 |
| 2024/03/28 | 1,140 | 1,154 | 1,111 | 1,111 | 748,200 |
| 2024/03/27 | 1,170 | 1,182 | 1,162 | 1,177 | 734,600 |
| 2024/03/26 | 1,145 | 1,168 | 1,143 | 1,164 | 440,100 |
| 2024/03/25 | 1,159 | 1,159 | 1,139 | 1,144 | 424,700 |
| 2024/03/22 | 1,155 | 1,159 | 1,146 | 1,155 | 363,000 |
| 2024/03/21 | 1,148 | 1,158 | 1,144 | 1,153 | 417,500 |
| 2024/03/19 | 1,140 | 1,147 | 1,133 | 1,142 | 431,500 |
| 2024/03/18 | 1,143 | 1,143 | 1,127 | 1,132 | 383,000 |
| 2024/03/15 | 1,132 | 1,140 | 1,124 | 1,134 | 327,500 |
| 2024/03/14 | 1,115 | 1,134 | 1,110 | 1,133 | 273,900 |
| 2024/03/13 | 1,122 | 1,124 | 1,109 | 1,117 | 298,500 |
| 2024/03/12 | 1,107 | 1,120 | 1,091 | 1,119 | 322,800 |
| 2024/03/11 | 1,128 | 1,129 | 1,103 | 1,112 | 398,700 |
| 2024/03/08 | 1,134 | 1,144 | 1,124 | 1,137 | 349,700 |
| 2024/03/07 | 1,137 | 1,150 | 1,132 | 1,139 | 404,100 |
| 2024/03/06 | 1,101 | 1,130 | 1,101 | 1,130 | 398,600 |
| 2024/03/05 | 1,117 | 1,117 | 1,091 | 1,107 | 288,700 |
| 2024/03/04 | 1,114 | 1,129 | 1,112 | 1,118 | 329,600 |
| 2024/03/01 | 1,114 | 1,119 | 1,110 | 1,111 | 191,200 |
| 2024/02/29 | 1,130 | 1,130 | 1,102 | 1,111 | 327,900 |
| 2024/02/28 | 1,123 | 1,135 | 1,119 | 1,129 | 324,500 |
| 2024/02/27 | 1,095 | 1,127 | 1,091 | 1,123 | 655,300 |
| 2024/02/26 | 1,105 | 1,105 | 1,090 | 1,095 | 298,500 |
| 2024/02/22 | 1,097 | 1,100 | 1,090 | 1,100 | 214,200 |
| 2024/02/21 | 1,096 | 1,100 | 1,084 | 1,093 | 340,800 |
| 2024/02/20 | 1,079 | 1,089 | 1,073 | 1,087 | 265,500 |
| 2024/02/19 | 1,072 | 1,082 | 1,070 | 1,081 | 169,000 |
| 2024/02/16 | 1,055 | 1,076 | 1,055 | 1,070 | 276,300 |
| 2024/02/15 | 1,066 | 1,069 | 1,045 | 1,047 | 307,700 |
| 2024/02/14 | 1,084 | 1,089 | 1,057 | 1,057 | 299,800 |
| 2024/02/13 | 1,083 | 1,088 | 1,072 | 1,087 | 369,400 |
| 2024/02/09 | 1,072 | 1,087 | 1,064 | 1,076 | 370,500 |
| 2024/02/08 | 1,111 | 1,111 | 1,064 | 1,070 | 634,600 |
| 2024/02/07 | 1,104 | 1,118 | 1,104 | 1,114 | 297,800 |
| 2024/02/06 | 1,124 | 1,124 | 1,106 | 1,108 | 312,500 |
| 2024/02/05 | 1,108 | 1,120 | 1,103 | 1,120 | 428,300 |
| 2024/02/02 | 1,086 | 1,099 | 1,086 | 1,095 | 259,700 |
| 2024/02/01 | 1,110 | 1,110 | 1,090 | 1,092 | 246,100 |
| 2024/01/31 | 1,090 | 1,110 | 1,087 | 1,110 | 394,400 |
