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 |
---|---|---|---|---|---|
1993/12/30 | 339 | 339 | 331 | 339 | 268,000 |
1993/12/29 | 330 | 338 | 325 | 331 | 448,000 |
1993/12/28 | 319 | 326 | 316 | 325 | 834,000 |
1993/12/27 | 321 | 321 | 305 | 310 | 342,000 |
1993/12/24 | 327 | 327 | 316 | 316 | 572,000 |
1993/12/22 | 323 | 325 | 320 | 324 | 387,000 |
1993/12/21 | 316 | 325 | 314 | 319 | 365,000 |
1993/12/20 | 335 | 338 | 314 | 314 | 397,000 |
1993/12/17 | 332 | 338 | 330 | 338 | 449,000 |
1993/12/16 | 331 | 332 | 321 | 327 | 276,000 |
1993/12/15 | 317 | 323 | 313 | 321 | 259,000 |
1993/12/14 | 317 | 317 | 315 | 315 | 434,000 |
1993/12/13 | 317 | 323 | 316 | 317 | 276,000 |
1993/12/10 | 313 | 325 | 313 | 315 | 1,602,000 |
1993/12/09 | 316 | 321 | 309 | 313 | 398,000 |
1993/12/08 | 313 | 313 | 305 | 311 | 676,000 |
1993/12/07 | 308 | 318 | 308 | 313 | 339,000 |
1993/12/06 | 319 | 320 | 310 | 313 | 315,000 |
1993/12/03 | 323 | 330 | 316 | 324 | 508,000 |
1993/12/02 | 323 | 340 | 317 | 333 | 796,000 |
1993/12/01 | 310 | 321 | 305 | 313 | 894,000 |
1993/11/30 | 302 | 306 | 298 | 300 | 1,031,000 |
1993/11/29 | 302 | 311 | 295 | 300 | 521,000 |
1993/11/26 | 338 | 341 | 322 | 322 | 879,000 |
1993/11/25 | 337 | 348 | 330 | 341 | 713,000 |
1993/11/24 | 338 | 350 | 326 | 327 | 419,000 |
1993/11/22 | 333 | 340 | 328 | 340 | 457,000 |
1993/11/19 | 351 | 352 | 342 | 343 | 433,000 |
1993/11/18 | 363 | 364 | 351 | 352 | 288,000 |
1993/11/17 | 359 | 362 | 352 | 353 | 317,000 |
1993/11/16 | 349 | 360 | 349 | 359 | 382,000 |
1993/11/15 | 359 | 360 | 350 | 359 | 543,000 |
1993/11/12 | 346 | 364 | 345 | 354 | 985,000 |
1993/11/11 | 348 | 355 | 343 | 346 | 509,000 |
1993/11/10 | 360 | 360 | 331 | 343 | 876,000 |
1993/11/09 | 375 | 375 | 356 | 360 | 462,000 |
1993/11/08 | 373 | 378 | 365 | 377 | 423,000 |
1993/11/05 | 383 | 383 | 366 | 368 | 804,000 |
1993/11/04 | 385 | 388 | 384 | 384 | 484,000 |
1993/11/02 | 382 | 390 | 382 | 384 | 418,000 |
1993/11/01 | 387 | 387 | 380 | 385 | 233,000 |
1993/10/29 | 383 | 385 | 379 | 382 | 527,000 |
1993/10/28 | 387 | 388 | 379 | 379 | 409,000 |
1993/10/27 | 396 | 396 | 385 | 387 | 353,000 |
1993/10/26 | 396 | 398 | 391 | 392 | 399,000 |
1993/10/25 | 396 | 398 | 395 | 396 | 400,000 |
1993/10/22 | 389 | 395 | 389 | 395 | 343,000 |
1993/10/21 | 392 | 392 | 388 | 388 | 251,000 |
