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 |
|---|---|---|---|---|---|
| 1984/12/28 | 265 | 266 | 263 | 265 | 769,000 |
| 1984/12/27 | 266 | 268 | 262 | 262 | 757,000 |
| 1984/12/26 | 272 | 272 | 265 | 268 | 5,871,000 |
| 1984/12/25 | 261 | 269 | 260 | 269 | 3,455,000 |
| 1984/12/24 | 263 | 263 | 260 | 261 | 1,242,000 |
| 1984/12/22 | 263 | 263 | 259 | 262 | 1,579,000 |
| 1984/12/21 | 260 | 262 | 257 | 261 | 1,698,000 |
| 1984/12/20 | 264 | 264 | 256 | 256 | 2,740,000 |
| 1984/12/19 | 256 | 263 | 255 | 261 | 7,280,000 |
| 1984/12/18 | 255 | 256 | 250 | 251 | 774,000 |
| 1984/12/17 | 253 | 258 | 253 | 255 | 1,368,000 |
| 1984/12/15 | 254 | 256 | 253 | 253 | 879,000 |
| 1984/12/14 | 250 | 255 | 250 | 253 | 1,843,000 |
| 1984/12/13 | 255 | 255 | 248 | 250 | 1,858,000 |
| 1984/12/12 | 252 | 254 | 249 | 251 | 828,000 |
| 1984/12/11 | 252 | 252 | 245 | 248 | 499,000 |
| 1984/12/10 | 253 | 254 | 245 | 245 | 616,000 |
| 1984/12/07 | 249 | 249 | 245 | 248 | 669,000 |
| 1984/12/06 | 248 | 251 | 248 | 249 | 698,000 |
| 1984/12/05 | 254 | 254 | 248 | 248 | 1,219,000 |
| 1984/12/04 | 248 | 251 | 247 | 249 | 561,000 |
| 1984/12/03 | 252 | 252 | 248 | 251 | 1,083,000 |
| 1984/12/01 | 254 | 256 | 251 | 252 | 1,885,000 |
| 1984/11/30 | 245 | 255 | 245 | 250 | 1,729,000 |
| 1984/11/29 | 245 | 249 | 242 | 242 | 706,000 |
| 1984/11/28 | 240 | 241 | 238 | 240 | 1,118,000 |
| 1984/11/27 | 240 | 242 | 240 | 241 | 520,000 |
| 1984/11/26 | 241 | 242 | 240 | 240 | 372,000 |
| 1984/11/24 | 243 | 245 | 241 | 241 | 174,000 |
| 1984/11/22 | 243 | 245 | 240 | 240 | 976,000 |
| 1984/11/21 | 244 | 245 | 241 | 243 | 381,000 |
| 1984/11/20 | 247 | 249 | 240 | 240 | 846,000 |
| 1984/11/19 | 258 | 258 | 246 | 246 | 1,030,000 |
| 1984/11/17 | 255 | 261 | 252 | 259 | 5,150,000 |
| 1984/11/16 | 243 | 256 | 243 | 255 | 7,786,000 |
| 1984/11/15 | 238 | 240 | 237 | 238 | 178,000 |
| 1984/11/14 | 240 | 242 | 238 | 238 | 253,000 |
| 1984/11/13 | 242 | 244 | 240 | 240 | 397,000 |
| 1984/11/12 | 237 | 242 | 237 | 242 | 383,000 |
| 1984/11/09 | 235 | 238 | 233 | 237 | 410,000 |
| 1984/11/08 | 235 | 238 | 233 | 233 | 464,000 |
| 1984/11/07 | 239 | 239 | 235 | 235 | 435,000 |
| 1984/11/06 | 239 | 242 | 238 | 238 | 390,000 |
| 1984/11/05 | 240 | 242 | 238 | 242 | 319,000 |
| 1984/11/02 | 238 | 240 | 236 | 239 | 985,000 |
| 1984/11/01 | 240 | 242 | 238 | 238 | 434,000 |