| 2024/01/30 | 1,097 | 1,097 | 1,082 | 1,082 | 144,900 |
| 2024/01/29 | 1,090 | 1,099 | 1,090 | 1,095 | 136,600 |
| 2024/01/26 | 1,109 | 1,109 | 1,089 | 1,090 | 196,900 |
| 2024/01/25 | 1,093 | 1,110 | 1,090 | 1,106 | 296,500 |
| 2024/01/24 | 1,098 | 1,099 | 1,086 | 1,086 | 204,600 |
| 2024/01/23 | 1,114 | 1,122 | 1,099 | 1,100 | 343,400 |
| 2024/01/22 | 1,102 | 1,112 | 1,098 | 1,112 | 296,100 |
| 2024/01/19 | 1,084 | 1,094 | 1,079 | 1,091 | 280,300 |
| 2024/01/18 | 1,082 | 1,090 | 1,079 | 1,079 | 291,300 |
| 2024/01/17 | 1,099 | 1,117 | 1,087 | 1,088 | 579,000 |
| 2024/01/16 | 1,091 | 1,097 | 1,089 | 1,092 | 350,200 |
| 2024/01/15 | 1,079 | 1,091 | 1,079 | 1,088 | 314,800 |
| 2024/01/12 | 1,079 | 1,082 | 1,071 | 1,079 | 344,500 |
| 2024/01/11 | 1,075 | 1,084 | 1,075 | 1,077 | 284,600 |
| 2024/01/10 | 1,081 | 1,082 | 1,073 | 1,074 | 316,700 |
| 2024/01/09 | 1,081 | 1,086 | 1,075 | 1,084 | 281,200 |
| 2024/01/05 | 1,077 | 1,079 | 1,069 | 1,079 | 229,700 |
| 2024/01/04 | 1,057 | 1,071 | 1,045 | 1,070 | 272,100 |
| 2023/12/29 | 1,055 | 1,061 | 1,052 | 1,057 | 231,900 |
| 2023/12/28 | 1,045 | 1,056 | 1,041 | 1,056 | 204,200 |
| 2023/12/27 | 1,034 | 1,048 | 1,034 | 1,048 | 299,000 |
| 2023/12/26 | 1,035 | 1,039 | 1,032 | 1,034 | 183,100 |
| 2023/12/25 | 1,046 | 1,049 | 1,033 | 1,033 | 199,100 |
| 2023/12/22 | 1,041 | 1,047 | 1,037 | 1,041 | 302,100 |
| 2023/12/21 | 1,034 | 1,041 | 1,030 | 1,036 | 236,300 |
| 2023/12/20 | 1,030 | 1,042 | 1,030 | 1,037 | 310,000 |
| 2023/12/19 | 1,034 | 1,034 | 1,022 | 1,027 | 246,200 |
| 2023/12/18 | 1,021 | 1,027 | 1,016 | 1,026 | 345,900 |
| 2023/12/15 | 1,020 | 1,028 | 1,020 | 1,026 | 256,200 |
| 2023/12/14 | 1,032 | 1,037 | 1,019 | 1,019 | 353,700 |
| 2023/12/13 | 1,033 | 1,037 | 1,028 | 1,032 | 234,300 |
| 2023/12/12 | 1,047 | 1,049 | 1,030 | 1,033 | 240,700 |
| 2023/12/11 | 1,047 | 1,052 | 1,037 | 1,043 | 327,800 |
| 2023/12/08 | 1,058 | 1,058 | 1,035 | 1,041 | 392,500 |
| 2023/12/07 | 1,052 | 1,058 | 1,045 | 1,050 | 302,500 |
| 2023/12/06 | 1,030 | 1,055 | 1,030 | 1,052 | 324,100 |
| 2023/12/05 | 1,032 | 1,042 | 1,029 | 1,032 | 236,700 |
| 2023/12/04 | 1,036 | 1,037 | 1,030 | 1,037 | 224,600 |
| 2023/12/01 | 1,052 | 1,059 | 1,042 | 1,042 | 236,000 |
