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 |
|---|---|---|---|---|---|
| 1983/12/28 | 241 | 242 | 238 | 240 | 2,218,000 |
| 1983/12/27 | 241 | 245 | 238 | 240 | 6,347,000 |
| 1983/12/26 | 233 | 238 | 231 | 236 | 4,237,000 |
| 1983/12/24 | 233 | 233 | 228 | 228 | 876,000 |
| 1983/12/23 | 233 | 234 | 230 | 232 | 1,039,000 |
| 1983/12/22 | 236 | 237 | 231 | 233 | 1,937,000 |
| 1983/12/21 | 235 | 238 | 233 | 236 | 11,180,000 |
| 1983/12/20 | 229 | 235 | 228 | 234 | 9,950,000 |
| 1983/12/19 | 225 | 229 | 223 | 229 | 1,247,000 |
| 1983/12/17 | 224 | 230 | 224 | 230 | 2,145,000 |
| 1983/12/16 | 221 | 224 | 221 | 224 | 696,000 |
| 1983/12/15 | 223 | 224 | 220 | 220 | 366,000 |
| 1983/12/14 | 222 | 225 | 221 | 222 | 650,000 |
| 1983/12/13 | 226 | 228 | 222 | 223 | 722,000 |
| 1983/12/12 | 230 | 230 | 225 | 225 | 1,447,000 |
| 1983/12/09 | 230 | 231 | 225 | 227 | 5,804,000 |
| 1983/12/08 | 223 | 230 | 223 | 230 | 5,408,000 |
| 1983/12/07 | 223 | 225 | 223 | 223 | 757,000 |
| 1983/12/06 | 223 | 225 | 223 | 224 | 1,045,000 |
| 1983/12/05 | 225 | 225 | 223 | 223 | 1,853,000 |
| 1983/12/03 | 225 | 225 | 223 | 225 | 1,211,000 |
| 1983/12/02 | 227 | 228 | 222 | 222 | 6,250,000 |
| 1983/12/01 | 219 | 226 | 218 | 225 | 6,713,000 |
| 1983/11/30 | 217 | 219 | 217 | 218 | 598,000 |
| 1983/11/29 | 215 | 218 | 215 | 216 | 1,162,000 |
| 1983/11/28 | 212 | 215 | 212 | 214 | 315,000 |
| 1983/11/26 | 216 | 216 | 210 | 212 | 191,000 |
| 1983/11/25 | 215 | 216 | 213 | 213 | 282,000 |
| 1983/11/24 | 218 | 218 | 214 | 214 | 344,000 |
| 1983/11/22 | 221 | 221 | 214 | 215 | 750,000 |
| 1983/11/21 | 222 | 222 | 218 | 220 | 1,430,000 |
| 1983/11/19 | 220 | 220 | 219 | 219 | 1,706,000 |
| 1983/11/18 | 216 | 220 | 216 | 219 | 2,074,000 |
| 1983/11/17 | 212 | 216 | 212 | 216 | 709,000 |
| 1983/11/16 | 215 | 215 | 209 | 214 | 918,000 |
| 1983/11/15 | 212 | 216 | 212 | 215 | 537,000 |
| 1983/11/14 | 210 | 212 | 210 | 212 | 501,000 |
| 1983/11/11 | 210 | 211 | 208 | 210 | 303,000 |
| 1983/11/10 | 209 | 212 | 208 | 210 | 173,000 |
| 1983/11/09 | 210 | 213 | 208 | 213 | 186,000 |
| 1983/11/08 | 210 | 211 | 208 | 210 | 179,000 |
| 1983/11/07 | 210 | 213 | 210 | 210 | 187,000 |
| 1983/11/05 | 210 | 213 | 210 | 213 | 133,000 |
| 1983/11/04 | 213 | 214 | 210 | 211 | 184,000 |
| 1983/11/02 | 214 | 214 | 212 | 212 | 419,000 |
| 1983/11/01 | 215 | 217 | 213 | 214 | 1,293,000 |
