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 |
|---|---|---|---|---|---|
| 1991/12/30 | 453 | 470 | 453 | 469 | 366,000 |
| 1991/12/27 | 462 | 465 | 450 | 450 | 680,000 |
| 1991/12/26 | 470 | 475 | 455 | 461 | 405,000 |
| 1991/12/25 | 470 | 475 | 468 | 470 | 384,000 |
| 1991/12/24 | 473 | 477 | 456 | 470 | 536,000 |
| 1991/12/20 | 471 | 473 | 466 | 468 | 377,000 |
| 1991/12/19 | 474 | 478 | 462 | 463 | 236,000 |
| 1991/12/18 | 475 | 484 | 475 | 479 | 275,000 |
| 1991/12/17 | 475 | 480 | 474 | 475 | 227,000 |
| 1991/12/16 | 470 | 482 | 468 | 475 | 299,000 |
| 1991/12/13 | 468 | 468 | 453 | 467 | 1,949,000 |
| 1991/12/12 | 450 | 460 | 448 | 453 | 335,000 |
| 1991/12/11 | 448 | 451 | 421 | 448 | 600,000 |
| 1991/12/10 | 458 | 461 | 457 | 458 | 408,000 |
| 1991/12/09 | 466 | 466 | 455 | 458 | 279,000 |
| 1991/12/06 | 470 | 475 | 466 | 466 | 328,000 |
| 1991/12/05 | 469 | 470 | 462 | 466 | 336,000 |
| 1991/12/04 | 459 | 469 | 459 | 469 | 241,000 |
| 1991/12/03 | 455 | 459 | 450 | 454 | 438,000 |
| 1991/12/02 | 455 | 456 | 450 | 450 | 332,000 |
| 1991/11/29 | 472 | 478 | 463 | 464 | 348,000 |
| 1991/11/28 | 480 | 480 | 470 | 470 | 264,000 |
| 1991/11/27 | 485 | 485 | 481 | 482 | 283,000 |
| 1991/11/26 | 482 | 484 | 480 | 482 | 222,000 |
| 1991/11/25 | 483 | 489 | 480 | 482 | 245,000 |
| 1991/11/22 | 496 | 496 | 482 | 482 | 424,000 |
| 1991/11/21 | 503 | 509 | 495 | 496 | 318,000 |
| 1991/11/20 | 493 | 509 | 493 | 498 | 442,000 |
| 1991/11/19 | 512 | 512 | 497 | 497 | 286,000 |
| 1991/11/18 | 510 | 510 | 497 | 502 | 615,000 |
| 1991/11/15 | 523 | 523 | 511 | 512 | 642,000 |
| 1991/11/14 | 507 | 517 | 506 | 513 | 527,000 |
| 1991/11/13 | 520 | 520 | 510 | 513 | 233,000 |
| 1991/11/12 | 509 | 520 | 507 | 520 | 334,000 |
| 1991/11/11 | 515 | 515 | 509 | 509 | 206,000 |
| 1991/11/08 | 521 | 525 | 515 | 515 | 297,000 |
| 1991/11/07 | 521 | 525 | 511 | 511 | 594,000 |
| 1991/11/06 | 520 | 525 | 520 | 520 | 242,000 |
| 1991/11/05 | 530 | 530 | 520 | 528 | 301,000 |
| 1991/11/01 | 520 | 530 | 515 | 523 | 513,000 |
| 1991/10/31 | 530 | 530 | 521 | 530 | 1,076,000 |
| 1991/10/30 | 532 | 539 | 529 | 537 | 952,000 |
| 1991/10/29 | 530 | 535 | 508 | 531 | 1,319,000 |
| 1991/10/28 | 547 | 550 | 545 | 546 | 326,000 |
| 1991/10/25 | 554 | 556 | 545 | 545 | 1,784,000 |
| 1991/10/24 | 535 | 558 | 535 | 558 | 2,483,000 |
| 1991/10/23 | 546 | 549 | 533 | 535 | 937,000 |
| 1991/10/22 | 543 | 554 | 543 | 554 | 1,359,000 |
