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 |
---|---|---|---|---|---|
1994/12/30 | 396 | 397 | 393 | 397 | 128,000 |
1994/12/29 | 387 | 394 | 386 | 394 | 154,000 |
1994/12/28 | 394 | 398 | 392 | 392 | 301,000 |
1994/12/27 | 394 | 395 | 392 | 395 | 491,000 |
1994/12/26 | 396 | 396 | 390 | 395 | 673,000 |
1994/12/22 | 390 | 395 | 388 | 393 | 913,000 |
1994/12/21 | 384 | 387 | 384 | 385 | 276,000 |
1994/12/20 | 385 | 385 | 383 | 384 | 502,000 |
1994/12/19 | 387 | 390 | 381 | 384 | 694,000 |
1994/12/16 | 385 | 387 | 383 | 387 | 210,000 |
1994/12/15 | 386 | 386 | 384 | 385 | 421,000 |
1994/12/14 | 377 | 385 | 375 | 382 | 911,000 |
1994/12/13 | 378 | 378 | 373 | 377 | 595,000 |
1994/12/12 | 375 | 378 | 375 | 375 | 272,000 |
1994/12/09 | 379 | 380 | 376 | 376 | 1,659,000 |
1994/12/08 | 376 | 379 | 374 | 379 | 438,000 |
1994/12/07 | 381 | 381 | 372 | 374 | 827,000 |
1994/12/06 | 387 | 388 | 385 | 385 | 930,000 |
1994/12/05 | 389 | 392 | 386 | 391 | 563,000 |
1994/12/02 | 391 | 393 | 388 | 388 | 1,459,000 |
1994/12/01 | 398 | 398 | 393 | 393 | 749,000 |
1994/11/30 | 395 | 398 | 394 | 398 | 1,060,000 |
1994/11/29 | 395 | 395 | 391 | 393 | 223,000 |
1994/11/28 | 396 | 396 | 392 | 396 | 946,000 |
1994/11/25 | 396 | 397 | 395 | 395 | 504,000 |
1994/11/24 | 389 | 398 | 389 | 396 | 655,000 |
1994/11/22 | 398 | 398 | 396 | 398 | 489,000 |
1994/11/21 | 407 | 407 | 403 | 403 | 158,000 |
1994/11/18 | 408 | 409 | 406 | 407 | 703,000 |
1994/11/17 | 405 | 408 | 404 | 406 | 423,000 |
1994/11/16 | 403 | 405 | 401 | 405 | 445,000 |
1994/11/15 | 403 | 405 | 402 | 403 | 657,000 |
1994/11/14 | 405 | 405 | 400 | 402 | 432,000 |
1994/11/11 | 403 | 407 | 400 | 405 | 869,000 |
1994/11/10 | 413 | 415 | 408 | 408 | 939,000 |
1994/11/09 | 415 | 419 | 405 | 409 | 709,000 |
1994/11/08 | 415 | 417 | 414 | 415 | 225,000 |
1994/11/07 | 413 | 418 | 413 | 414 | 350,000 |
1994/11/04 | 420 | 420 | 413 | 416 | 329,000 |
1994/11/02 | 425 | 425 | 415 | 415 | 219,000 |
1994/11/01 | 427 | 428 | 426 | 426 | 180,000 |
1994/10/31 | 428 | 428 | 426 | 427 | 364,000 |
1994/10/28 | 419 | 424 | 419 | 419 | 293,000 |
1994/10/27 | 416 | 420 | 413 | 417 | 203,000 |
1994/10/26 | 420 | 420 | 412 | 412 | 368,000 |
1994/10/25 | 422 | 424 | 420 | 420 | 435,000 |
1994/10/24 | 421 | 424 | 421 | 422 | 170,000 |
1994/10/21 | 420 | 423 | 417 | 420 | 249,000 |
1994/10/20 | 424 | 426 | 421 | 422 | 361,000 |
1994/10/19 | 426 | 431 | 423 | 425 | 759,000 |
1994/10/18 | 422 | 427 | 422 | 426 | 351,000 |
