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 |
|---|---|---|---|---|---|
| 1985/12/28 | 278 | 278 | 276 | 278 | 190,000 |
| 1985/12/27 | 280 | 280 | 277 | 278 | 162,000 |
| 1985/12/26 | 280 | 281 | 279 | 280 | 319,000 |
| 1985/12/25 | 279 | 280 | 279 | 280 | 350,000 |
| 1985/12/24 | 279 | 280 | 279 | 279 | 194,000 |
| 1985/12/23 | 279 | 280 | 279 | 279 | 245,000 |
| 1985/12/21 | 279 | 281 | 279 | 279 | 97,000 |
| 1985/12/20 | 281 | 284 | 279 | 279 | 516,000 |
| 1985/12/19 | 284 | 284 | 280 | 281 | 409,000 |
| 1985/12/18 | 279 | 282 | 279 | 279 | 718,000 |
| 1985/12/17 | 279 | 283 | 279 | 279 | 381,000 |
| 1985/12/16 | 279 | 282 | 278 | 279 | 416,000 |
| 1985/12/13 | 276 | 284 | 275 | 279 | 1,050,000 |
| 1985/12/12 | 280 | 282 | 275 | 276 | 563,000 |
| 1985/12/11 | 281 | 282 | 280 | 280 | 289,000 |
| 1985/12/10 | 284 | 285 | 281 | 281 | 293,000 |
| 1985/12/09 | 285 | 285 | 282 | 284 | 351,000 |
| 1985/12/07 | 285 | 285 | 282 | 285 | 161,000 |
| 1985/12/06 | 290 | 290 | 283 | 285 | 392,000 |
| 1985/12/05 | 290 | 290 | 285 | 289 | 350,000 |
| 1985/12/04 | 290 | 290 | 288 | 290 | 360,000 |
| 1985/12/03 | 289 | 293 | 286 | 290 | 645,000 |
| 1985/12/02 | 289 | 293 | 288 | 289 | 236,000 |
| 1985/11/30 | 293 | 295 | 290 | 290 | 674,000 |
| 1985/11/29 | 296 | 300 | 288 | 290 | 2,194,000 |
| 1985/11/28 | 280 | 283 | 280 | 281 | 626,000 |
| 1985/11/27 | 282 | 282 | 279 | 279 | 2,877,000 |
| 1985/11/26 | 281 | 282 | 280 | 281 | 468,000 |
| 1985/11/25 | 280 | 285 | 278 | 280 | 1,091,000 |
| 1985/11/22 | 279 | 286 | 279 | 280 | 930,000 |
| 1985/11/21 | 280 | 281 | 277 | 277 | 604,000 |
| 1985/11/20 | 280 | 282 | 280 | 281 | 314,000 |
| 1985/11/19 | 285 | 286 | 280 | 282 | 559,000 |
| 1985/11/18 | 289 | 289 | 285 | 286 | 440,000 |
| 1985/11/16 | 290 | 292 | 286 | 289 | 477,000 |
| 1985/11/15 | 295 | 296 | 286 | 290 | 970,000 |
| 1985/11/14 | 303 | 303 | 285 | 285 | 698,000 |
| 1985/11/13 | 307 | 307 | 305 | 305 | 272,000 |
| 1985/11/12 | 308 | 310 | 306 | 307 | 395,000 |
| 1985/11/11 | 303 | 306 | 303 | 306 | 261,000 |
| 1985/11/08 | 302 | 305 | 302 | 302 | 353,000 |
| 1985/11/07 | 305 | 305 | 302 | 302 | 282,000 |
| 1985/11/06 | 305 | 306 | 303 | 305 | 194,000 |
| 1985/11/05 | 303 | 305 | 303 | 303 | 154,000 |
| 1985/11/02 | 303 | 305 | 303 | 303 | 120,000 |
| 1985/11/01 | 305 | 309 | 302 | 303 | 810,000 |
| 1985/10/31 | 303 | 310 | 301 | 301 | 178,000 |