| 1991/10/21 | 549 | 549 | 543 | 547 | 550,000 |
| 1991/10/18 | 544 | 548 | 538 | 540 | 1,461,000 |
| 1991/10/17 | 538 | 554 | 537 | 538 | 2,014,000 |
| 1991/10/16 | 525 | 540 | 525 | 536 | 501,000 |
| 1991/10/15 | 523 | 528 | 520 | 525 | 718,000 |
| 1991/10/14 | 526 | 531 | 522 | 522 | 335,000 |
| 1991/10/11 | 540 | 540 | 524 | 531 | 866,000 |
| 1991/10/09 | 528 | 540 | 526 | 540 | 1,107,000 |
| 1991/10/08 | 532 | 540 | 530 | 530 | 611,000 |
| 1991/10/07 | 542 | 545 | 536 | 537 | 432,000 |
| 1991/10/04 | 550 | 553 | 538 | 547 | 1,191,000 |
| 1991/10/03 | 549 | 550 | 536 | 541 | 1,561,000 |
| 1991/10/02 | 544 | 551 | 544 | 550 | 1,221,000 |
| 1991/10/01 | 548 | 564 | 548 | 553 | 3,778,000 |
| 1991/09/30 | 554 | 558 | 549 | 553 | 1,150,000 |
| 1991/09/27 | 546 | 560 | 530 | 558 | 5,781,000 |
| 1991/09/26 | 540 | 552 | 535 | 543 | 6,735,000 |
| 1991/09/25 | 520 | 545 | 508 | 540 | 5,027,000 |
| 1991/09/24 | 502 | 510 | 501 | 507 | 984,000 |
| 1991/09/20 | 512 | 518 | 502 | 502 | 1,433,000 |
| 1991/09/19 | 510 | 515 | 508 | 509 | 989,000 |
| 1991/09/18 | 510 | 515 | 505 | 507 | 643,000 |
| 1991/09/17 | 524 | 524 | 513 | 515 | 639,000 |
| 1991/09/13 | 506 | 520 | 506 | 520 | 3,380,000 |
| 1991/09/12 | 512 | 514 | 502 | 504 | 1,432,000 |
| 1991/09/11 | 502 | 514 | 499 | 502 | 1,473,000 |
| 1991/09/10 | 512 | 525 | 502 | 502 | 2,062,000 |
| 1991/09/09 | 506 | 519 | 501 | 502 | 1,301,000 |
| 1991/09/06 | 528 | 533 | 516 | 516 | 4,386,000 |
| 1991/09/05 | 523 | 529 | 515 | 525 | 4,069,000 |
| 1991/09/04 | 500 | 535 | 495 | 519 | 9,872,000 |
| 1991/09/03 | 485 | 500 | 482 | 500 | 5,254,000 |
| 1991/09/02 | 469 | 487 | 460 | 480 | 3,153,000 |
| 1991/08/30 | 446 | 464 | 443 | 464 | 1,550,000 |
| 1991/08/29 | 432 | 446 | 428 | 441 | 1,588,000 |
| 1991/08/28 | 431 | 439 | 428 | 428 | 660,000 |
| 1991/08/27 | 425 | 433 | 422 | 431 | 579,000 |
| 1991/08/26 | 442 | 445 | 431 | 431 | 526,000 |
| 1991/08/23 | 455 | 456 | 440 | 442 | 945,000 |
| 1991/08/22 | 451 | 456 | 445 | 456 | 881,000 |
| 1991/08/21 | 421 | 440 | 420 | 431 | 596,000 |
| 1991/08/20 | 415 | 421 | 406 | 415 | 972,000 |
| 1991/08/19 | 445 | 450 | 401 | 406 | 887,000 |
| 1991/08/16 | 455 | 457 | 450 | 450 | 420,000 |
| 1991/08/15 | 454 | 458 | 450 | 450 | 541,000 |
| 1991/08/14 | 455 | 460 | 453 | 453 | 424,000 |
| 1991/08/13 | 455 | 460 | 451 | 455 | 352,000 |
| 1991/08/12 | 478 | 478 | 462 | 465 | 515,000 |
| 1991/08/09 | 470 | 478 | 469 | 475 | 324,000 |