| 1984/10/31 | 242 | 242 | 238 | 240 | 561,000 |
| 1984/10/30 | 243 | 244 | 240 | 240 | 421,000 |
| 1984/10/29 | 246 | 248 | 241 | 244 | 887,000 |
| 1984/10/27 | 240 | 242 | 240 | 242 | 176,000 |
| 1984/10/26 | 243 | 244 | 240 | 240 | 308,000 |
| 1984/10/25 | 245 | 245 | 241 | 244 | 920,000 |
| 1984/10/24 | 236 | 240 | 235 | 240 | 1,064,000 |
| 1984/10/23 | 237 | 237 | 234 | 236 | 850,000 |
| 1984/10/22 | 237 | 238 | 235 | 238 | 345,000 |
| 1984/10/20 | 233 | 235 | 233 | 235 | 168,000 |
| 1984/10/19 | 234 | 235 | 233 | 234 | 356,000 |
| 1984/10/18 | 232 | 236 | 231 | 236 | 574,000 |
| 1984/10/17 | 232 | 235 | 230 | 232 | 740,000 |
| 1984/10/16 | 236 | 236 | 232 | 232 | 742,000 |
| 1984/10/15 | 236 | 238 | 236 | 236 | 370,000 |
| 1984/10/12 | 237 | 237 | 235 | 235 | 1,344,000 |
| 1984/10/11 | 237 | 241 | 235 | 235 | 2,373,000 |
| 1984/10/09 | 237 | 242 | 236 | 236 | 1,343,000 |
| 1984/10/08 | 236 | 237 | 234 | 235 | 790,000 |
| 1984/10/06 | 235 | 236 | 232 | 232 | 773,000 |
| 1984/10/05 | 237 | 238 | 234 | 235 | 924,000 |
| 1984/10/04 | 237 | 237 | 235 | 237 | 482,000 |
| 1984/10/03 | 234 | 237 | 234 | 237 | 611,000 |
| 1984/10/02 | 237 | 237 | 234 | 234 | 349,000 |
| 1984/10/01 | 231 | 237 | 230 | 237 | 785,000 |
| 1984/09/29 | 233 | 235 | 230 | 231 | 879,000 |
| 1984/09/28 | 235 | 236 | 234 | 234 | 578,000 |
| 1984/09/27 | 235 | 237 | 235 | 236 | 1,065,000 |
| 1984/09/26 | 237 | 238 | 235 | 235 | 997,000 |
| 1984/09/25 | 237 | 237 | 235 | 237 | 197,000 |
| 1984/09/22 | 235 | 237 | 234 | 235 | 615,000 |
| 1984/09/21 | 236 | 237 | 235 | 235 | 512,000 |
| 1984/09/20 | 237 | 239 | 236 | 237 | 422,000 |
| 1984/09/19 | 239 | 239 | 237 | 237 | 523,000 |
| 1984/09/18 | 240 | 244 | 238 | 240 | 234,000 |
| 1984/09/17 | 242 | 245 | 238 | 240 | 427,000 |
| 1984/09/14 | 237 | 249 | 237 | 237 | 1,000,000 |
| 1984/09/13 | 235 | 235 | 234 | 234 | 473,000 |
| 1984/09/12 | 235 | 235 | 234 | 234 | 386,000 |
| 1984/09/11 | 233 | 235 | 233 | 235 | 569,000 |
| 1984/09/10 | 235 | 235 | 234 | 234 | 248,000 |
| 1984/09/07 | 235 | 235 | 233 | 235 | 317,000 |
| 1984/09/06 | 235 | 236 | 233 | 233 | 497,000 |
| 1984/09/05 | 237 | 237 | 235 | 235 | 747,000 |
| 1984/09/04 | 240 | 240 | 238 | 238 | 190,000 |
| 1984/09/03 | 240 | 242 | 238 | 240 | 336,000 |
| 1984/09/01 | 237 | 240 | 237 | 237 | 293,000 |
| 1984/08/31 | 238 | 239 | 236 | 237 | 472,000 |
| 1984/08/30 | 238 | 240 | 237 | 238 | 476,000 |
