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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,537 | 1,571 | 1,529 | 1,529 | 523,100 |
| 2026/03/10 | 1,526 | 1,539 | 1,494 | 1,512 | 776,000 |
| 2026/03/09 | 1,456 | 1,501 | 1,433 | 1,480 | 1,234,300 |
| 2026/03/06 | 1,571 | 1,613 | 1,553 | 1,604 | 567,200 |
| 2026/03/05 | 1,629 | 1,643 | 1,580 | 1,611 | 1,088,100 |
| 2026/03/04 | 1,602 | 1,636 | 1,513 | 1,549 | 2,061,500 |
| 2026/03/03 | 1,788 | 1,826 | 1,710 | 1,713 | 1,659,100 |
| 2026/03/02 | 1,779 | 1,832 | 1,740 | 1,818 | 1,680,500 |
| 2026/02/27 | 1,725 | 1,857 | 1,718 | 1,846 | 2,504,800 |
| 2026/02/26 | 1,657 | 1,740 | 1,650 | 1,705 | 1,897,700 |
| 2026/02/25 | 1,625 | 1,625 | 1,570 | 1,593 | 667,400 |
| 2026/02/24 | 1,600 | 1,636 | 1,572 | 1,628 | 602,100 |
| 2026/02/20 | 1,575 | 1,598 | 1,548 | 1,595 | 541,100 |
| 2026/02/19 | 1,630 | 1,630 | 1,566 | 1,587 | 707,600 |
| 2026/02/18 | 1,590 | 1,631 | 1,582 | 1,625 | 612,100 |
| 2026/02/17 | 1,558 | 1,589 | 1,547 | 1,589 | 439,400 |
| 2026/02/16 | 1,548 | 1,558 | 1,538 | 1,557 | 369,600 |
| 2026/02/13 | 1,565 | 1,568 | 1,533 | 1,541 | 466,900 |
| 2026/02/12 | 1,530 | 1,583 | 1,525 | 1,575 | 757,200 |
| 2026/02/10 | 1,497 | 1,547 | 1,495 | 1,527 | 891,600 |
| 2026/02/09 | 1,503 | 1,575 | 1,472 | 1,497 | 3,386,700 |
| 2026/02/06 | 1,388 | 1,429 | 1,379 | 1,413 | 401,200 |
| 2026/02/05 | 1,425 | 1,430 | 1,399 | 1,399 | 485,600 |
| 2026/02/04 | 1,365 | 1,422 | 1,365 | 1,415 | 675,000 |
| 2026/02/03 | 1,339 | 1,360 | 1,332 | 1,360 | 352,100 |
| 2026/02/02 | 1,337 | 1,357 | 1,318 | 1,319 | 329,800 |
| 2026/01/30 | 1,314 | 1,332 | 1,308 | 1,326 | 364,500 |
| 2026/01/29 | 1,320 | 1,325 | 1,298 | 1,314 | 383,700 |
| 2026/01/28 | 1,321 | 1,329 | 1,317 | 1,320 | 255,000 |
| 2026/01/27 | 1,330 | 1,343 | 1,319 | 1,343 | 239,700 |
| 2026/01/26 | 1,334 | 1,361 | 1,327 | 1,338 | 362,200 |
| 2026/01/23 | 1,344 | 1,353 | 1,325 | 1,353 | 336,600 |
| 2026/01/22 | 1,329 | 1,341 | 1,324 | 1,338 | 297,900 |
| 2026/01/21 | 1,300 | 1,313 | 1,294 | 1,313 | 344,100 |
| 2026/01/20 | 1,331 | 1,333 | 1,312 | 1,320 | 328,000 |
| 2026/01/19 | 1,346 | 1,350 | 1,321 | 1,341 | 241,100 |
| 2026/01/16 | 1,340 | 1,355 | 1,326 | 1,353 | 416,300 |
| 2026/01/15 | 1,328 | 1,340 | 1,316 | 1,339 | 387,800 |
| 2026/01/14 | 1,299 | 1,329 | 1,298 | 1,328 | 448,200 |
| 2026/01/13 | 1,295 | 1,297 | 1,278 | 1,293 | 299,700 |
| 2026/01/09 | 1,283 | 1,295 | 1,273 | 1,275 | 273,900 |
| 2026/01/08 | 1,287 | 1,296 | 1,276 | 1,280 | 245,900 |
| 2026/01/07 | 1,270 | 1,295 | 1,261 | 1,293 | 392,200 |
| 2026/01/06 | 1,260 | 1,271 | 1,249 | 1,271 | 322,900 |
| 2026/01/05 | 1,265 | 1,272 | 1,255 | 1,261 | 298,400 |
| 2025/12/30 | 1,256 | 1,272 | 1,253 | 1,260 | 211,500 |
