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 |
---|---|---|---|---|---|
1988/12/28 | 684 | 708 | 683 | 703 | 1,708,000 |
1988/12/27 | 675 | 685 | 673 | 680 | 3,062,000 |
1988/12/26 | 678 | 685 | 672 | 675 | 1,147,000 |
1988/12/24 | 692 | 692 | 681 | 681 | 494,000 |
1988/12/23 | 699 | 699 | 686 | 687 | 779,000 |
1988/12/22 | 679 | 695 | 678 | 695 | 1,116,000 |
1988/12/21 | 684 | 684 | 675 | 679 | 1,260,000 |
1988/12/20 | 690 | 700 | 685 | 685 | 1,180,000 |
1988/12/19 | 690 | 700 | 689 | 695 | 528,000 |
1988/12/16 | 706 | 708 | 685 | 690 | 1,724,000 |
1988/12/15 | 707 | 712 | 706 | 709 | 880,000 |
1988/12/14 | 705 | 714 | 705 | 706 | 1,510,000 |
1988/12/13 | 716 | 718 | 701 | 705 | 1,519,000 |
1988/12/12 | 724 | 725 | 715 | 716 | 1,515,000 |
1988/12/09 | 729 | 732 | 716 | 723 | 4,662,000 |
1988/12/08 | 715 | 735 | 715 | 723 | 7,853,000 |
1988/12/07 | 715 | 734 | 711 | 720 | 12,849,000 |
1988/12/06 | 715 | 718 | 710 | 715 | 2,711,000 |
1988/12/05 | 715 | 717 | 702 | 715 | 2,517,000 |
1988/12/03 | 710 | 715 | 705 | 715 | 2,348,000 |
1988/12/02 | 706 | 719 | 701 | 710 | 10,574,000 |
1988/12/01 | 710 | 710 | 696 | 700 | 8,287,000 |
1988/11/30 | 672 | 702 | 670 | 685 | 9,073,000 |
1988/11/29 | 670 | 678 | 665 | 672 | 1,782,000 |
1988/11/28 | 680 | 680 | 670 | 670 | 1,833,000 |
1988/11/26 | 680 | 685 | 678 | 680 | 1,884,000 |
1988/11/25 | 675 | 681 | 675 | 676 | 2,030,000 |
1988/11/24 | 688 | 694 | 677 | 678 | 5,447,000 |
1988/11/22 | 651 | 687 | 650 | 682 | 12,683,000 |
1988/11/21 | 646 | 653 | 645 | 651 | 1,374,000 |
1988/11/18 | 641 | 655 | 641 | 646 | 2,611,000 |
1988/11/17 | 648 | 649 | 631 | 641 | 1,184,000 |
1988/11/16 | 640 | 651 | 640 | 650 | 3,298,000 |
1988/11/15 | 644 | 648 | 636 | 636 | 2,509,000 |
1988/11/14 | 625 | 642 | 625 | 636 | 2,121,000 |
1988/11/11 | 611 | 632 | 611 | 632 | 1,366,000 |
1988/11/10 | 614 | 614 | 610 | 610 | 356,000 |
1988/11/09 | 610 | 610 | 601 | 610 | 884,000 |
1988/11/08 | 611 | 614 | 600 | 600 | 480,000 |
1988/11/07 | 615 | 620 | 612 | 619 | 277,000 |
1988/11/05 | 632 | 632 | 615 | 619 | 348,000 |
1988/11/04 | 640 | 640 | 625 | 627 | 481,000 |
1988/11/02 | 636 | 640 | 630 | 635 | 938,000 |
1988/11/01 | 640 | 644 | 635 | 636 | 1,138,000 |
1988/10/31 | 640 | 652 | 639 | 640 | 1,500,000 |
1988/10/29 | 653 | 653 | 635 | 638 | 889,000 |
1988/10/28 | 654 | 659 | 644 | 652 | 4,745,000 |
1988/10/27 | 634 | 644 | 631 | 644 | 3,679,000 |
1988/10/26 | 607 | 624 | 607 | 620 | 2,072,000 |
1988/10/25 | 600 | 609 | 595 | 607 | 1,021,000 |
1988/10/24 | 574 | 602 | 570 | 600 | 495,000 |
1988/10/22 | 561 | 575 | 561 | 575 | 364,000 |
1988/10/21 | 571 | 574 | 563 | 563 | 271,000 |