| 1984/08/29 | 240 | 240 | 239 | 239 | 475,000 |
| 1984/08/28 | 239 | 240 | 239 | 240 | 380,000 |
| 1984/08/27 | 240 | 241 | 239 | 239 | 516,000 |
| 1984/08/25 | 239 | 241 | 238 | 238 | 624,000 |
| 1984/08/24 | 240 | 241 | 239 | 239 | 724,000 |
| 1984/08/23 | 241 | 242 | 240 | 240 | 729,000 |
| 1984/08/22 | 241 | 243 | 241 | 242 | 195,000 |
| 1984/08/21 | 243 | 245 | 241 | 242 | 240,000 |
| 1984/08/20 | 244 | 245 | 243 | 243 | 157,000 |
| 1984/08/18 | 241 | 245 | 240 | 241 | 128,000 |
| 1984/08/17 | 245 | 245 | 241 | 241 | 125,000 |
| 1984/08/16 | 240 | 244 | 240 | 242 | 381,000 |
| 1984/08/15 | 241 | 243 | 240 | 240 | 459,000 |
| 1984/08/14 | 245 | 245 | 241 | 242 | 184,000 |
| 1984/08/13 | 245 | 250 | 240 | 245 | 157,000 |
| 1984/08/10 | 243 | 245 | 240 | 240 | 387,000 |
| 1984/08/09 | 244 | 245 | 243 | 243 | 129,000 |
| 1984/08/08 | 248 | 248 | 243 | 245 | 245,000 |
| 1984/08/07 | 245 | 250 | 243 | 243 | 175,000 |
| 1984/08/06 | 253 | 253 | 243 | 250 | 310,000 |
| 1984/08/04 | 252 | 252 | 248 | 251 | 419,000 |
| 1984/08/03 | 245 | 250 | 244 | 250 | 701,000 |
| 1984/08/02 | 247 | 248 | 243 | 243 | 632,000 |
| 1984/08/01 | 250 | 253 | 243 | 243 | 963,000 |
| 1984/07/31 | 240 | 246 | 237 | 240 | 809,000 |
| 1984/07/30 | 241 | 243 | 237 | 239 | 555,000 |
| 1984/07/28 | 241 | 245 | 240 | 240 | 407,000 |
| 1984/07/27 | 246 | 246 | 242 | 242 | 293,000 |
| 1984/07/26 | 241 | 248 | 241 | 242 | 566,000 |
| 1984/07/25 | 240 | 243 | 240 | 241 | 358,000 |
| 1984/07/24 | 232 | 240 | 231 | 240 | 308,000 |
| 1984/07/23 | 239 | 239 | 230 | 231 | 217,000 |
| 1984/07/21 | 240 | 240 | 235 | 238 | 865,000 |
| 1984/07/20 | 238 | 241 | 238 | 240 | 914,000 |
| 1984/07/19 | 248 | 249 | 240 | 240 | 1,280,000 |
| 1984/07/18 | 254 | 254 | 248 | 248 | 930,000 |
| 1984/07/17 | 253 | 254 | 251 | 254 | 1,166,000 |
| 1984/07/16 | 255 | 256 | 250 | 250 | 1,374,000 |
| 1984/07/13 | 255 | 262 | 248 | 255 | 4,659,000 |
| 1984/07/12 | 262 | 266 | 255 | 255 | 10,055,000 |
| 1984/07/11 | 245 | 268 | 245 | 268 | 15,524,000 |
| 1984/07/10 | 243 | 244 | 240 | 240 | 670,000 |
| 1984/07/09 | 242 | 246 | 241 | 245 | 459,000 |
| 1984/07/07 | 244 | 244 | 241 | 242 | 624,000 |
| 1984/07/06 | 248 | 252 | 244 | 244 | 2,119,000 |
| 1984/07/05 | 243 | 250 | 243 | 250 | 406,000 |
| 1984/07/04 | 247 | 247 | 241 | 243 | 390,000 |
| 1984/07/03 | 249 | 249 | 246 | 246 | 364,000 |