1994/10/17 | 420 | 424 | 420 | 421 | 296,000 |
1994/10/14 | 425 | 427 | 420 | 420 | 830,000 |
1994/10/13 | 427 | 430 | 422 | 428 | 893,000 |
1994/10/12 | 422 | 428 | 420 | 428 | 390,000 |
1994/10/11 | 421 | 428 | 421 | 424 | 169,000 |
1994/10/07 | 427 | 427 | 421 | 422 | 232,000 |
1994/10/06 | 426 | 427 | 420 | 427 | 276,000 |
1994/10/05 | 423 | 427 | 423 | 427 | 182,000 |
1994/10/04 | 435 | 436 | 425 | 425 | 560,000 |
1994/10/03 | 435 | 437 | 433 | 437 | 233,000 |
1994/09/30 | 440 | 445 | 434 | 434 | 778,000 |
1994/09/29 | 422 | 438 | 421 | 438 | 522,000 |
1994/09/28 | 424 | 428 | 420 | 420 | 507,000 |
1994/09/27 | 428 | 432 | 422 | 424 | 421,000 |
1994/09/26 | 435 | 435 | 430 | 430 | 454,000 |
1994/09/22 | 438 | 438 | 434 | 435 | 646,000 |
1994/09/21 | 427 | 436 | 423 | 433 | 537,000 |
1994/09/20 | 420 | 427 | 420 | 427 | 768,000 |
1994/09/19 | 424 | 424 | 418 | 418 | 558,000 |
1994/09/16 | 424 | 426 | 424 | 424 | 395,000 |
1994/09/14 | 424 | 427 | 424 | 424 | 385,000 |
1994/09/13 | 425 | 425 | 423 | 423 | 1,102,000 |
1994/09/12 | 421 | 425 | 421 | 423 | 286,000 |
1994/09/09 | 421 | 424 | 419 | 421 | 1,683,000 |
1994/09/08 | 427 | 427 | 421 | 421 | 824,000 |
1994/09/07 | 441 | 443 | 427 | 427 | 920,000 |
1994/09/06 | 440 | 445 | 440 | 441 | 192,000 |
1994/09/05 | 453 | 453 | 441 | 443 | 479,000 |
1994/09/02 | 450 | 452 | 450 | 452 | 245,000 |
1994/09/01 | 448 | 452 | 448 | 452 | 505,000 |
1994/08/31 | 450 | 453 | 447 | 453 | 447,000 |
1994/08/30 | 453 | 456 | 451 | 451 | 244,000 |
1994/08/29 | 450 | 456 | 450 | 456 | 347,000 |
1994/08/26 | 453 | 453 | 449 | 449 | 276,000 |
1994/08/25 | 460 | 460 | 453 | 453 | 357,000 |
1994/08/24 | 451 | 460 | 449 | 460 | 309,000 |
1994/08/23 | 449 | 450 | 448 | 448 | 190,000 |
1994/08/22 | 460 | 460 | 450 | 450 | 399,000 |
1994/08/19 | 461 | 463 | 457 | 462 | 435,000 |
1994/08/18 | 470 | 470 | 464 | 466 | 208,000 |
1994/08/17 | 471 | 471 | 466 | 470 | 398,000 |
1994/08/16 | 460 | 467 | 457 | 466 | 558,000 |
1994/08/15 | 455 | 463 | 455 | 461 | 157,000 |
1994/08/12 | 461 | 461 | 452 | 455 | 590,000 |
1994/08/11 | 456 | 460 | 455 | 456 | 275,000 |
1994/08/10 | 455 | 464 | 455 | 460 | 360,000 |
1994/08/09 | 460 | 463 | 453 | 455 | 264,000 |
1994/08/08 | 460 | 464 | 459 | 460 | 265,000 |
1994/08/05 | 455 | 460 | 454 | 454 | 410,000 |
1994/08/04 | 453 | 464 | 453 | 460 | 521,000 |
1994/08/03 | 457 | 462 | 456 | 458 | 507,000 |
1994/08/02 | 455 | 458 | 455 | 456 | 455,000 |
1994/08/01 | 453 | 457 | 453 | 455 | 601,000 |