1988/10/20 | 574 | 574 | 560 | 561 | 455,000 |
1988/10/19 | 575 | 575 | 561 | 565 | 424,000 |
1988/10/18 | 577 | 578 | 570 | 572 | 335,000 |
1988/10/17 | 580 | 580 | 570 | 575 | 312,000 |
1988/10/14 | 575 | 585 | 575 | 575 | 187,000 |
1988/10/13 | 580 | 585 | 575 | 575 | 355,000 |
1988/10/12 | 585 | 585 | 580 | 585 | 167,000 |
1988/10/11 | 581 | 590 | 580 | 586 | 358,000 |
1988/10/07 | 579 | 582 | 575 | 580 | 367,000 |
1988/10/06 | 585 | 585 | 580 | 583 | 562,000 |
1988/10/05 | 595 | 599 | 585 | 585 | 757,000 |
1988/10/04 | 590 | 599 | 588 | 588 | 374,000 |
1988/10/03 | 590 | 600 | 590 | 600 | 315,000 |
1988/10/01 | 597 | 597 | 595 | 595 | 283,000 |
1988/09/30 | 599 | 599 | 593 | 597 | 391,000 |
1988/09/29 | 599 | 600 | 593 | 593 | 808,000 |
1988/09/28 | 591 | 600 | 591 | 597 | 717,000 |
1988/09/27 | 591 | 600 | 591 | 595 | 283,000 |
1988/09/26 | 598 | 608 | 596 | 600 | 273,000 |
1988/09/24 | 595 | 618 | 595 | 618 | 350,000 |
1988/09/22 | 605 | 605 | 595 | 595 | 269,000 |
1988/09/21 | 600 | 605 | 595 | 600 | 396,000 |
1988/09/20 | 610 | 610 | 601 | 608 | 619,000 |
1988/09/19 | 614 | 615 | 605 | 610 | 319,000 |
1988/09/16 | 603 | 611 | 601 | 606 | 359,000 |
1988/09/14 | 608 | 609 | 600 | 608 | 564,000 |
1988/09/13 | 610 | 613 | 605 | 605 | 525,000 |
1988/09/12 | 600 | 610 | 600 | 609 | 508,000 |
1988/09/09 | 599 | 610 | 593 | 600 | 567,000 |
1988/09/08 | 613 | 615 | 590 | 590 | 823,000 |
1988/09/07 | 583 | 586 | 580 | 583 | 1,016,000 |
1988/09/06 | 590 | 590 | 581 | 586 | 520,000 |
1988/09/05 | 595 | 595 | 580 | 586 | 454,000 |
1988/09/03 | 590 | 605 | 582 | 595 | 388,000 |
1988/09/02 | 581 | 589 | 580 | 589 | 280,000 |
1988/09/01 | 595 | 595 | 579 | 589 | 572,000 |
1988/08/31 | 605 | 605 | 599 | 604 | 469,000 |
1988/08/30 | 610 | 618 | 602 | 608 | 513,000 |
1988/08/29 | 622 | 622 | 615 | 618 | 335,000 |
1988/08/27 | 619 | 620 | 615 | 620 | 178,000 |
1988/08/26 | 619 | 620 | 607 | 610 | 517,000 |
1988/08/25 | 618 | 620 | 610 | 619 | 352,000 |
1988/08/24 | 610 | 623 | 610 | 610 | 838,000 |
1988/08/23 | 615 | 618 | 610 | 612 | 645,000 |
1988/08/22 | 605 | 620 | 601 | 619 | 665,000 |
1988/08/19 | 612 | 620 | 610 | 613 | 889,000 |
1988/08/18 | 601 | 610 | 599 | 602 | 322,000 |
1988/08/17 | 598 | 605 | 598 | 601 | 519,000 |
1988/08/16 | 597 | 601 | 593 | 601 | 574,000 |
1988/08/15 | 611 | 611 | 597 | 597 | 408,000 |
1988/08/12 | 617 | 617 | 599 | 601 | 466,000 |
1988/08/11 | 597 | 605 | 596 | 597 | 751,000 |
1988/08/10 | 615 | 615 | 607 | 607 | 725,000 |
1988/08/09 | 615 | 620 | 610 | 615 | 225,000 |
1988/08/08 | 618 | 618 | 609 | 612 | 389,000 |
1988/08/06 | 610 | 610 | 608 | 608 | 353,000 |