| 1983/10/31 | 215 | 219 | 214 | 214 | 1,141,000 |
| 1983/10/29 | 214 | 215 | 211 | 214 | 572,000 |
| 1983/10/28 | 207 | 207 | 205 | 205 | 423,000 |
| 1983/10/27 | 208 | 209 | 206 | 207 | 135,000 |
| 1983/10/26 | 206 | 208 | 206 | 208 | 266,000 |
| 1983/10/25 | 208 | 209 | 206 | 206 | 576,000 |
| 1983/10/24 | 210 | 210 | 208 | 208 | 174,000 |
| 1983/10/22 | 211 | 211 | 209 | 210 | 135,000 |
| 1983/10/21 | 211 | 213 | 209 | 210 | 343,000 |
| 1983/10/20 | 210 | 212 | 208 | 211 | 339,000 |
| 1983/10/19 | 210 | 210 | 207 | 208 | 582,000 |
| 1983/10/18 | 211 | 214 | 210 | 210 | 332,000 |
| 1983/10/17 | 210 | 214 | 210 | 214 | 152,000 |
| 1983/10/15 | 211 | 214 | 210 | 214 | 208,000 |
| 1983/10/14 | 212 | 213 | 210 | 210 | 573,000 |
| 1983/10/13 | 216 | 217 | 213 | 215 | 674,000 |
| 1983/10/12 | 212 | 217 | 212 | 216 | 552,000 |
| 1983/10/11 | 217 | 217 | 212 | 212 | 652,000 |
| 1983/10/07 | 211 | 217 | 210 | 215 | 1,199,000 |
| 1983/10/06 | 211 | 215 | 210 | 211 | 562,000 |
| 1983/10/05 | 214 | 214 | 210 | 210 | 1,004,000 |
| 1983/10/04 | 213 | 216 | 213 | 214 | 561,000 |
| 1983/10/03 | 210 | 219 | 209 | 217 | 1,277,000 |
| 1983/10/01 | 207 | 208 | 207 | 207 | 438,000 |
| 1983/09/30 | 208 | 210 | 208 | 208 | 488,000 |
| 1983/09/29 | 209 | 210 | 209 | 209 | 224,000 |
| 1983/09/28 | 209 | 210 | 208 | 209 | 1,114,000 |
| 1983/09/27 | 210 | 212 | 208 | 210 | 1,293,000 |
| 1983/09/26 | 207 | 210 | 207 | 210 | 186,000 |
| 1983/09/24 | 207 | 210 | 207 | 207 | 239,000 |
| 1983/09/22 | 208 | 210 | 208 | 208 | 417,000 |
| 1983/09/21 | 208 | 211 | 208 | 208 | 558,000 |
| 1983/09/20 | 206 | 209 | 206 | 209 | 578,000 |
| 1983/09/19 | 207 | 209 | 206 | 207 | 243,000 |
| 1983/09/17 | 210 | 210 | 208 | 209 | 501,000 |
| 1983/09/16 | 210 | 211 | 209 | 210 | 215,000 |
| 1983/09/14 | 211 | 212 | 210 | 210 | 311,000 |
| 1983/09/13 | 212 | 212 | 210 | 211 | 427,000 |
| 1983/09/12 | 209 | 212 | 209 | 212 | 381,000 |
| 1983/09/09 | 209 | 211 | 209 | 210 | 1,266,000 |
| 1983/09/08 | 210 | 212 | 209 | 211 | 565,000 |
| 1983/09/07 | 210 | 215 | 208 | 209 | 1,809,000 |
| 1983/09/06 | 211 | 212 | 209 | 210 | 698,000 |
| 1983/09/05 | 214 | 216 | 212 | 212 | 486,000 |
| 1983/09/03 | 213 | 218 | 212 | 214 | 287,000 |
| 1983/09/02 | 215 | 217 | 212 | 214 | 525,000 |
| 1983/09/01 | 216 | 219 | 216 | 216 | 1,117,000 |
| 1983/08/31 | 224 | 225 | 220 | 220 | 4,833,000 |