| 1985/10/30 | 304 | 306 | 301 | 301 | 391,000 |
| 1985/10/29 | 308 | 308 | 304 | 306 | 312,000 |
| 1985/10/28 | 306 | 310 | 305 | 309 | 113,000 |
| 1985/10/26 | 303 | 305 | 303 | 304 | 294,000 |
| 1985/10/25 | 312 | 312 | 303 | 303 | 621,000 |
| 1985/10/24 | 310 | 312 | 310 | 312 | 175,000 |
| 1985/10/23 | 314 | 314 | 311 | 311 | 504,000 |
| 1985/10/22 | 320 | 320 | 313 | 314 | 603,000 |
| 1985/10/21 | 324 | 324 | 317 | 322 | 223,000 |
| 1985/10/19 | 316 | 325 | 315 | 325 | 1,144,000 |
| 1985/10/18 | 315 | 315 | 311 | 311 | 1,263,000 |
| 1985/10/17 | 317 | 320 | 315 | 315 | 667,000 |
| 1985/10/16 | 317 | 318 | 316 | 316 | 403,000 |
| 1985/10/15 | 320 | 320 | 316 | 316 | 1,012,000 |
| 1985/10/14 | 320 | 322 | 319 | 320 | 705,000 |
| 1985/10/11 | 320 | 322 | 319 | 320 | 700,000 |
| 1985/10/09 | 321 | 324 | 319 | 319 | 2,064,000 |
| 1985/10/08 | 319 | 325 | 319 | 324 | 949,000 |
| 1985/10/07 | 324 | 328 | 318 | 318 | 1,789,000 |
| 1985/10/05 | 320 | 324 | 320 | 324 | 168,000 |
| 1985/10/04 | 324 | 327 | 320 | 320 | 346,000 |
| 1985/10/03 | 326 | 330 | 320 | 324 | 538,000 |
| 1985/10/02 | 335 | 341 | 328 | 331 | 3,991,000 |
| 1985/10/01 | 325 | 334 | 323 | 333 | 2,292,000 |
| 1985/09/30 | 317 | 326 | 317 | 326 | 1,112,000 |
| 1985/09/28 | 317 | 318 | 317 | 317 | 990,000 |
| 1985/09/27 | 317 | 320 | 317 | 318 | 619,000 |
| 1985/09/26 | 320 | 321 | 317 | 317 | 1,147,000 |
| 1985/09/25 | 322 | 322 | 315 | 322 | 1,092,000 |
| 1985/09/24 | 325 | 328 | 322 | 325 | 287,000 |
| 1985/09/21 | 320 | 325 | 319 | 325 | 315,000 |
| 1985/09/20 | 322 | 325 | 319 | 322 | 934,000 |
| 1985/09/19 | 317 | 319 | 314 | 317 | 981,000 |
| 1985/09/18 | 319 | 320 | 316 | 317 | 2,186,000 |
| 1985/09/17 | 317 | 319 | 316 | 319 | 325,000 |
| 1985/09/13 | 316 | 317 | 316 | 317 | 565,000 |
| 1985/09/12 | 316 | 318 | 316 | 316 | 570,000 |
| 1985/09/11 | 318 | 318 | 316 | 317 | 666,000 |
| 1985/09/10 | 318 | 325 | 318 | 321 | 500,000 |
| 1985/09/09 | 326 | 326 | 318 | 318 | 504,000 |
| 1985/09/07 | 325 | 329 | 323 | 323 | 234,000 |
| 1985/09/06 | 330 | 331 | 325 | 325 | 565,000 |
| 1985/09/05 | 327 | 332 | 326 | 328 | 841,000 |
| 1985/09/04 | 326 | 329 | 326 | 326 | 529,000 |
| 1985/09/03 | 338 | 340 | 325 | 325 | 1,819,000 |
| 1985/09/02 | 335 | 342 | 335 | 338 | 1,616,000 |
| 1985/08/31 | 336 | 338 | 334 | 335 | 929,000 |
| 1985/08/30 | 342 | 342 | 335 | 336 | 1,529,000 |