| 2025/12/29 | 1,258 | 1,267 | 1,254 | 1,263 | 245,700 |
| 2025/12/26 | 1,260 | 1,267 | 1,241 | 1,246 | 238,200 |
| 2025/12/25 | 1,259 | 1,259 | 1,244 | 1,254 | 184,000 |
| 2025/12/24 | 1,259 | 1,264 | 1,243 | 1,247 | 261,700 |
| 2025/12/23 | 1,242 | 1,257 | 1,235 | 1,255 | 346,100 |
| 2025/12/22 | 1,228 | 1,241 | 1,223 | 1,239 | 401,500 |
| 2025/12/19 | 1,212 | 1,224 | 1,210 | 1,217 | 315,600 |
| 2025/12/18 | 1,210 | 1,213 | 1,197 | 1,213 | 163,100 |
| 2025/12/17 | 1,206 | 1,209 | 1,193 | 1,203 | 204,100 |
| 2025/12/16 | 1,228 | 1,228 | 1,201 | 1,201 | 301,600 |
| 2025/12/15 | 1,210 | 1,224 | 1,206 | 1,223 | 234,600 |
| 2025/12/12 | 1,205 | 1,215 | 1,197 | 1,209 | 277,400 |
| 2025/12/11 | 1,240 | 1,243 | 1,193 | 1,195 | 294,600 |
| 2025/12/10 | 1,225 | 1,225 | 1,212 | 1,213 | 356,500 |
| 2025/12/09 | 1,216 | 1,223 | 1,211 | 1,217 | 230,900 |
| 2025/12/08 | 1,201 | 1,215 | 1,201 | 1,213 | 322,400 |
| 2025/12/05 | 1,214 | 1,217 | 1,193 | 1,200 | 304,200 |
| 2025/12/04 | 1,213 | 1,228 | 1,210 | 1,225 | 298,600 |
| 2025/12/03 | 1,214 | 1,220 | 1,207 | 1,218 | 357,900 |
| 2025/12/02 | 1,205 | 1,217 | 1,199 | 1,210 | 271,700 |
| 2025/12/01 | 1,220 | 1,221 | 1,196 | 1,196 | 348,200 |
| 2025/11/28 | 1,190 | 1,213 | 1,188 | 1,207 | 430,300 |
| 2025/11/27 | 1,192 | 1,199 | 1,187 | 1,190 | 294,800 |
| 2025/11/26 | 1,188 | 1,199 | 1,183 | 1,194 | 310,200 |
| 2025/11/25 | 1,191 | 1,204 | 1,182 | 1,183 | 372,700 |
| 2025/11/21 | 1,155 | 1,184 | 1,155 | 1,180 | 438,900 |
| 2025/11/20 | 1,165 | 1,180 | 1,161 | 1,165 | 329,400 |
| 2025/11/19 | 1,178 | 1,183 | 1,146 | 1,149 | 423,900 |
| 2025/11/18 | 1,203 | 1,205 | 1,180 | 1,180 | 387,600 |
| 2025/11/17 | 1,232 | 1,234 | 1,207 | 1,207 | 386,900 |
| 2025/11/14 | 1,219 | 1,241 | 1,217 | 1,237 | 596,200 |
| 2025/11/13 | 1,221 | 1,232 | 1,210 | 1,222 | 530,200 |
| 2025/11/12 | 1,215 | 1,230 | 1,209 | 1,225 | 589,200 |
| 2025/11/11 | 1,250 | 1,253 | 1,202 | 1,212 | 833,000 |
| 2025/11/10 | 1,152 | 1,240 | 1,137 | 1,223 | 2,511,400 |
| 2025/11/07 | 1,134 | 1,143 | 1,123 | 1,134 | 376,700 |
| 2025/11/06 | 1,128 | 1,146 | 1,126 | 1,142 | 371,300 |
| 2025/11/05 | 1,142 | 1,145 | 1,114 | 1,131 | 297,400 |
| 2025/11/04 | 1,138 | 1,158 | 1,135 | 1,142 | 220,600 |
| 2025/10/31 | 1,156 | 1,156 | 1,135 | 1,145 | 236,500 |
| 2025/10/30 | 1,137 | 1,154 | 1,135 | 1,148 | 274,400 |
| 2025/10/29 | 1,150 | 1,152 | 1,135 | 1,135 | 318,500 |
| 2025/10/28 | 1,176 | 1,176 | 1,141 | 1,149 | 359,400 |
| 2025/10/27 | 1,176 | 1,188 | 1,174 | 1,188 | 442,400 |
| 2025/10/24 | 1,171 | 1,176 | 1,161 | 1,169 | 320,700 |
| 2025/10/23 | 1,137 | 1,163 | 1,133 | 1,163 | 381,100 |
| 2025/10/22 | 1,128 | 1,137 | 1,121 | 1,135 | 368,100 |
| 2025/10/21 | 1,130 | 1,133 | 1,121 | 1,124 | 200,000 |