| 1991/08/08 | 478 | 478 | 471 | 475 | 341,000 |
| 1991/08/07 | 476 | 478 | 470 | 478 | 438,000 |
| 1991/08/06 | 479 | 479 | 472 | 475 | 361,000 |
| 1991/08/05 | 485 | 487 | 481 | 482 | 301,000 |
| 1991/08/02 | 487 | 487 | 483 | 486 | 470,000 |
| 1991/08/01 | 490 | 493 | 484 | 488 | 1,897,000 |
| 1991/07/31 | 492 | 494 | 487 | 487 | 1,802,000 |
| 1991/07/30 | 480 | 491 | 479 | 490 | 2,793,000 |
| 1991/07/29 | 491 | 495 | 481 | 489 | 192,000 |
| 1991/07/26 | 499 | 500 | 490 | 497 | 1,321,000 |
| 1991/07/25 | 500 | 500 | 490 | 499 | 273,000 |
| 1991/07/24 | 475 | 500 | 475 | 500 | 392,000 |
| 1991/07/23 | 474 | 484 | 473 | 478 | 308,000 |
| 1991/07/22 | 491 | 491 | 477 | 477 | 376,000 |
| 1991/07/19 | 490 | 493 | 486 | 486 | 221,000 |
| 1991/07/18 | 501 | 501 | 486 | 492 | 367,000 |
| 1991/07/17 | 502 | 511 | 495 | 496 | 253,000 |
| 1991/07/16 | 530 | 538 | 510 | 511 | 435,000 |
| 1991/07/15 | 503 | 535 | 493 | 535 | 639,000 |
| 1991/07/12 | 498 | 498 | 487 | 498 | 159,000 |
| 1991/07/11 | 495 | 500 | 486 | 499 | 453,000 |
| 1991/07/10 | 495 | 503 | 477 | 495 | 663,000 |
| 1991/07/09 | 475 | 495 | 451 | 495 | 592,000 |
| 1991/07/08 | 495 | 497 | 470 | 470 | 697,000 |
| 1991/07/05 | 504 | 510 | 495 | 495 | 251,000 |
| 1991/07/04 | 500 | 505 | 495 | 499 | 387,000 |
| 1991/07/03 | 515 | 520 | 505 | 505 | 492,000 |
| 1991/07/02 | 530 | 538 | 515 | 515 | 515,000 |
| 1991/07/01 | 525 | 530 | 510 | 528 | 469,000 |
| 1991/06/28 | 520 | 520 | 512 | 513 | 420,000 |
| 1991/06/27 | 518 | 524 | 515 | 524 | 202,000 |
| 1991/06/26 | 530 | 530 | 518 | 523 | 355,000 |
| 1991/06/25 | 517 | 521 | 515 | 518 | 428,000 |
| 1991/06/24 | 520 | 525 | 515 | 517 | 251,000 |
| 1991/06/21 | 523 | 530 | 515 | 530 | 641,000 |
| 1991/06/20 | 530 | 530 | 520 | 523 | 665,000 |
| 1991/06/19 | 531 | 531 | 515 | 520 | 778,000 |
| 1991/06/18 | 540 | 543 | 536 | 536 | 280,000 |
| 1991/06/17 | 540 | 547 | 540 | 545 | 256,000 |
| 1991/06/14 | 554 | 554 | 536 | 550 | 3,106,000 |
| 1991/06/13 | 521 | 536 | 520 | 536 | 264,000 |
| 1991/06/12 | 530 | 530 | 513 | 520 | 409,000 |
| 1991/06/11 | 516 | 524 | 515 | 520 | 229,000 |
| 1991/06/10 | 524 | 524 | 516 | 520 | 321,000 |
| 1991/06/07 | 532 | 532 | 523 | 525 | 764,000 |
| 1991/06/06 | 553 | 553 | 527 | 530 | 813,000 |
| 1991/06/05 | 546 | 554 | 543 | 543 | 205,000 |
| 1991/06/04 | 555 | 565 | 550 | 553 | 434,000 |
| 1991/06/03 | 575 | 575 | 560 | 569 | 650,000 |
| 1991/05/31 | 552 | 569 | 552 | 568 | 951,000 |