| 1985/08/29 | 337 | 347 | 336 | 340 | 6,383,000 |
| 1985/08/28 | 328 | 340 | 327 | 336 | 7,098,000 |
| 1985/08/27 | 328 | 330 | 321 | 325 | 1,442,000 |
| 1985/08/26 | 325 | 330 | 324 | 329 | 1,608,000 |
| 1985/08/24 | 321 | 325 | 321 | 325 | 147,000 |
| 1985/08/23 | 323 | 328 | 321 | 321 | 664,000 |
| 1985/08/22 | 314 | 330 | 314 | 327 | 1,021,000 |
| 1985/08/21 | 315 | 316 | 314 | 316 | 944,000 |
| 1985/08/20 | 313 | 318 | 312 | 318 | 338,000 |
| 1985/08/19 | 310 | 314 | 310 | 312 | 379,000 |
| 1985/08/17 | 309 | 311 | 309 | 310 | 311,000 |
| 1985/08/16 | 310 | 313 | 308 | 308 | 862,000 |
| 1985/08/15 | 308 | 311 | 307 | 310 | 794,000 |
| 1985/08/14 | 310 | 312 | 308 | 311 | 1,379,000 |
| 1985/08/13 | 311 | 312 | 310 | 312 | 722,000 |
| 1985/08/12 | 311 | 314 | 311 | 312 | 1,271,000 |
| 1985/08/09 | 315 | 317 | 312 | 312 | 1,239,000 |
| 1985/08/08 | 311 | 316 | 311 | 313 | 460,000 |
| 1985/08/07 | 313 | 314 | 311 | 311 | 827,000 |
| 1985/08/06 | 314 | 318 | 313 | 314 | 297,000 |
| 1985/08/05 | 320 | 325 | 312 | 313 | 596,000 |
| 1985/08/03 | 330 | 330 | 315 | 325 | 1,710,000 |
| 1985/08/02 | 318 | 335 | 313 | 330 | 9,427,000 |
| 1985/08/01 | 306 | 323 | 305 | 313 | 4,675,000 |
| 1985/07/31 | 304 | 310 | 304 | 307 | 588,000 |
| 1985/07/30 | 307 | 310 | 303 | 303 | 609,000 |
| 1985/07/29 | 310 | 314 | 307 | 307 | 370,000 |
| 1985/07/27 | 307 | 315 | 307 | 315 | 937,000 |
| 1985/07/26 | 308 | 310 | 300 | 305 | 1,839,000 |
| 1985/07/25 | 316 | 316 | 310 | 310 | 2,361,000 |
| 1985/07/24 | 316 | 320 | 314 | 318 | 1,182,000 |
| 1985/07/23 | 318 | 320 | 317 | 317 | 947,000 |
| 1985/07/22 | 315 | 320 | 315 | 319 | 683,000 |
| 1985/07/20 | 315 | 320 | 315 | 315 | 169,000 |
| 1985/07/19 | 315 | 322 | 315 | 316 | 471,000 |
| 1985/07/18 | 319 | 320 | 315 | 315 | 1,561,000 |
| 1985/07/17 | 314 | 322 | 314 | 318 | 1,613,000 |
| 1985/07/16 | 308 | 315 | 308 | 310 | 428,000 |
| 1985/07/15 | 316 | 320 | 305 | 306 | 926,000 |
| 1985/07/12 | 320 | 324 | 318 | 321 | 1,167,000 |
| 1985/07/11 | 328 | 329 | 320 | 320 | 1,230,000 |
| 1985/07/10 | 328 | 330 | 325 | 327 | 1,524,000 |
| 1985/07/09 | 322 | 331 | 322 | 327 | 2,574,000 |
| 1985/07/08 | 331 | 332 | 321 | 321 | 2,069,000 |
| 1985/07/06 | 330 | 334 | 329 | 329 | 2,431,000 |
| 1985/07/05 | 331 | 334 | 329 | 331 | 5,225,000 |
| 1985/07/04 | 327 | 331 | 323 | 329 | 4,238,000 |