1988/08/05 | 610 | 620 | 608 | 610 | 1,019,000 |
1988/08/04 | 621 | 621 | 611 | 612 | 336,000 |
1988/08/03 | 617 | 620 | 610 | 611 | 1,123,000 |
1988/08/02 | 617 | 620 | 615 | 617 | 695,000 |
1988/08/01 | 619 | 620 | 614 | 620 | 1,222,000 |
1988/07/30 | 612 | 620 | 610 | 615 | 650,000 |
1988/07/29 | 620 | 620 | 611 | 611 | 700,000 |
1988/07/28 | 630 | 630 | 616 | 625 | 1,341,000 |
1988/07/27 | 611 | 630 | 608 | 620 | 1,111,000 |
1988/07/26 | 608 | 613 | 608 | 610 | 899,000 |
1988/07/25 | 615 | 616 | 602 | 608 | 1,346,000 |
1988/07/23 | 607 | 620 | 607 | 612 | 917,000 |
1988/07/22 | 640 | 640 | 601 | 607 | 1,934,000 |
1988/07/21 | 650 | 655 | 638 | 640 | 2,972,000 |
1988/07/20 | 662 | 670 | 650 | 650 | 1,137,000 |
1988/07/19 | 684 | 685 | 650 | 660 | 2,184,000 |
1988/07/18 | 681 | 700 | 681 | 689 | 2,507,000 |
1988/07/15 | 677 | 698 | 675 | 686 | 3,988,000 |
1988/07/14 | 675 | 683 | 675 | 675 | 3,533,000 |
1988/07/13 | 685 | 688 | 675 | 675 | 1,393,000 |
1988/07/12 | 675 | 685 | 675 | 685 | 1,149,000 |
1988/07/11 | 680 | 689 | 675 | 685 | 1,246,000 |
1988/07/08 | 685 | 689 | 680 | 685 | 1,408,000 |
1988/07/07 | 699 | 699 | 685 | 685 | 3,832,000 |
1988/07/06 | 720 | 726 | 687 | 690 | 9,939,000 |
1988/07/05 | 691 | 709 | 691 | 709 | 4,958,000 |
1988/07/04 | 690 | 700 | 685 | 690 | 4,089,000 |
1988/07/02 | 710 | 720 | 680 | 685 | 5,600,000 |
1988/07/01 | 710 | 730 | 705 | 710 | 43,632,000 |
1988/06/30 | 658 | 687 | 655 | 687 | 19,485,000 |
1988/06/29 | 648 | 658 | 640 | 643 | 2,377,000 |
1988/06/28 | 624 | 638 | 620 | 638 | 1,147,000 |
1988/06/27 | 640 | 642 | 633 | 633 | 590,000 |
1988/06/25 | 633 | 644 | 632 | 642 | 631,000 |
1988/06/24 | 649 | 655 | 635 | 643 | 2,842,000 |
1988/06/23 | 644 | 654 | 630 | 654 | 1,722,000 |
1988/06/22 | 658 | 664 | 650 | 650 | 3,177,000 |
1988/06/21 | 649 | 659 | 646 | 653 | 2,189,000 |
1988/06/20 | 669 | 670 | 650 | 652 | 4,840,000 |
1988/06/17 | 656 | 665 | 646 | 665 | 8,523,000 |
1988/06/16 | 656 | 659 | 646 | 646 | 3,723,000 |
1988/06/15 | 641 | 655 | 636 | 646 | 4,917,000 |
1988/06/14 | 630 | 635 | 625 | 631 | 719,000 |
1988/06/13 | 639 | 641 | 635 | 635 | 616,000 |
1988/06/10 | 640 | 649 | 621 | 638 | 2,685,000 |
1988/06/09 | 648 | 660 | 646 | 650 | 5,420,000 |
1988/06/08 | 640 | 648 | 635 | 643 | 1,971,000 |
1988/06/07 | 648 | 654 | 646 | 650 | 2,440,000 |
1988/06/06 | 660 | 664 | 645 | 645 | 6,294,000 |
1988/06/04 | 643 | 658 | 642 | 655 | 8,022,000 |
1988/06/03 | 625 | 645 | 625 | 638 | 5,550,000 |
1988/06/02 | 643 | 648 | 635 | 635 | 9,956,000 |
1988/06/01 | 618 | 630 | 611 | 623 | 5,952,000 |
1988/05/31 | 605 | 612 | 605 | 608 | 1,357,000 |