| 1991/05/30 | 549 | 552 | 549 | 551 | 297,000 |
| 1991/05/29 | 548 | 549 | 540 | 549 | 362,000 |
| 1991/05/28 | 549 | 549 | 535 | 535 | 264,000 |
| 1991/05/27 | 544 | 549 | 540 | 540 | 240,000 |
| 1991/05/24 | 540 | 547 | 540 | 540 | 340,000 |
| 1991/05/23 | 527 | 540 | 526 | 540 | 245,000 |
| 1991/05/22 | 542 | 542 | 530 | 531 | 268,000 |
| 1991/05/21 | 545 | 545 | 535 | 542 | 264,000 |
| 1991/05/20 | 545 | 549 | 531 | 549 | 321,000 |
| 1991/05/17 | 531 | 545 | 530 | 545 | 154,000 |
| 1991/05/16 | 530 | 537 | 527 | 527 | 234,000 |
| 1991/05/15 | 530 | 535 | 530 | 535 | 334,000 |
| 1991/05/14 | 539 | 540 | 530 | 530 | 414,000 |
| 1991/05/13 | 535 | 545 | 532 | 534 | 357,000 |
| 1991/05/10 | 555 | 555 | 541 | 552 | 294,000 |
| 1991/05/09 | 555 | 555 | 544 | 555 | 499,000 |
| 1991/05/08 | 540 | 556 | 537 | 550 | 336,000 |
| 1991/05/07 | 541 | 550 | 540 | 541 | 132,000 |
| 1991/05/02 | 555 | 564 | 546 | 548 | 623,000 |
| 1991/05/01 | 545 | 555 | 536 | 555 | 575,000 |
| 1991/04/30 | 521 | 539 | 521 | 535 | 935,000 |
| 1991/04/26 | 540 | 540 | 520 | 530 | 1,748,000 |
| 1991/04/25 | 552 | 553 | 531 | 531 | 872,000 |
| 1991/04/24 | 553 | 558 | 551 | 552 | 803,000 |
| 1991/04/23 | 550 | 560 | 550 | 552 | 772,000 |
| 1991/04/22 | 550 | 558 | 550 | 551 | 461,000 |
| 1991/04/19 | 568 | 569 | 560 | 560 | 235,000 |
| 1991/04/18 | 570 | 577 | 565 | 570 | 483,000 |
| 1991/04/17 | 574 | 582 | 570 | 571 | 541,000 |
| 1991/04/16 | 582 | 583 | 570 | 582 | 446,000 |
| 1991/04/15 | 580 | 585 | 574 | 576 | 364,000 |
| 1991/04/12 | 569 | 584 | 562 | 580 | 470,000 |
| 1991/04/11 | 571 | 579 | 560 | 579 | 385,000 |
| 1991/04/10 | 572 | 580 | 560 | 561 | 501,000 |
| 1991/04/09 | 571 | 579 | 571 | 572 | 518,000 |
| 1991/04/08 | 588 | 589 | 577 | 580 | 497,000 |
| 1991/04/05 | 583 | 583 | 575 | 577 | 468,000 |
| 1991/04/04 | 575 | 583 | 575 | 575 | 420,000 |
| 1991/04/03 | 579 | 585 | 571 | 585 | 760,000 |
| 1991/04/02 | 567 | 574 | 561 | 571 | 346,000 |
| 1991/04/01 | 570 | 570 | 555 | 569 | 212,000 |
| 1991/03/29 | 580 | 580 | 564 | 564 | 391,000 |
| 1991/03/28 | 559 | 580 | 552 | 574 | 609,000 |
| 1991/03/27 | 595 | 595 | 564 | 564 | 849,000 |
| 1991/03/26 | 570 | 577 | 560 | 577 | 395,000 |
| 1991/03/25 | 580 | 582 | 570 | 577 | 442,000 |
| 1991/03/22 | 576 | 580 | 570 | 580 | 786,000 |
| 1991/03/20 | 574 | 583 | 570 | 574 | 1,241,000 |
| 1991/03/19 | 581 | 591 | 580 | 580 | 1,906,000 |
| 1991/03/18 | 583 | 591 | 580 | 589 | 1,165,000 |