| 1985/07/03 | 320 | 333 | 320 | 332 | 8,166,000 |
| 1985/07/02 | 327 | 328 | 320 | 320 | 1,352,000 |
| 1985/07/01 | 320 | 330 | 318 | 326 | 5,980,000 |
| 1985/06/29 | 320 | 321 | 315 | 318 | 743,000 |
| 1985/06/28 | 315 | 319 | 310 | 318 | 1,647,000 |
| 1985/06/27 | 310 | 310 | 306 | 310 | 953,000 |
| 1985/06/26 | 315 | 317 | 310 | 313 | 1,192,000 |
| 1985/06/25 | 316 | 317 | 313 | 316 | 402,000 |
| 1985/06/24 | 321 | 321 | 316 | 316 | 698,000 |
| 1985/06/22 | 314 | 317 | 313 | 316 | 405,000 |
| 1985/06/21 | 320 | 323 | 312 | 312 | 1,103,000 |
| 1985/06/20 | 325 | 326 | 320 | 320 | 2,030,000 |
| 1985/06/19 | 320 | 327 | 320 | 325 | 3,836,000 |
| 1985/06/18 | 312 | 323 | 311 | 317 | 3,120,000 |
| 1985/06/17 | 309 | 313 | 309 | 311 | 1,012,000 |
| 1985/06/15 | 309 | 312 | 307 | 310 | 742,000 |
| 1985/06/14 | 306 | 310 | 306 | 306 | 1,532,000 |
| 1985/06/13 | 306 | 312 | 306 | 306 | 1,073,000 |
| 1985/06/12 | 309 | 310 | 304 | 306 | 1,265,000 |
| 1985/06/11 | 310 | 310 | 305 | 309 | 1,104,000 |
| 1985/06/10 | 311 | 318 | 310 | 310 | 1,189,000 |
| 1985/06/07 | 320 | 324 | 319 | 319 | 3,558,000 |
| 1985/06/06 | 317 | 320 | 313 | 317 | 1,289,000 |
| 1985/06/05 | 318 | 320 | 315 | 315 | 3,332,000 |
| 1985/06/04 | 310 | 315 | 310 | 314 | 1,447,000 |
| 1985/06/03 | 323 | 323 | 307 | 309 | 4,015,000 |
| 1985/06/01 | 327 | 329 | 321 | 321 | 11,349,000 |
| 1985/05/31 | 309 | 321 | 307 | 320 | 15,499,000 |
| 1985/05/30 | 303 | 305 | 300 | 300 | 2,162,000 |
| 1985/05/29 | 313 | 314 | 306 | 307 | 7,727,000 |
| 1985/05/28 | 307 | 313 | 303 | 312 | 13,612,000 |
| 1985/05/27 | 295 | 308 | 293 | 307 | 14,069,000 |
| 1985/05/25 | 295 | 300 | 293 | 296 | 8,924,000 |
| 1985/05/24 | 284 | 289 | 281 | 289 | 1,472,000 |
| 1985/05/23 | 285 | 287 | 283 | 285 | 1,962,000 |
| 1985/05/22 | 280 | 285 | 277 | 284 | 2,516,000 |
| 1985/05/21 | 272 | 278 | 271 | 277 | 1,618,000 |
| 1985/05/20 | 269 | 270 | 268 | 269 | 319,000 |
| 1985/05/18 | 265 | 269 | 265 | 267 | 231,000 |
| 1985/05/17 | 265 | 268 | 264 | 267 | 507,000 |
| 1985/05/16 | 263 | 267 | 263 | 265 | 434,000 |
| 1985/05/15 | 269 | 270 | 265 | 267 | 287,000 |
| 1985/05/14 | 273 | 274 | 269 | 269 | 541,000 |
| 1985/05/13 | 275 | 276 | 273 | 274 | 687,000 |
| 1985/05/10 | 270 | 273 | 268 | 273 | 924,000 |
| 1985/05/09 | 269 | 272 | 268 | 270 | 534,000 |
| 1985/05/08 | 269 | 270 | 269 | 269 | 604,000 |