1988/05/30 | 598 | 620 | 596 | 605 | 873,000 |
1988/05/28 | 600 | 607 | 599 | 603 | 757,000 |
1988/05/27 | 608 | 615 | 605 | 610 | 1,075,000 |
1988/05/26 | 620 | 622 | 610 | 616 | 2,430,000 |
1988/05/25 | 619 | 623 | 616 | 616 | 5,264,000 |
1988/05/24 | 600 | 615 | 599 | 615 | 2,314,000 |
1988/05/23 | 608 | 608 | 599 | 605 | 1,605,000 |
1988/05/20 | 606 | 610 | 603 | 609 | 1,258,000 |
1988/05/19 | 608 | 616 | 608 | 609 | 2,321,000 |
1988/05/18 | 614 | 620 | 608 | 618 | 5,563,000 |
1988/05/17 | 615 | 618 | 610 | 614 | 2,899,000 |
1988/05/16 | 615 | 618 | 612 | 614 | 6,804,000 |
1988/05/13 | 602 | 613 | 601 | 612 | 12,805,000 |
1988/05/12 | 583 | 604 | 581 | 596 | 10,351,000 |
1988/05/11 | 577 | 598 | 577 | 590 | 8,528,000 |
1988/05/10 | 562 | 577 | 562 | 574 | 859,000 |
1988/05/09 | 580 | 584 | 568 | 571 | 774,000 |
1988/05/07 | 580 | 583 | 578 | 583 | 693,000 |
1988/05/06 | 580 | 583 | 577 | 581 | 1,773,000 |
1988/05/02 | 571 | 585 | 571 | 583 | 3,536,000 |
1988/04/30 | 565 | 569 | 564 | 569 | 672,000 |
1988/04/28 | 563 | 570 | 560 | 568 | 1,100,000 |
1988/04/27 | 561 | 565 | 557 | 564 | 932,000 |
1988/04/26 | 561 | 565 | 561 | 565 | 828,000 |
1988/04/25 | 566 | 566 | 560 | 565 | 739,000 |
1988/04/23 | 564 | 565 | 557 | 565 | 564,000 |
1988/04/22 | 556 | 559 | 555 | 555 | 567,000 |
1988/04/21 | 560 | 560 | 556 | 556 | 882,000 |
1988/04/20 | 555 | 565 | 550 | 564 | 384,000 |
1988/04/19 | 555 | 556 | 546 | 554 | 1,318,000 |
1988/04/18 | 559 | 565 | 558 | 559 | 513,000 |
1988/04/15 | 559 | 569 | 558 | 560 | 1,361,000 |
1988/04/14 | 569 | 572 | 566 | 569 | 1,683,000 |
1988/04/13 | 566 | 570 | 566 | 569 | 554,000 |
1988/04/12 | 566 | 570 | 564 | 570 | 1,523,000 |
1988/04/11 | 573 | 573 | 565 | 565 | 876,000 |
1988/04/08 | 560 | 568 | 558 | 563 | 1,532,000 |
1988/04/07 | 563 | 568 | 556 | 556 | 1,778,000 |
1988/04/06 | 560 | 563 | 555 | 559 | 1,093,000 |
1988/04/05 | 565 | 568 | 557 | 557 | 1,147,000 |
1988/04/04 | 570 | 575 | 565 | 569 | 1,659,000 |
1988/04/02 | 552 | 568 | 551 | 567 | 1,023,000 |
1988/04/01 | 551 | 554 | 550 | 552 | 976,000 |
1988/03/31 | 551 | 554 | 550 | 550 | 965,000 |
1988/03/30 | 547 | 554 | 547 | 550 | 869,000 |
1988/03/29 | 550 | 554 | 544 | 547 | 776,000 |
1988/03/28 | 540 | 550 | 540 | 544 | 493,000 |
1988/03/26 | 531 | 554 | 530 | 554 | 792,000 |
1988/03/25 | 542 | 550 | 540 | 541 | 851,000 |
1988/03/24 | 548 | 553 | 541 | 542 | 1,479,000 |
1988/03/23 | 545 | 555 | 543 | 555 | 1,221,000 |
1988/03/22 | 548 | 548 | 544 | 545 | 809,000 |
1988/03/18 | 545 | 554 | 542 | 542 | 1,350,000 |
1988/03/17 | 545 | 558 | 542 | 555 | 1,688,000 |
1988/03/16 | 552 | 564 | 540 | 541 | 1,745,000 |