| 1984/07/02 | 249 | 249 | 246 | 249 | 362,000 |
| 1984/06/30 | 250 | 251 | 249 | 249 | 446,000 |
| 1984/06/29 | 249 | 253 | 249 | 250 | 1,383,000 |
| 1984/06/28 | 240 | 250 | 240 | 246 | 1,073,000 |
| 1984/06/27 | 240 | 240 | 238 | 240 | 487,000 |
| 1984/06/26 | 240 | 240 | 238 | 240 | 241,000 |
| 1984/06/25 | 240 | 243 | 238 | 240 | 405,000 |
| 1984/06/23 | 238 | 245 | 236 | 240 | 297,000 |
| 1984/06/22 | 239 | 242 | 238 | 239 | 351,000 |
| 1984/06/21 | 244 | 244 | 239 | 240 | 435,000 |
| 1984/06/20 | 243 | 244 | 241 | 242 | 512,000 |
| 1984/06/19 | 243 | 248 | 241 | 241 | 569,000 |
| 1984/06/18 | 235 | 245 | 234 | 245 | 279,000 |
| 1984/06/16 | 235 | 235 | 232 | 235 | 429,000 |
| 1984/06/15 | 234 | 235 | 231 | 234 | 592,000 |
| 1984/06/14 | 240 | 241 | 233 | 234 | 1,343,000 |
| 1984/06/13 | 240 | 241 | 237 | 238 | 752,000 |
| 1984/06/12 | 245 | 245 | 242 | 244 | 525,000 |
| 1984/06/11 | 249 | 249 | 245 | 246 | 446,000 |
| 1984/06/08 | 249 | 253 | 246 | 250 | 1,072,000 |
| 1984/06/07 | 253 | 258 | 251 | 252 | 1,802,000 |
| 1984/06/06 | 244 | 259 | 243 | 255 | 1,572,000 |
| 1984/06/05 | 244 | 251 | 243 | 249 | 1,711,000 |
| 1984/06/04 | 239 | 241 | 238 | 241 | 661,000 |
| 1984/06/02 | 239 | 241 | 237 | 237 | 682,000 |
| 1984/06/01 | 229 | 245 | 228 | 237 | 700,000 |
| 1984/05/31 | 233 | 233 | 228 | 228 | 675,000 |
| 1984/05/30 | 232 | 234 | 232 | 233 | 608,000 |
| 1984/05/29 | 232 | 234 | 231 | 232 | 691,000 |
| 1984/05/28 | 235 | 235 | 233 | 234 | 383,000 |
| 1984/05/26 | 233 | 235 | 233 | 234 | 248,000 |
| 1984/05/25 | 238 | 238 | 233 | 234 | 851,000 |
| 1984/05/24 | 231 | 239 | 231 | 238 | 1,247,000 |
| 1984/05/23 | 232 | 233 | 227 | 230 | 1,211,000 |
| 1984/05/22 | 240 | 241 | 235 | 237 | 504,000 |
| 1984/05/21 | 241 | 245 | 241 | 241 | 310,000 |
| 1984/05/19 | 240 | 244 | 240 | 241 | 408,000 |
| 1984/05/18 | 245 | 247 | 241 | 241 | 661,000 |
| 1984/05/17 | 254 | 259 | 247 | 247 | 875,000 |
| 1984/05/16 | 250 | 258 | 250 | 252 | 498,000 |
| 1984/05/15 | 250 | 260 | 249 | 255 | 656,000 |
| 1984/05/14 | 260 | 260 | 252 | 254 | 673,000 |
| 1984/05/11 | 262 | 264 | 258 | 263 | 597,000 |
| 1984/05/10 | 266 | 269 | 260 | 264 | 1,040,000 |
| 1984/05/09 | 269 | 272 | 266 | 268 | 882,000 |
| 1984/05/08 | 275 | 275 | 271 | 271 | 1,070,000 |
| 1984/05/07 | 278 | 278 | 272 | 275 | 2,034,000 |
| 1984/05/04 | 282 | 283 | 279 | 280 | 8,434,000 |