| 1983/08/30 | 222 | 224 | 220 | 222 | 6,531,000 |
| 1983/08/29 | 212 | 222 | 211 | 220 | 7,802,000 |
| 1983/08/27 | 212 | 215 | 210 | 213 | 597,000 |
| 1983/08/26 | 215 | 217 | 213 | 213 | 1,072,000 |
| 1983/08/25 | 212 | 219 | 212 | 215 | 2,327,000 |
| 1983/08/24 | 205 | 210 | 205 | 209 | 917,000 |
| 1983/08/23 | 205 | 205 | 203 | 204 | 301,000 |
| 1983/08/22 | 205 | 207 | 205 | 205 | 265,000 |
| 1983/08/20 | 208 | 209 | 205 | 205 | 180,000 |
| 1983/08/19 | 208 | 209 | 206 | 208 | 615,000 |
| 1983/08/18 | 203 | 206 | 203 | 206 | 338,000 |
| 1983/08/17 | 203 | 205 | 203 | 203 | 525,000 |
| 1983/08/16 | 204 | 205 | 203 | 203 | 1,112,000 |
| 1983/08/15 | 205 | 206 | 203 | 203 | 592,000 |
| 1983/08/12 | 202 | 206 | 202 | 205 | 570,000 |
| 1983/08/11 | 204 | 207 | 204 | 204 | 956,000 |
| 1983/08/10 | 203 | 204 | 201 | 203 | 1,063,000 |
| 1983/08/09 | 203 | 205 | 202 | 203 | 497,000 |
| 1983/08/08 | 208 | 208 | 206 | 207 | 222,000 |
| 1983/08/06 | 205 | 209 | 204 | 207 | 152,000 |
| 1983/08/05 | 204 | 206 | 204 | 204 | 448,000 |
| 1983/08/04 | 208 | 209 | 206 | 206 | 592,000 |
| 1983/08/03 | 208 | 208 | 206 | 207 | 485,000 |
| 1983/08/02 | 203 | 209 | 202 | 209 | 836,000 |
| 1983/08/01 | 205 | 206 | 203 | 203 | 651,000 |
| 1983/07/30 | 205 | 206 | 204 | 204 | 514,000 |
| 1983/07/29 | 207 | 208 | 205 | 207 | 811,000 |
| 1983/07/28 | 205 | 207 | 202 | 207 | 697,000 |
| 1983/07/27 | 201 | 203 | 200 | 202 | 987,000 |
| 1983/07/26 | 204 | 205 | 200 | 201 | 830,000 |
| 1983/07/25 | 205 | 207 | 200 | 204 | 658,000 |
| 1983/07/23 | 207 | 208 | 205 | 207 | 447,000 |
| 1983/07/22 | 205 | 210 | 205 | 205 | 1,389,000 |
| 1983/07/21 | 205 | 205 | 202 | 204 | 563,000 |
| 1983/07/20 | 202 | 205 | 202 | 205 | 555,000 |
| 1983/07/19 | 202 | 204 | 201 | 202 | 822,000 |
| 1983/07/18 | 202 | 204 | 200 | 201 | 397,000 |
| 1983/07/15 | 202 | 204 | 201 | 201 | 447,000 |
| 1983/07/14 | 202 | 204 | 201 | 201 | 634,000 |
| 1983/07/13 | 204 | 204 | 201 | 202 | 688,000 |
| 1983/07/12 | 208 | 210 | 202 | 202 | 1,035,000 |
| 1983/07/11 | 210 | 210 | 208 | 209 | 1,092,000 |
| 1983/07/09 | 209 | 210 | 209 | 209 | 493,000 |
| 1983/07/08 | 208 | 211 | 208 | 210 | 645,000 |
| 1983/07/07 | 213 | 214 | 207 | 209 | 2,166,000 |
| 1983/07/06 | 211 | 213 | 210 | 212 | 525,000 |
| 1983/07/05 | 217 | 218 | 210 | 210 | 1,732,000 |
| 1983/07/04 | 217 | 219 | 216 | 218 | 1,049,000 |
| 1983/07/02 | 221 | 221 | 215 | 216 | 3,977,000 |