| 1991/03/15 | 565 | 583 | 561 | 575 | 1,415,000 |
| 1991/03/14 | 565 | 568 | 557 | 559 | 701,000 |
| 1991/03/13 | 568 | 568 | 560 | 566 | 1,276,000 |
| 1991/03/12 | 579 | 579 | 564 | 572 | 1,560,000 |
| 1991/03/11 | 587 | 592 | 571 | 583 | 2,065,000 |
| 1991/03/08 | 570 | 590 | 565 | 587 | 3,483,000 |
| 1991/03/07 | 551 | 568 | 551 | 564 | 2,031,000 |
| 1991/03/06 | 559 | 561 | 550 | 555 | 1,733,000 |
| 1991/03/05 | 568 | 579 | 561 | 561 | 680,000 |
| 1991/03/04 | 565 | 575 | 561 | 568 | 324,000 |
| 1991/03/01 | 576 | 577 | 560 | 573 | 494,000 |
| 1991/02/28 | 575 | 586 | 575 | 577 | 653,000 |
| 1991/02/27 | 565 | 575 | 560 | 565 | 531,000 |
| 1991/02/26 | 596 | 596 | 570 | 570 | 1,428,000 |
| 1991/02/25 | 570 | 580 | 560 | 565 | 676,000 |
| 1991/02/22 | 588 | 593 | 561 | 571 | 907,000 |
| 1991/02/21 | 580 | 595 | 578 | 588 | 1,285,000 |
| 1991/02/20 | 600 | 605 | 576 | 590 | 1,237,000 |
| 1991/02/19 | 570 | 614 | 566 | 599 | 4,120,000 |
| 1991/02/18 | 565 | 570 | 559 | 562 | 1,211,000 |
| 1991/02/15 | 558 | 558 | 540 | 545 | 1,081,000 |
| 1991/02/14 | 542 | 558 | 542 | 558 | 1,069,000 |
| 1991/02/13 | 542 | 558 | 536 | 540 | 1,309,000 |
| 1991/02/12 | 539 | 549 | 535 | 542 | 895,000 |
| 1991/02/08 | 516 | 530 | 515 | 529 | 803,000 |
| 1991/02/07 | 528 | 528 | 511 | 512 | 448,000 |
| 1991/02/06 | 512 | 528 | 502 | 510 | 924,000 |
| 1991/02/05 | 492 | 505 | 492 | 496 | 507,000 |
| 1991/02/04 | 490 | 493 | 486 | 487 | 183,000 |
| 1991/02/01 | 500 | 500 | 485 | 487 | 282,000 |
| 1991/01/31 | 502 | 502 | 490 | 500 | 352,000 |
| 1991/01/30 | 505 | 508 | 490 | 490 | 372,000 |
| 1991/01/29 | 509 | 509 | 500 | 508 | 595,000 |
| 1991/01/28 | 500 | 505 | 495 | 495 | 304,000 |
| 1991/01/25 | 497 | 501 | 491 | 492 | 920,000 |
| 1991/01/24 | 490 | 493 | 490 | 492 | 641,000 |
| 1991/01/23 | 490 | 495 | 487 | 487 | 517,000 |
| 1991/01/22 | 493 | 509 | 493 | 500 | 613,000 |
| 1991/01/21 | 499 | 515 | 498 | 498 | 500,000 |
| 1991/01/18 | 531 | 560 | 516 | 519 | 1,661,000 |
| 1991/01/17 | 489 | 530 | 489 | 530 | 758,000 |
| 1991/01/16 | 500 | 504 | 490 | 499 | 371,000 |
| 1991/01/14 | 540 | 540 | 519 | 534 | 629,000 |
| 1991/01/11 | 530 | 539 | 515 | 530 | 631,000 |
| 1991/01/10 | 490 | 510 | 490 | 510 | 409,000 |
| 1991/01/09 | 490 | 499 | 489 | 499 | 319,000 |
| 1991/01/08 | 520 | 520 | 490 | 499 | 264,000 |
| 1991/01/07 | 530 | 544 | 520 | 520 | 192,000 |
| 1991/01/04 | 540 | 540 | 520 | 530 | 271,000 |