| 1984/05/02 | 275 | 283 | 272 | 281 | 17,011,000 |
| 1984/05/01 | 267 | 275 | 264 | 274 | 4,862,000 |
| 1984/04/28 | 258 | 262 | 257 | 262 | 1,192,000 |
| 1984/04/27 | 259 | 263 | 258 | 259 | 1,265,000 |
| 1984/04/26 | 255 | 256 | 250 | 252 | 448,000 |
| 1984/04/25 | 250 | 257 | 250 | 257 | 544,000 |
| 1984/04/24 | 258 | 258 | 251 | 252 | 467,000 |
| 1984/04/23 | 259 | 259 | 256 | 256 | 477,000 |
| 1984/04/21 | 254 | 258 | 252 | 256 | 159,000 |
| 1984/04/20 | 249 | 252 | 249 | 252 | 257,000 |
| 1984/04/19 | 250 | 252 | 249 | 249 | 258,000 |
| 1984/04/18 | 249 | 252 | 247 | 250 | 1,364,000 |
| 1984/04/17 | 256 | 256 | 252 | 252 | 979,000 |
| 1984/04/16 | 256 | 260 | 255 | 255 | 901,000 |
| 1984/04/13 | 258 | 259 | 254 | 254 | 1,968,000 |
| 1984/04/12 | 262 | 264 | 258 | 258 | 1,813,000 |
| 1984/04/11 | 265 | 268 | 259 | 259 | 3,678,000 |
| 1984/04/10 | 259 | 262 | 258 | 260 | 889,000 |
| 1984/04/09 | 260 | 263 | 258 | 258 | 658,000 |
| 1984/04/07 | 264 | 269 | 261 | 261 | 2,552,000 |
| 1984/04/06 | 256 | 263 | 250 | 261 | 2,510,000 |
| 1984/04/05 | 255 | 260 | 255 | 256 | 785,000 |
| 1984/04/04 | 250 | 255 | 250 | 254 | 2,220,000 |
| 1984/04/03 | 256 | 258 | 248 | 253 | 1,396,000 |
| 1984/04/02 | 264 | 265 | 257 | 257 | 1,821,000 |
| 1984/03/31 | 271 | 271 | 262 | 264 | 1,780,000 |
| 1984/03/30 | 271 | 273 | 266 | 271 | 9,644,000 |
| 1984/03/29 | 269 | 269 | 261 | 266 | 3,603,000 |
| 1984/03/28 | 260 | 268 | 256 | 268 | 8,379,000 |
| 1984/03/27 | 255 | 256 | 253 | 254 | 1,632,000 |
| 1984/03/26 | 255 | 257 | 253 | 253 | 2,333,000 |
| 1984/03/24 | 254 | 256 | 252 | 254 | 1,925,000 |
| 1984/03/23 | 254 | 259 | 253 | 256 | 3,915,000 |
| 1984/03/22 | 249 | 254 | 245 | 254 | 1,607,000 |
| 1984/03/21 | 259 | 259 | 252 | 254 | 1,686,000 |
| 1984/03/19 | 258 | 262 | 257 | 258 | 8,240,000 |
| 1984/03/17 | 251 | 260 | 250 | 260 | 10,467,000 |
| 1984/03/16 | 250 | 253 | 249 | 251 | 4,729,000 |
| 1984/03/15 | 248 | 252 | 247 | 249 | 7,767,000 |
| 1984/03/14 | 243 | 249 | 243 | 246 | 3,858,000 |
| 1984/03/13 | 238 | 244 | 236 | 244 | 3,319,000 |
| 1984/03/12 | 229 | 235 | 228 | 235 | 1,160,000 |
| 1984/03/09 | 232 | 233 | 226 | 226 | 1,207,000 |
| 1984/03/08 | 227 | 231 | 227 | 229 | 629,000 |
| 1984/03/07 | 225 | 228 | 224 | 227 | 1,269,000 |
| 1984/03/06 | 229 | 232 | 225 | 225 | 2,495,000 |
| 1984/03/05 | 227 | 230 | 227 | 230 | 219,000 |
| 1984/03/03 | 226 | 229 | 226 | 226 | 156,000 |