1993/10/20 | 392 | 392 | 388 | 392 | 381,000 |
1993/10/19 | 388 | 390 | 387 | 388 | 284,000 |
1993/10/18 | 398 | 398 | 385 | 386 | 384,000 |
1993/10/15 | 397 | 398 | 392 | 394 | 431,000 |
1993/10/14 | 388 | 395 | 388 | 395 | 244,000 |
1993/10/13 | 388 | 392 | 388 | 392 | 276,000 |
1993/10/12 | 395 | 398 | 387 | 390 | 339,000 |
1993/10/08 | 395 | 398 | 388 | 395 | 464,000 |
1993/10/07 | 399 | 399 | 392 | 395 | 415,000 |
1993/10/06 | 393 | 399 | 389 | 399 | 221,000 |
1993/10/05 | 386 | 398 | 386 | 390 | 384,000 |
1993/10/04 | 386 | 386 | 380 | 385 | 147,000 |
1993/10/01 | 384 | 387 | 381 | 386 | 384,000 |
1993/09/30 | 387 | 390 | 383 | 384 | 422,000 |
1993/09/29 | 385 | 393 | 383 | 393 | 260,000 |
1993/09/28 | 391 | 391 | 386 | 390 | 254,000 |
1993/09/27 | 398 | 399 | 391 | 391 | 263,000 |
1993/09/24 | 399 | 400 | 390 | 393 | 680,000 |
1993/09/22 | 391 | 400 | 387 | 399 | 513,000 |
1993/09/21 | 391 | 399 | 389 | 399 | 724,000 |
1993/09/20 | 390 | 398 | 387 | 387 | 460,000 |
1993/09/17 | 402 | 403 | 391 | 400 | 602,000 |
1993/09/16 | 401 | 401 | 392 | 393 | 613,000 |
1993/09/14 | 414 | 414 | 399 | 402 | 357,000 |
1993/09/13 | 405 | 414 | 404 | 414 | 528,000 |
1993/09/10 | 402 | 405 | 398 | 404 | 1,391,000 |
1993/09/09 | 408 | 410 | 401 | 405 | 379,000 |
1993/09/08 | 406 | 410 | 403 | 406 | 465,000 |
1993/09/07 | 408 | 411 | 403 | 407 | 116,000 |
1993/09/06 | 410 | 413 | 405 | 413 | 183,000 |
1993/09/03 | 405 | 415 | 400 | 409 | 529,000 |
1993/09/02 | 415 | 415 | 408 | 410 | 474,000 |
1993/09/01 | 415 | 415 | 400 | 415 | 403,000 |
1993/08/31 | 415 | 417 | 408 | 417 | 373,000 |
1993/08/30 | 413 | 415 | 406 | 414 | 363,000 |
1993/08/27 | 411 | 414 | 403 | 407 | 464,000 |
1993/08/26 | 408 | 410 | 408 | 410 | 344,000 |
1993/08/25 | 403 | 404 | 399 | 403 | 360,000 |
1993/08/24 | 399 | 403 | 396 | 403 | 180,000 |
1993/08/23 | 397 | 402 | 396 | 399 | 51,000 |
1993/08/20 | 408 | 408 | 399 | 401 | 118,000 |
1993/08/19 | 410 | 411 | 399 | 403 | 670,000 |
1993/08/18 | 399 | 411 | 399 | 400 | 1,077,000 |
1993/08/17 | 411 | 415 | 398 | 400 | 329,000 |
1993/08/16 | 407 | 412 | 406 | 411 | 179,000 |
1993/08/13 | 415 | 416 | 407 | 412 | 503,000 |
1993/08/12 | 418 | 418 | 411 | 415 | 715,000 |
1993/08/11 | 407 | 410 | 406 | 410 | 538,000 |
1993/08/10 | 402 | 410 | 401 | 407 | 508,000 |
1993/08/09 | 399 | 400 | 393 | 399 | 176,000 |