1994/07/29 | 459 | 465 | 454 | 463 | 208,000 |
1994/07/28 | 450 | 455 | 448 | 449 | 794,000 |
1994/07/27 | 451 | 455 | 449 | 450 | 637,000 |
1994/07/26 | 453 | 455 | 450 | 451 | 255,000 |
1994/07/25 | 448 | 452 | 445 | 448 | 272,000 |
1994/07/22 | 454 | 456 | 448 | 448 | 544,000 |
1994/07/21 | 458 | 459 | 452 | 453 | 424,000 |
1994/07/20 | 461 | 463 | 456 | 456 | 856,000 |
1994/07/19 | 464 | 470 | 456 | 456 | 691,000 |
1994/07/18 | 466 | 469 | 465 | 465 | 456,000 |
1994/07/15 | 472 | 472 | 467 | 471 | 297,000 |
1994/07/14 | 466 | 470 | 466 | 467 | 560,000 |
1994/07/13 | 456 | 467 | 456 | 465 | 267,000 |
1994/07/12 | 452 | 456 | 451 | 456 | 185,000 |
1994/07/11 | 460 | 460 | 455 | 456 | 193,000 |
1994/07/08 | 460 | 460 | 456 | 458 | 836,000 |
1994/07/07 | 466 | 466 | 456 | 458 | 298,000 |
1994/07/06 | 465 | 476 | 461 | 461 | 1,315,000 |
1994/07/05 | 452 | 464 | 452 | 463 | 960,000 |
1994/07/04 | 451 | 456 | 450 | 452 | 311,000 |
1994/07/01 | 446 | 449 | 444 | 444 | 1,212,000 |
1994/06/30 | 444 | 457 | 443 | 447 | 695,000 |
1994/06/29 | 454 | 454 | 441 | 443 | 823,000 |
1994/06/28 | 449 | 456 | 449 | 455 | 550,000 |
1994/06/27 | 450 | 453 | 448 | 448 | 970,000 |
1994/06/24 | 467 | 469 | 465 | 465 | 518,000 |
1994/06/23 | 461 | 467 | 456 | 467 | 863,000 |
1994/06/22 | 452 | 456 | 448 | 453 | 913,000 |
1994/06/21 | 468 | 468 | 461 | 462 | 724,000 |
1994/06/20 | 471 | 472 | 468 | 471 | 989,000 |
1994/06/17 | 478 | 483 | 473 | 473 | 3,240,000 |
1994/06/16 | 474 | 480 | 470 | 475 | 801,000 |
1994/06/15 | 473 | 484 | 470 | 478 | 2,198,000 |
1994/06/14 | 469 | 473 | 469 | 473 | 921,000 |
1994/06/13 | 473 | 475 | 471 | 475 | 718,000 |
1994/06/10 | 472 | 473 | 464 | 472 | 2,499,000 |
1994/06/09 | 464 | 472 | 462 | 472 | 758,000 |
1994/06/08 | 459 | 463 | 456 | 462 | 753,000 |
1994/06/07 | 454 | 460 | 451 | 459 | 481,000 |
1994/06/06 | 457 | 458 | 444 | 446 | 804,000 |
1994/06/03 | 458 | 463 | 451 | 457 | 713,000 |
1994/06/02 | 474 | 474 | 462 | 466 | 734,000 |
1994/06/01 | 480 | 480 | 466 | 469 | 1,559,000 |
1994/05/31 | 480 | 482 | 474 | 478 | 919,000 |
1994/05/30 | 472 | 480 | 468 | 479 | 908,000 |
1994/05/27 | 463 | 470 | 463 | 465 | 667,000 |
1994/05/26 | 462 | 467 | 461 | 464 | 436,000 |
1994/05/25 | 466 | 467 | 462 | 466 | 657,000 |
1994/05/24 | 457 | 464 | 457 | 464 | 1,150,000 |
1994/05/23 | 458 | 462 | 454 | 461 | 708,000 |
1994/05/20 | 440 | 458 | 440 | 453 | 1,477,000 |
1994/05/19 | 438 | 443 | 436 | 437 | 734,000 |
1994/05/18 | 442 | 445 | 436 | 445 | 1,311,000 |