| 1985/05/07 | 269 | 270 | 269 | 269 | 375,000 |
| 1985/05/04 | 269 | 270 | 269 | 269 | 262,000 |
| 1985/05/02 | 269 | 270 | 269 | 269 | 329,000 |
| 1985/05/01 | 268 | 270 | 267 | 269 | 492,000 |
| 1985/04/30 | 270 | 272 | 269 | 269 | 632,000 |
| 1985/04/27 | 267 | 270 | 267 | 268 | 155,000 |
| 1985/04/26 | 267 | 272 | 267 | 270 | 591,000 |
| 1985/04/25 | 267 | 269 | 266 | 269 | 159,000 |
| 1985/04/24 | 269 | 273 | 266 | 266 | 613,000 |
| 1985/04/23 | 276 | 277 | 270 | 270 | 485,000 |
| 1985/04/22 | 276 | 277 | 269 | 276 | 524,000 |
| 1985/04/20 | 275 | 278 | 271 | 277 | 408,000 |
| 1985/04/19 | 265 | 275 | 265 | 275 | 309,000 |
| 1985/04/18 | 268 | 269 | 265 | 265 | 923,000 |
| 1985/04/17 | 261 | 267 | 260 | 266 | 951,000 |
| 1985/04/16 | 277 | 278 | 263 | 263 | 956,000 |
| 1985/04/15 | 274 | 280 | 274 | 279 | 409,000 |
| 1985/04/12 | 276 | 277 | 273 | 274 | 842,000 |
| 1985/04/11 | 276 | 278 | 275 | 277 | 703,000 |
| 1985/04/10 | 277 | 280 | 276 | 276 | 648,000 |
| 1985/04/09 | 279 | 282 | 275 | 277 | 922,000 |
| 1985/04/08 | 283 | 285 | 278 | 279 | 904,000 |
| 1985/04/06 | 279 | 285 | 279 | 285 | 674,000 |
| 1985/04/05 | 289 | 290 | 278 | 279 | 3,340,000 |
| 1985/04/04 | 299 | 299 | 291 | 297 | 4,287,000 |
| 1985/04/03 | 290 | 300 | 288 | 299 | 12,791,000 |
| 1985/04/02 | 295 | 297 | 291 | 291 | 6,499,000 |
| 1985/04/01 | 283 | 290 | 281 | 290 | 4,611,000 |
| 1985/03/30 | 280 | 283 | 280 | 283 | 855,000 |
| 1985/03/29 | 288 | 289 | 279 | 283 | 1,244,000 |
| 1985/03/28 | 294 | 294 | 287 | 290 | 2,864,000 |
| 1985/03/27 | 289 | 294 | 286 | 294 | 9,956,000 |
| 1985/03/26 | 278 | 288 | 276 | 288 | 3,588,000 |
| 1985/03/25 | 278 | 279 | 276 | 278 | 786,000 |
| 1985/03/23 | 278 | 278 | 276 | 278 | 515,000 |
| 1985/03/22 | 279 | 279 | 277 | 278 | 1,516,000 |
| 1985/03/20 | 276 | 280 | 275 | 279 | 2,001,000 |
| 1985/03/19 | 278 | 279 | 276 | 277 | 1,190,000 |
| 1985/03/18 | 282 | 282 | 276 | 279 | 1,909,000 |
| 1985/03/16 | 274 | 283 | 273 | 280 | 4,369,000 |
| 1985/03/15 | 269 | 277 | 269 | 274 | 5,454,000 |
| 1985/03/14 | 267 | 270 | 267 | 269 | 1,710,000 |
| 1985/03/13 | 260 | 267 | 259 | 267 | 655,000 |
| 1985/03/12 | 259 | 260 | 259 | 260 | 317,000 |
| 1985/03/11 | 260 | 265 | 260 | 261 | 374,000 |
| 1985/03/08 | 267 | 267 | 260 | 263 | 562,000 |
| 1985/03/07 | 268 | 270 | 265 | 266 | 1,419,000 |
| 1985/03/06 | 260 | 268 | 259 | 268 | 746,000 |