1993/08/06 | 395 | 400 | 395 | 400 | 151,000 |
1993/08/05 | 402 | 402 | 397 | 400 | 333,000 |
1993/08/04 | 399 | 400 | 395 | 397 | 436,000 |
1993/08/03 | 396 | 405 | 396 | 399 | 421,000 |
1993/08/02 | 402 | 402 | 393 | 396 | 219,000 |
1993/07/30 | 401 | 403 | 394 | 403 | 519,000 |
1993/07/29 | 393 | 403 | 392 | 403 | 344,000 |
1993/07/28 | 393 | 398 | 392 | 392 | 72,000 |
1993/07/27 | 389 | 395 | 389 | 390 | 192,000 |
1993/07/26 | 400 | 402 | 391 | 397 | 570,000 |
1993/07/23 | 407 | 407 | 394 | 395 | 361,000 |
1993/07/22 | 402 | 407 | 401 | 407 | 284,000 |
1993/07/21 | 405 | 407 | 400 | 406 | 768,000 |
1993/07/20 | 401 | 406 | 400 | 405 | 423,000 |
1993/07/19 | 407 | 407 | 402 | 405 | 285,000 |
1993/07/16 | 398 | 407 | 397 | 407 | 695,000 |
1993/07/15 | 403 | 407 | 398 | 407 | 460,000 |
1993/07/14 | 400 | 403 | 395 | 403 | 581,000 |
1993/07/13 | 398 | 407 | 398 | 401 | 845,000 |
1993/07/12 | 404 | 404 | 395 | 398 | 138,000 |
1993/07/09 | 396 | 402 | 391 | 400 | 724,000 |
1993/07/08 | 398 | 402 | 394 | 396 | 594,000 |
1993/07/07 | 392 | 396 | 389 | 393 | 611,000 |
1993/07/06 | 389 | 393 | 388 | 392 | 284,000 |
1993/07/05 | 387 | 387 | 386 | 386 | 235,000 |
1993/07/02 | 392 | 393 | 386 | 386 | 313,000 |
1993/07/01 | 388 | 393 | 388 | 389 | 482,000 |
1993/06/30 | 390 | 397 | 386 | 386 | 293,000 |
1993/06/29 | 392 | 395 | 385 | 385 | 248,000 |
1993/06/28 | 396 | 400 | 396 | 398 | 329,000 |
1993/06/25 | 387 | 394 | 385 | 394 | 519,000 |
1993/06/24 | 384 | 389 | 384 | 385 | 162,000 |
1993/06/23 | 391 | 392 | 378 | 384 | 286,000 |
1993/06/22 | 387 | 395 | 378 | 391 | 301,000 |
1993/06/21 | 391 | 392 | 373 | 383 | 532,000 |
1993/06/18 | 405 | 405 | 394 | 395 | 290,000 |
1993/06/17 | 405 | 405 | 394 | 402 | 510,000 |
1993/06/16 | 408 | 409 | 400 | 400 | 526,000 |
1993/06/15 | 416 | 419 | 406 | 408 | 639,000 |
1993/06/14 | 421 | 424 | 420 | 420 | 861,000 |
1993/06/11 | 421 | 429 | 416 | 420 | 1,968,000 |
1993/06/10 | 421 | 424 | 415 | 416 | 455,000 |
1993/06/08 | 430 | 435 | 420 | 420 | 724,000 |
1993/06/07 | 436 | 436 | 427 | 428 | 1,017,000 |
1993/06/04 | 428 | 438 | 425 | 426 | 1,558,000 |
1993/06/03 | 420 | 430 | 419 | 428 | 1,444,000 |
1993/06/02 | 420 | 428 | 420 | 420 | 1,371,000 |
1993/06/01 | 417 | 424 | 416 | 422 | 756,000 |
1993/05/31 | 423 | 427 | 414 | 422 | 719,000 |