1988/03/15 | 550 | 555 | 547 | 552 | 1,012,000 |
1988/03/14 | 557 | 562 | 546 | 554 | 1,290,000 |
1988/03/11 | 559 | 573 | 556 | 563 | 3,905,000 |
1988/03/10 | 554 | 564 | 552 | 564 | 1,671,000 |
1988/03/09 | 554 | 554 | 550 | 554 | 1,083,000 |
1988/03/08 | 554 | 554 | 546 | 550 | 1,185,000 |
1988/03/07 | 556 | 560 | 550 | 554 | 770,000 |
1988/03/05 | 553 | 556 | 550 | 552 | 1,094,000 |
1988/03/04 | 553 | 559 | 550 | 552 | 1,250,000 |
1988/03/03 | 546 | 555 | 546 | 550 | 2,733,000 |
1988/03/02 | 566 | 572 | 560 | 560 | 3,166,000 |
1988/03/01 | 551 | 563 | 547 | 560 | 3,724,000 |
1988/02/29 | 540 | 545 | 538 | 540 | 1,038,000 |
1988/02/27 | 531 | 539 | 531 | 538 | 685,000 |
1988/02/26 | 543 | 543 | 535 | 535 | 1,135,000 |
1988/02/25 | 545 | 546 | 539 | 541 | 855,000 |
1988/02/24 | 545 | 548 | 540 | 540 | 2,085,000 |
1988/02/23 | 535 | 545 | 530 | 543 | 1,710,000 |
1988/02/22 | 530 | 535 | 526 | 535 | 872,000 |
1988/02/19 | 530 | 530 | 520 | 520 | 1,484,000 |
1988/02/18 | 530 | 535 | 530 | 532 | 1,082,000 |
1988/02/17 | 540 | 540 | 530 | 532 | 960,000 |
1988/02/16 | 539 | 543 | 530 | 535 | 2,672,000 |
1988/02/15 | 525 | 539 | 521 | 539 | 2,945,000 |
1988/02/12 | 512 | 520 | 510 | 519 | 1,092,000 |
1988/02/10 | 514 | 514 | 508 | 508 | 1,066,000 |
1988/02/09 | 510 | 516 | 510 | 512 | 326,000 |
1988/02/08 | 509 | 516 | 505 | 509 | 754,000 |
1988/02/06 | 503 | 510 | 503 | 510 | 193,000 |
1988/02/05 | 505 | 505 | 502 | 503 | 512,000 |
1988/02/04 | 505 | 513 | 503 | 505 | 514,000 |
1988/02/03 | 515 | 515 | 506 | 512 | 504,000 |
1988/02/02 | 506 | 515 | 503 | 515 | 835,000 |
1988/02/01 | 505 | 508 | 501 | 503 | 330,000 |
1988/01/30 | 500 | 505 | 500 | 501 | 183,000 |
1988/01/29 | 502 | 505 | 500 | 500 | 693,000 |
1988/01/28 | 500 | 501 | 496 | 500 | 655,000 |
1988/01/27 | 496 | 505 | 495 | 498 | 690,000 |
1988/01/26 | 504 | 509 | 498 | 506 | 608,000 |
1988/01/25 | 495 | 500 | 490 | 496 | 313,000 |
1988/01/23 | 489 | 494 | 488 | 490 | 196,000 |
1988/01/22 | 493 | 493 | 486 | 487 | 591,000 |
1988/01/21 | 491 | 500 | 490 | 494 | 528,000 |
1988/01/20 | 500 | 504 | 495 | 495 | 877,000 |
1988/01/19 | 500 | 505 | 500 | 500 | 656,000 |
1988/01/18 | 515 | 520 | 495 | 500 | 604,000 |
1988/01/14 | 495 | 510 | 495 | 510 | 1,158,000 |
1988/01/13 | 500 | 507 | 495 | 495 | 617,000 |
1988/01/12 | 501 | 509 | 500 | 500 | 513,000 |
1988/01/11 | 510 | 514 | 509 | 510 | 399,000 |
1988/01/08 | 506 | 520 | 502 | 517 | 1,400,000 |
1988/01/07 | 494 | 509 | 494 | 496 | 983,000 |
1988/01/06 | 486 | 502 | 486 | 494 | 2,351,000 |
1988/01/05 | 477 | 485 | 475 | 480 | 605,000 |
1988/01/04 | 484 | 488 | 470 | 475 | 209,000 |