| 1985/03/05 | 256 | 260 | 255 | 260 | 274,000 |
| 1985/03/04 | 256 | 260 | 256 | 256 | 301,000 |
| 1985/03/02 | 257 | 258 | 255 | 258 | 209,000 |
| 1985/03/01 | 254 | 257 | 252 | 253 | 546,000 |
| 1985/02/28 | 255 | 256 | 253 | 255 | 233,000 |
| 1985/02/27 | 256 | 258 | 255 | 255 | 389,000 |
| 1985/02/26 | 254 | 257 | 253 | 256 | 339,000 |
| 1985/02/25 | 258 | 258 | 253 | 253 | 209,000 |
| 1985/02/23 | 255 | 258 | 253 | 258 | 129,000 |
| 1985/02/22 | 257 | 258 | 253 | 253 | 504,000 |
| 1985/02/21 | 256 | 258 | 256 | 257 | 418,000 |
| 1985/02/20 | 258 | 258 | 256 | 258 | 310,000 |
| 1985/02/19 | 258 | 259 | 257 | 258 | 395,000 |
| 1985/02/18 | 260 | 260 | 258 | 260 | 429,000 |
| 1985/02/16 | 261 | 261 | 260 | 261 | 506,000 |
| 1985/02/15 | 262 | 265 | 261 | 263 | 438,000 |
| 1985/02/14 | 263 | 265 | 261 | 262 | 352,000 |
| 1985/02/13 | 267 | 268 | 261 | 264 | 546,000 |
| 1985/02/12 | 268 | 268 | 265 | 268 | 354,000 |
| 1985/02/08 | 266 | 272 | 264 | 269 | 1,634,000 |
| 1985/02/07 | 263 | 265 | 260 | 263 | 272,000 |
| 1985/02/06 | 262 | 266 | 260 | 260 | 525,000 |
| 1985/02/05 | 269 | 270 | 261 | 261 | 1,099,000 |
| 1985/02/04 | 269 | 269 | 265 | 268 | 785,000 |
| 1985/02/02 | 265 | 272 | 265 | 269 | 2,415,000 |
| 1985/02/01 | 260 | 261 | 256 | 260 | 752,000 |
| 1985/01/31 | 260 | 260 | 255 | 255 | 493,000 |
| 1985/01/30 | 255 | 259 | 255 | 255 | 305,000 |
| 1985/01/29 | 255 | 258 | 251 | 255 | 422,000 |
| 1985/01/28 | 255 | 255 | 253 | 253 | 207,000 |
| 1985/01/26 | 255 | 257 | 255 | 255 | 319,000 |
| 1985/01/25 | 261 | 261 | 255 | 255 | 420,000 |
| 1985/01/24 | 260 | 261 | 258 | 261 | 392,000 |
| 1985/01/23 | 265 | 265 | 260 | 260 | 871,000 |
| 1985/01/22 | 266 | 267 | 264 | 265 | 970,000 |
| 1985/01/21 | 266 | 267 | 265 | 265 | 519,000 |
| 1985/01/19 | 265 | 267 | 265 | 265 | 312,000 |
| 1985/01/18 | 264 | 266 | 263 | 265 | 602,000 |
| 1985/01/17 | 266 | 268 | 264 | 264 | 1,092,000 |
| 1985/01/16 | 270 | 271 | 266 | 266 | 1,813,000 |
| 1985/01/14 | 269 | 270 | 266 | 267 | 1,119,000 |
| 1985/01/11 | 269 | 269 | 265 | 266 | 1,861,000 |
| 1985/01/10 | 270 | 270 | 265 | 265 | 1,776,000 |
| 1985/01/09 | 270 | 271 | 267 | 268 | 1,690,000 |
| 1985/01/08 | 275 | 275 | 266 | 268 | 2,811,000 |
| 1985/01/07 | 268 | 275 | 266 | 274 | 5,796,000 |
| 1985/01/05 | 268 | 269 | 263 | 266 | 991,000 |
| 1985/01/04 | 265 | 265 | 260 | 263 | 539,000 |