1993/05/28 | 422 | 431 | 417 | 427 | 3,401,000 |
1993/05/27 | 415 | 429 | 413 | 422 | 2,854,000 |
1993/05/26 | 410 | 418 | 406 | 416 | 1,301,000 |
1993/05/25 | 401 | 410 | 401 | 407 | 680,000 |
1993/05/24 | 406 | 409 | 400 | 401 | 729,000 |
1993/05/21 | 393 | 403 | 391 | 396 | 300,000 |
1993/05/20 | 400 | 400 | 393 | 398 | 432,000 |
1993/05/19 | 398 | 403 | 398 | 401 | 371,000 |
1993/05/18 | 398 | 405 | 396 | 398 | 980,000 |
1993/05/17 | 399 | 408 | 398 | 400 | 695,000 |
1993/05/14 | 396 | 405 | 396 | 398 | 1,006,000 |
1993/05/13 | 404 | 405 | 394 | 395 | 741,000 |
1993/05/12 | 409 | 409 | 400 | 404 | 945,000 |
1993/05/11 | 408 | 412 | 400 | 410 | 2,597,000 |
1993/05/10 | 395 | 405 | 395 | 404 | 693,000 |
1993/05/07 | 400 | 401 | 393 | 400 | 985,000 |
1993/05/06 | 404 | 404 | 395 | 395 | 997,000 |
1993/04/30 | 393 | 405 | 390 | 405 | 1,403,000 |
1993/04/28 | 392 | 395 | 385 | 388 | 1,076,000 |
1993/04/27 | 369 | 389 | 369 | 388 | 597,000 |
1993/04/26 | 372 | 377 | 369 | 369 | 429,000 |
1993/04/23 | 372 | 377 | 371 | 372 | 264,000 |
1993/04/22 | 376 | 385 | 371 | 371 | 551,000 |
1993/04/21 | 381 | 384 | 372 | 375 | 713,000 |
1993/04/20 | 381 | 391 | 381 | 381 | 675,000 |
1993/04/19 | 388 | 388 | 380 | 386 | 511,000 |
1993/04/16 | 400 | 400 | 387 | 390 | 1,092,000 |
1993/04/15 | 395 | 400 | 390 | 400 | 942,000 |
1993/04/14 | 401 | 404 | 390 | 390 | 944,000 |
1993/04/13 | 380 | 401 | 380 | 401 | 1,543,000 |
1993/04/12 | 380 | 380 | 375 | 379 | 333,000 |
1993/04/09 | 381 | 385 | 372 | 375 | 1,358,000 |
1993/04/08 | 386 | 386 | 371 | 379 | 587,000 |
1993/04/07 | 384 | 389 | 381 | 387 | 803,000 |
1993/04/06 | 395 | 399 | 386 | 389 | 937,000 |
1993/04/05 | 386 | 407 | 377 | 395 | 3,555,000 |
1993/04/02 | 370 | 381 | 364 | 375 | 2,270,000 |
1993/04/01 | 351 | 360 | 345 | 360 | 1,058,000 |
1993/03/31 | 362 | 366 | 356 | 356 | 801,000 |
1993/03/30 | 376 | 377 | 366 | 372 | 2,208,000 |
1993/03/29 | 354 | 369 | 353 | 362 | 998,000 |
1993/03/26 | 350 | 353 | 346 | 348 | 974,000 |
1993/03/25 | 345 | 350 | 341 | 350 | 1,357,000 |
1993/03/24 | 342 | 349 | 341 | 342 | 705,000 |
1993/03/23 | 353 | 355 | 345 | 345 | 420,000 |
1993/03/22 | 350 | 354 | 348 | 351 | 433,000 |
1993/03/19 | 352 | 355 | 347 | 350 | 580,000 |
1993/03/18 | 358 | 358 | 346 | 355 | 558,000 |
1993/03/17 | 347 | 347 | 341 | 343 | 428,000 |