| 1983/07/01 | 218 | 222 | 214 | 220 | 7,386,000 |
| 1983/06/30 | 212 | 216 | 208 | 214 | 1,961,000 |
| 1983/06/29 | 217 | 217 | 210 | 211 | 2,369,000 |
| 1983/06/28 | 214 | 216 | 212 | 214 | 5,344,000 |
| 1983/06/27 | 210 | 211 | 207 | 209 | 2,271,000 |
| 1983/06/25 | 210 | 210 | 205 | 205 | 2,668,000 |
| 1983/06/24 | 196 | 205 | 195 | 205 | 1,036,000 |
| 1983/06/23 | 199 | 200 | 197 | 199 | 440,000 |
| 1983/06/22 | 202 | 203 | 198 | 198 | 482,000 |
| 1983/06/21 | 205 | 206 | 200 | 202 | 548,000 |
| 1983/06/20 | 209 | 209 | 205 | 206 | 1,338,000 |
| 1983/06/17 | 208 | 210 | 206 | 207 | 3,122,000 |
| 1983/06/16 | 195 | 204 | 195 | 203 | 1,154,000 |
| 1983/06/15 | 196 | 198 | 193 | 195 | 399,000 |
| 1983/06/14 | 191 | 199 | 191 | 197 | 811,000 |
| 1983/06/13 | 194 | 194 | 191 | 192 | 172,000 |
| 1983/06/11 | 193 | 194 | 192 | 194 | 341,000 |
| 1983/06/10 | 192 | 193 | 190 | 193 | 296,000 |
| 1983/06/09 | 191 | 193 | 190 | 193 | 741,000 |
| 1983/06/08 | 193 | 195 | 191 | 194 | 447,000 |
| 1983/06/07 | 195 | 195 | 193 | 193 | 937,000 |
| 1983/06/06 | 196 | 196 | 195 | 195 | 420,000 |
| 1983/06/04 | 196 | 198 | 195 | 195 | 315,000 |
| 1983/06/03 | 195 | 197 | 195 | 196 | 529,000 |
| 1983/06/02 | 196 | 197 | 195 | 195 | 836,000 |
| 1983/06/01 | 198 | 199 | 197 | 197 | 875,000 |
| 1983/05/31 | 199 | 200 | 198 | 198 | 856,000 |
| 1983/05/30 | 198 | 201 | 198 | 199 | 995,000 |
| 1983/05/28 | 199 | 200 | 198 | 199 | 822,000 |
| 1983/05/27 | 199 | 200 | 198 | 198 | 804,000 |
| 1983/05/26 | 199 | 200 | 199 | 200 | 508,000 |
| 1983/05/25 | 197 | 200 | 197 | 198 | 376,000 |
| 1983/05/24 | 201 | 201 | 197 | 197 | 510,000 |
| 1983/05/23 | 199 | 201 | 198 | 199 | 639,000 |
| 1983/05/20 | 196 | 199 | 196 | 198 | 574,000 |
| 1983/05/19 | 196 | 199 | 195 | 197 | 1,395,000 |
| 1983/05/18 | 201 | 202 | 197 | 197 | 809,000 |
| 1983/05/17 | 202 | 202 | 200 | 202 | 682,000 |
| 1983/05/16 | 202 | 204 | 201 | 201 | 1,093,000 |
| 1983/05/14 | 202 | 204 | 202 | 202 | 1,341,000 |
| 1983/05/13 | 201 | 204 | 201 | 204 | 543,000 |
| 1983/05/12 | 205 | 205 | 201 | 201 | 564,000 |
| 1983/05/11 | 201 | 204 | 201 | 204 | 667,000 |
| 1983/05/10 | 203 | 205 | 202 | 202 | 695,000 |
| 1983/05/09 | 202 | 203 | 201 | 203 | 371,000 |
| 1983/05/07 | 201 | 202 | 201 | 201 | 276,000 |
| 1983/05/06 | 205 | 205 | 201 | 201 | 342,000 |
| 1983/05/04 | 201 | 203 | 200 | 202 | 335,000 |