| 2023/11/30 | 1,051 | 1,056 | 1,047 | 1,052 | 234,200 |
| 2023/11/29 | 1,063 | 1,068 | 1,052 | 1,056 | 185,600 |
| 2023/11/28 | 1,061 | 1,068 | 1,057 | 1,067 | 282,500 |
| 2023/11/27 | 1,073 | 1,074 | 1,056 | 1,060 | 250,900 |
| 2023/11/24 | 1,060 | 1,067 | 1,059 | 1,064 | 300,600 |
| 2023/11/22 | 1,040 | 1,054 | 1,035 | 1,052 | 269,100 |
| 2023/11/21 | 1,034 | 1,044 | 1,030 | 1,043 | 284,200 |
| 2023/11/20 | 1,048 | 1,054 | 1,034 | 1,040 | 287,900 |
| 2023/11/17 | 1,028 | 1,050 | 1,028 | 1,050 | 408,900 |
| 2023/11/16 | 1,040 | 1,042 | 1,028 | 1,031 | 465,600 |
| 2023/11/15 | 1,016 | 1,043 | 1,009 | 1,041 | 702,000 |
| 2023/11/14 | 1,005 | 1,008 | 1,001 | 1,007 | 327,300 |
| 2023/11/13 | 1,008 | 1,010 | 999 | 1,004 | 384,900 |
| 2023/11/10 | 1,011 | 1,023 | 999 | 1,008 | 688,300 |
| 2023/11/09 | 1,025 | 1,028 | 988 | 1,013 | 877,000 |
| 2023/11/08 | 1,037 | 1,043 | 1,021 | 1,026 | 699,700 |
| 2023/11/07 | 1,031 | 1,040 | 1,028 | 1,031 | 413,200 |
| 2023/11/06 | 1,031 | 1,038 | 1,023 | 1,035 | 596,200 |
| 2023/11/02 | 1,025 | 1,029 | 1,016 | 1,021 | 431,800 |
| 2023/11/01 | 1,019 | 1,026 | 1,010 | 1,017 | 568,300 |
| 2023/10/31 | 1,006 | 1,010 | 998 | 1,009 | 655,100 |
| 2023/10/30 | 1,012 | 1,012 | 997 | 1,002 | 1,303,700 |
| 2023/10/27 | 1,013 | 1,026 | 1,006 | 1,026 | 566,800 |
| 2023/10/26 | 1,016 | 1,018 | 1,001 | 1,002 | 473,800 |
| 2023/10/25 | 1,015 | 1,023 | 1,009 | 1,016 | 587,300 |
| 2023/10/24 | 1,002 | 1,010 | 990 | 1,007 | 716,200 |
| 2023/10/23 | 1,010 | 1,014 | 1,001 | 1,001 | 458,000 |
| 2023/10/20 | 1,009 | 1,014 | 1,004 | 1,012 | 265,200 |
| 2023/10/19 | 1,003 | 1,011 | 1,001 | 1,007 | 363,200 |
| 2023/10/18 | 1,018 | 1,019 | 1,008 | 1,015 | 301,800 |
| 2023/10/17 | 1,026 | 1,027 | 1,005 | 1,010 | 326,200 |
| 2023/10/16 | 1,010 | 1,017 | 1,002 | 1,013 | 373,500 |
| 2023/10/13 | 1,025 | 1,029 | 1,011 | 1,013 | 308,900 |
| 2023/10/12 | 1,025 | 1,027 | 1,016 | 1,022 | 494,600 |
| 2023/10/11 | 1,031 | 1,033 | 1,019 | 1,025 | 273,500 |
| 2023/10/10 | 1,016 | 1,024 | 1,010 | 1,023 | 712,500 |
| 2023/10/06 | 1,012 | 1,012 | 998 | 1,003 | 905,200 |
| 2023/10/05 | 1,000 | 1,018 | 994 | 1,017 | 1,015,300 |
| 2023/10/04 | 1,010 | 1,015 | 995 | 1,002 | 1,068,100 |
| 2023/10/03 | 1,036 | 1,036 | 1,014 | 1,021 | 884,800 |