| 1984/03/02 | 226 | 226 | 224 | 225 | 427,000 |
| 1984/03/01 | 229 | 229 | 224 | 226 | 1,089,000 |
| 1984/02/29 | 230 | 230 | 228 | 229 | 222,000 |
| 1984/02/28 | 231 | 235 | 230 | 232 | 145,000 |
| 1984/02/27 | 227 | 231 | 227 | 227 | 236,000 |
| 1984/02/25 | 227 | 229 | 225 | 226 | 415,000 |
| 1984/02/24 | 226 | 228 | 225 | 226 | 390,000 |
| 1984/02/23 | 228 | 228 | 226 | 226 | 308,000 |
| 1984/02/22 | 228 | 230 | 227 | 228 | 313,000 |
| 1984/02/21 | 229 | 230 | 228 | 228 | 189,000 |
| 1984/02/20 | 230 | 232 | 229 | 230 | 253,000 |
| 1984/02/18 | 231 | 234 | 230 | 231 | 155,000 |
| 1984/02/17 | 231 | 235 | 230 | 234 | 453,000 |
| 1984/02/16 | 229 | 231 | 228 | 230 | 624,000 |
| 1984/02/15 | 227 | 229 | 227 | 229 | 226,000 |
| 1984/02/14 | 226 | 228 | 226 | 227 | 278,000 |
| 1984/02/13 | 230 | 230 | 225 | 226 | 541,000 |
| 1984/02/10 | 231 | 234 | 230 | 230 | 428,000 |
| 1984/02/09 | 235 | 235 | 231 | 232 | 443,000 |
| 1984/02/08 | 239 | 240 | 231 | 232 | 1,850,000 |
| 1984/02/07 | 239 | 240 | 239 | 240 | 371,000 |
| 1984/02/06 | 240 | 242 | 239 | 239 | 402,000 |
| 1984/02/04 | 239 | 243 | 239 | 241 | 729,000 |
| 1984/02/03 | 238 | 239 | 238 | 238 | 471,000 |
| 1984/02/02 | 238 | 238 | 236 | 236 | 708,000 |
| 1984/02/01 | 239 | 240 | 237 | 238 | 648,000 |
| 1984/01/31 | 240 | 242 | 238 | 239 | 1,770,000 |
| 1984/01/30 | 238 | 240 | 238 | 238 | 2,064,000 |
| 1984/01/28 | 238 | 239 | 237 | 237 | 334,000 |
| 1984/01/27 | 240 | 240 | 237 | 237 | 874,000 |
| 1984/01/26 | 239 | 240 | 237 | 238 | 284,000 |
| 1984/01/25 | 240 | 240 | 237 | 237 | 504,000 |
| 1984/01/24 | 241 | 242 | 239 | 239 | 633,000 |
| 1984/01/23 | 240 | 243 | 240 | 241 | 709,000 |
| 1984/01/21 | 241 | 242 | 240 | 240 | 271,000 |
| 1984/01/20 | 244 | 245 | 242 | 242 | 435,000 |
| 1984/01/19 | 241 | 245 | 241 | 244 | 627,000 |
| 1984/01/18 | 249 | 250 | 241 | 246 | 2,164,000 |
| 1984/01/17 | 250 | 251 | 249 | 250 | 3,385,000 |
| 1984/01/13 | 249 | 251 | 247 | 248 | 2,836,000 |
| 1984/01/12 | 249 | 250 | 246 | 248 | 2,267,000 |
| 1984/01/11 | 252 | 252 | 248 | 249 | 4,550,000 |
| 1984/01/10 | 248 | 253 | 247 | 252 | 11,535,000 |
| 1984/01/09 | 242 | 250 | 242 | 248 | 9,601,000 |
| 1984/01/07 | 243 | 243 | 241 | 241 | 2,105,000 |
| 1984/01/06 | 237 | 240 | 236 | 239 | 2,690,000 |
| 1984/01/05 | 239 | 239 | 235 | 237 | 1,842,000 |
| 1984/01/04 | 240 | 240 | 238 | 238 | 664,000 |