| 1983/05/02 | 205 | 207 | 201 | 201 | 458,000 |
| 1983/04/30 | 206 | 206 | 205 | 205 | 387,000 |
| 1983/04/28 | 206 | 209 | 203 | 204 | 777,000 |
| 1983/04/27 | 207 | 211 | 204 | 210 | 1,200,000 |
| 1983/04/26 | 207 | 208 | 200 | 200 | 983,000 |
| 1983/04/25 | 207 | 210 | 205 | 207 | 2,119,000 |
| 1983/04/23 | 204 | 210 | 203 | 207 | 897,000 |
| 1983/04/22 | 204 | 207 | 203 | 203 | 995,000 |
| 1983/04/21 | 203 | 205 | 203 | 203 | 531,000 |
| 1983/04/20 | 206 | 208 | 203 | 203 | 1,514,000 |
| 1983/04/19 | 212 | 213 | 206 | 207 | 1,934,000 |
| 1983/04/18 | 216 | 216 | 212 | 212 | 4,117,000 |
| 1983/04/15 | 214 | 216 | 211 | 215 | 7,321,000 |
| 1983/04/14 | 218 | 219 | 212 | 214 | 6,762,000 |
| 1983/04/13 | 219 | 221 | 214 | 220 | 23,101,000 |
| 1983/04/12 | 209 | 216 | 209 | 216 | 8,005,000 |
| 1983/04/11 | 215 | 215 | 207 | 207 | 2,451,000 |
| 1983/04/09 | 213 | 216 | 210 | 216 | 9,688,000 |
| 1983/04/08 | 203 | 212 | 203 | 208 | 11,235,000 |
| 1983/04/07 | 199 | 200 | 198 | 198 | 614,000 |
| 1983/04/06 | 195 | 199 | 194 | 197 | 1,249,000 |
| 1983/04/05 | 203 | 203 | 197 | 197 | 724,000 |
| 1983/04/04 | 205 | 205 | 201 | 201 | 1,422,000 |
| 1983/04/02 | 199 | 204 | 199 | 203 | 2,426,000 |
| 1983/04/01 | 198 | 200 | 195 | 197 | 2,009,000 |
| 1983/03/31 | 197 | 197 | 195 | 196 | 742,000 |
| 1983/03/30 | 195 | 198 | 195 | 195 | 744,000 |
| 1983/03/29 | 199 | 199 | 196 | 198 | 753,000 |
| 1983/03/28 | 191 | 200 | 190 | 199 | 1,603,000 |
| 1983/03/26 | 192 | 194 | 192 | 194 | 246,000 |
| 1983/03/25 | 199 | 199 | 192 | 192 | 1,159,000 |
| 1983/03/24 | 190 | 198 | 190 | 196 | 1,074,000 |
| 1983/03/23 | 190 | 190 | 189 | 190 | 524,000 |
| 1983/03/22 | 189 | 192 | 189 | 192 | 280,000 |
| 1983/03/18 | 187 | 190 | 187 | 189 | 497,000 |
| 1983/03/17 | 190 | 190 | 187 | 187 | 766,000 |
| 1983/03/16 | 192 | 195 | 189 | 189 | 514,000 |
| 1983/03/15 | 190 | 192 | 190 | 191 | 745,000 |
| 1983/03/14 | 190 | 190 | 187 | 190 | 546,000 |
| 1983/03/12 | 193 | 194 | 189 | 190 | 433,000 |
| 1983/03/11 | 190 | 193 | 189 | 189 | 497,000 |
| 1983/03/10 | 197 | 198 | 188 | 189 | 760,000 |
| 1983/03/09 | 190 | 197 | 190 | 197 | 1,209,000 |
| 1983/03/08 | 188 | 190 | 185 | 190 | 1,702,000 |
| 1983/03/07 | 188 | 193 | 187 | 188 | 714,000 |
| 1983/03/05 | 188 | 191 | 187 | 187 | 1,357,000 |
| 1983/03/04 | 190 | 192 | 186 | 192 | 4,472,000 |
| 1983/03/03 | 205 | 208 | 198 | 198 | 2,350,000 |