| 2025/10/20 | 1,142 | 1,142 | 1,125 | 1,131 | 194,100 |
| 2025/10/17 | 1,114 | 1,123 | 1,112 | 1,122 | 190,000 |
| 2025/10/16 | 1,118 | 1,122 | 1,113 | 1,121 | 164,700 |
| 2025/10/15 | 1,110 | 1,114 | 1,106 | 1,111 | 196,200 |
| 2025/10/14 | 1,088 | 1,111 | 1,086 | 1,100 | 407,400 |
| 2025/10/10 | 1,130 | 1,130 | 1,102 | 1,105 | 313,100 |
| 2025/10/09 | 1,125 | 1,141 | 1,123 | 1,141 | 194,400 |
| 2025/10/08 | 1,145 | 1,147 | 1,125 | 1,128 | 199,800 |
| 2025/10/07 | 1,138 | 1,148 | 1,136 | 1,142 | 320,900 |
| 2025/10/06 | 1,150 | 1,152 | 1,129 | 1,136 | 253,400 |
| 2025/10/03 | 1,115 | 1,126 | 1,115 | 1,125 | 182,600 |
| 2025/10/02 | 1,092 | 1,112 | 1,089 | 1,112 | 288,400 |
| 2025/10/01 | 1,124 | 1,124 | 1,094 | 1,098 | 380,900 |
| 2025/09/30 | 1,149 | 1,153 | 1,128 | 1,137 | 525,600 |
| 2025/09/29 | 1,156 | 1,160 | 1,150 | 1,152 | 288,600 |
| 2025/09/26 | 1,150 | 1,164 | 1,144 | 1,164 | 359,300 |
| 2025/09/25 | 1,151 | 1,156 | 1,147 | 1,154 | 261,800 |
| 2025/09/24 | 1,140 | 1,150 | 1,140 | 1,148 | 482,400 |
| 2025/09/22 | 1,112 | 1,132 | 1,109 | 1,122 | 251,900 |
| 2025/09/19 | 1,130 | 1,135 | 1,115 | 1,119 | 568,000 |
| 2025/09/18 | 1,142 | 1,142 | 1,125 | 1,128 | 348,600 |
| 2025/09/17 | 1,159 | 1,159 | 1,135 | 1,140 | 397,800 |
| 2025/09/16 | 1,156 | 1,164 | 1,154 | 1,164 | 301,100 |
| 2025/09/12 | 1,173 | 1,175 | 1,160 | 1,163 | 335,900 |
| 2025/09/11 | 1,166 | 1,173 | 1,159 | 1,163 | 284,700 |
| 2025/09/10 | 1,168 | 1,169 | 1,157 | 1,164 | 476,400 |
| 2025/09/09 | 1,170 | 1,181 | 1,167 | 1,179 | 771,800 |
| 2025/09/08 | 1,154 | 1,160 | 1,145 | 1,157 | 426,200 |
| 2025/09/05 | 1,131 | 1,153 | 1,128 | 1,147 | 587,200 |
| 2025/09/04 | 1,118 | 1,128 | 1,113 | 1,125 | 478,600 |
| 2025/09/03 | 1,100 | 1,114 | 1,099 | 1,113 | 481,100 |
| 2025/09/02 | 1,105 | 1,112 | 1,098 | 1,104 | 369,100 |
| 2025/09/01 | 1,090 | 1,110 | 1,090 | 1,106 | 471,400 |
| 2025/08/29 | 1,098 | 1,099 | 1,085 | 1,088 | 423,000 |
| 2025/08/28 | 1,088 | 1,089 | 1,075 | 1,078 | 206,500 |
| 2025/08/27 | 1,080 | 1,092 | 1,072 | 1,086 | 281,800 |
| 2025/08/26 | 1,083 | 1,085 | 1,072 | 1,082 | 344,000 |
| 2025/08/25 | 1,083 | 1,087 | 1,076 | 1,080 | 339,900 |
| 2025/08/22 | 1,066 | 1,073 | 1,058 | 1,073 | 291,000 |
| 2025/08/21 | 1,048 | 1,068 | 1,043 | 1,066 | 479,500 |
| 2025/08/20 | 1,052 | 1,056 | 1,043 | 1,043 | 333,800 |
| 2025/08/19 | 1,047 | 1,058 | 1,047 | 1,056 | 530,400 |
| 2025/08/18 | 1,041 | 1,048 | 1,038 | 1,045 | 308,300 |
| 2025/08/15 | 1,044 | 1,049 | 1,036 | 1,041 | 433,600 |
| 2025/08/14 | 1,049 | 1,054 | 1,039 | 1,043 | 636,100 |
| 2025/08/13 | 1,045 | 1,049 | 1,038 | 1,038 | 647,300 |
| 2025/08/12 | 1,028 | 1,034 | 1,020 | 1,033 | 501,200 |
| 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 |