1993/03/16 | 348 | 350 | 342 | 342 | 377,000 |
1993/03/15 | 344 | 350 | 344 | 348 | 343,000 |
1993/03/12 | 331 | 348 | 331 | 344 | 1,836,000 |
1993/03/11 | 344 | 346 | 335 | 336 | 450,000 |
1993/03/10 | 342 | 350 | 339 | 344 | 532,000 |
1993/03/09 | 345 | 353 | 342 | 343 | 987,000 |
1993/03/08 | 325 | 353 | 325 | 350 | 828,000 |
1993/03/05 | 322 | 325 | 322 | 322 | 459,000 |
1993/03/04 | 320 | 323 | 319 | 322 | 260,000 |
1993/03/03 | 323 | 324 | 319 | 322 | 646,000 |
1993/03/02 | 322 | 323 | 317 | 318 | 514,000 |
1993/03/01 | 337 | 340 | 327 | 327 | 362,000 |
1993/02/26 | 331 | 337 | 331 | 332 | 733,000 |
1993/02/25 | 339 | 339 | 330 | 335 | 410,000 |
1993/02/24 | 335 | 339 | 335 | 335 | 322,000 |
1993/02/23 | 337 | 345 | 333 | 335 | 339,000 |
1993/02/22 | 336 | 347 | 336 | 337 | 185,000 |
1993/02/19 | 345 | 349 | 341 | 344 | 180,000 |
1993/02/18 | 342 | 349 | 340 | 345 | 242,000 |
1993/02/17 | 335 | 349 | 335 | 349 | 203,000 |
1993/02/16 | 345 | 350 | 345 | 345 | 393,000 |
1993/02/15 | 342 | 345 | 337 | 345 | 411,000 |
1993/02/12 | 350 | 350 | 340 | 340 | 617,000 |
1993/02/10 | 340 | 350 | 340 | 350 | 263,000 |
1993/02/09 | 349 | 349 | 339 | 340 | 235,000 |
1993/02/08 | 353 | 353 | 350 | 352 | 291,000 |
1993/02/05 | 347 | 353 | 345 | 350 | 365,000 |
1993/02/04 | 347 | 349 | 338 | 345 | 255,000 |
1993/02/03 | 349 | 350 | 341 | 343 | 315,000 |
1993/02/02 | 345 | 348 | 345 | 348 | 270,000 |
1993/02/01 | 345 | 346 | 340 | 346 | 310,000 |
1993/01/29 | 343 | 345 | 335 | 335 | 259,000 |
1993/01/28 | 331 | 349 | 329 | 346 | 417,000 |
1993/01/27 | 335 | 337 | 325 | 331 | 235,000 |
1993/01/26 | 330 | 339 | 325 | 337 | 367,000 |
1993/01/25 | 330 | 332 | 328 | 328 | 339,000 |
1993/01/22 | 332 | 336 | 330 | 330 | 207,000 |
1993/01/21 | 332 | 340 | 326 | 331 | 272,000 |
1993/01/20 | 343 | 343 | 332 | 332 | 317,000 |
1993/01/19 | 342 | 343 | 335 | 343 | 244,000 |
1993/01/18 | 341 | 344 | 337 | 342 | 510,000 |
1993/01/14 | 337 | 344 | 334 | 344 | 391,000 |
1993/01/13 | 344 | 344 | 336 | 338 | 459,000 |
1993/01/12 | 336 | 340 | 332 | 336 | 154,000 |
1993/01/11 | 335 | 338 | 331 | 331 | 232,000 |
1993/01/08 | 331 | 338 | 331 | 331 | 535,000 |
1993/01/07 | 332 | 344 | 330 | 336 | 428,000 |
1993/01/06 | 335 | 335 | 326 | 329 | 299,000 |
1993/01/05 | 336 | 338 | 326 | 335 | 348,000 |
1993/01/04 | 348 | 348 | 335 | 341 | 116,000 |