| 1983/03/02 | 211 | 211 | 204 | 210 | 5,703,000 |
| 1983/03/01 | 210 | 212 | 208 | 211 | 25,026,000 |
| 1983/02/28 | 205 | 210 | 205 | 208 | 14,041,000 |
| 1983/02/26 | 200 | 205 | 198 | 203 | 6,417,000 |
| 1983/02/25 | 204 | 204 | 197 | 197 | 8,171,000 |
| 1983/02/24 | 195 | 204 | 194 | 202 | 6,239,000 |
| 1983/02/23 | 194 | 197 | 189 | 193 | 2,359,000 |
| 1983/02/22 | 193 | 195 | 188 | 190 | 1,817,000 |
| 1983/02/21 | 200 | 202 | 194 | 196 | 3,630,000 |
| 1983/02/18 | 199 | 200 | 192 | 195 | 3,762,000 |
| 1983/02/17 | 201 | 203 | 196 | 199 | 4,116,000 |
| 1983/02/16 | 210 | 212 | 203 | 206 | 31,505,000 |
| 1983/02/15 | 190 | 201 | 190 | 195 | 19,607,000 |
| 1983/02/14 | 190 | 193 | 186 | 190 | 3,445,000 |
| 1983/02/12 | 180 | 186 | 179 | 185 | 450,000 |
| 1983/02/10 | 180 | 182 | 179 | 179 | 811,000 |
| 1983/02/09 | 185 | 187 | 180 | 181 | 617,000 |
| 1983/02/08 | 189 | 191 | 185 | 185 | 1,080,000 |
| 1983/02/07 | 187 | 194 | 186 | 186 | 3,024,000 |
| 1983/02/05 | 184 | 185 | 182 | 185 | 599,000 |
| 1983/02/04 | 183 | 187 | 180 | 183 | 1,450,000 |
| 1983/02/03 | 185 | 189 | 181 | 181 | 1,611,000 |
| 1983/02/02 | 195 | 196 | 187 | 190 | 9,542,000 |
| 1983/02/01 | 183 | 193 | 181 | 190 | 11,526,000 |
| 1983/01/31 | 185 | 186 | 178 | 182 | 3,099,000 |
| 1983/01/29 | 181 | 182 | 175 | 175 | 1,219,000 |
| 1983/01/28 | 169 | 185 | 169 | 180 | 4,681,000 |
| 1983/01/27 | 168 | 170 | 168 | 168 | 589,000 |
| 1983/01/26 | 169 | 171 | 168 | 168 | 523,000 |
| 1983/01/25 | 170 | 170 | 168 | 169 | 493,000 |
| 1983/01/24 | 170 | 173 | 170 | 170 | 321,000 |
| 1983/01/22 | 174 | 175 | 171 | 173 | 421,000 |
| 1983/01/21 | 174 | 177 | 174 | 175 | 509,000 |
| 1983/01/20 | 175 | 175 | 174 | 174 | 209,000 |
| 1983/01/19 | 175 | 178 | 175 | 175 | 546,000 |
| 1983/01/18 | 178 | 178 | 175 | 175 | 882,000 |
| 1983/01/17 | 181 | 182 | 179 | 179 | 581,000 |
| 1983/01/14 | 178 | 181 | 178 | 181 | 4,563,000 |
| 1983/01/13 | 175 | 177 | 175 | 177 | 1,282,000 |
| 1983/01/12 | 175 | 176 | 174 | 175 | 505,000 |
| 1983/01/11 | 178 | 180 | 175 | 175 | 405,000 |
| 1983/01/10 | 182 | 182 | 170 | 176 | 919,000 |
| 1983/01/08 | 183 | 183 | 178 | 180 | 686,000 |
| 1983/01/07 | 186 | 188 | 181 | 182 | 5,885,000 |
| 1983/01/06 | 175 | 184 | 175 | 181 | 9,849,000 |
| 1983/01/05 | 173 | 175 | 173 | 175 | 1,143,000 |
| 1983/01/04 | 169 | 172 | 169 | 170 | 233,000 |