1994/05/17 | 445 | 450 | 441 | 442 | 901,000 |
1994/05/16 | 455 | 457 | 452 | 454 | 646,000 |
1994/05/13 | 448 | 455 | 447 | 452 | 1,187,000 |
1994/05/12 | 450 | 451 | 446 | 448 | 862,000 |
1994/05/11 | 460 | 465 | 451 | 451 | 1,046,000 |
1994/05/10 | 434 | 446 | 433 | 445 | 945,000 |
1994/05/09 | 440 | 443 | 438 | 439 | 507,000 |
1994/05/06 | 443 | 446 | 435 | 440 | 1,636,000 |
1994/05/02 | 450 | 450 | 442 | 443 | 498,000 |
1994/04/28 | 461 | 461 | 451 | 451 | 479,000 |
1994/04/27 | 457 | 462 | 455 | 462 | 475,000 |
1994/04/26 | 463 | 463 | 457 | 462 | 631,000 |
1994/04/25 | 467 | 467 | 458 | 463 | 791,000 |
1994/04/22 | 462 | 468 | 461 | 468 | 759,000 |
1994/04/21 | 461 | 465 | 458 | 461 | 333,000 |
1994/04/20 | 465 | 468 | 458 | 461 | 830,000 |
1994/04/19 | 464 | 467 | 455 | 464 | 1,136,000 |
1994/04/18 | 479 | 480 | 466 | 469 | 1,796,000 |
1994/04/15 | 469 | 480 | 469 | 480 | 1,045,000 |
1994/04/14 | 473 | 473 | 463 | 465 | 1,178,000 |
1994/04/13 | 473 | 479 | 471 | 475 | 1,088,000 |
1994/04/12 | 480 | 480 | 471 | 476 | 953,000 |
1994/04/11 | 485 | 488 | 477 | 484 | 808,000 |
1994/04/08 | 494 | 501 | 464 | 488 | 4,307,000 |
1994/04/07 | 475 | 505 | 470 | 504 | 3,336,000 |
1994/04/06 | 460 | 475 | 460 | 470 | 1,545,000 |
1994/04/05 | 448 | 454 | 445 | 451 | 308,000 |
1994/04/04 | 446 | 451 | 441 | 443 | 594,000 |
1994/04/01 | 451 | 456 | 448 | 456 | 772,000 |
1994/03/31 | 453 | 453 | 442 | 447 | 946,000 |
1994/03/30 | 452 | 460 | 452 | 456 | 1,228,000 |
1994/03/29 | 485 | 488 | 458 | 460 | 1,481,000 |
1994/03/28 | 475 | 485 | 473 | 476 | 1,586,000 |
1994/03/25 | 466 | 477 | 462 | 476 | 1,400,000 |
1994/03/24 | 463 | 467 | 458 | 466 | 1,475,000 |
1994/03/23 | 465 | 465 | 460 | 465 | 1,110,000 |
1994/03/22 | 470 | 475 | 462 | 465 | 1,469,000 |
1994/03/18 | 471 | 485 | 469 | 473 | 3,111,000 |
1994/03/17 | 470 | 475 | 465 | 471 | 3,781,000 |
1994/03/16 | 457 | 467 | 456 | 466 | 3,513,000 |
1994/03/15 | 457 | 457 | 448 | 450 | 2,297,000 |
1994/03/14 | 433 | 452 | 433 | 452 | 4,119,000 |
1994/03/11 | 425 | 428 | 418 | 428 | 1,933,000 |
1994/03/10 | 415 | 420 | 415 | 420 | 834,000 |
1994/03/09 | 416 | 418 | 410 | 415 | 726,000 |
1994/03/08 | 413 | 421 | 413 | 420 | 682,000 |
1994/03/07 | 415 | 425 | 413 | 415 | 604,000 |
1994/03/04 | 414 | 417 | 412 | 413 | 652,000 |
1994/03/03 | 417 | 419 | 410 | 415 | 377,000 |
1994/03/02 | 430 | 430 | 408 | 415 | 767,000 |
1994/03/01 | 428 | 432 | 421 | 430 | 1,513,000 |
1994/02/28 | 425 | 430 | 422 | 426 | 851,000 |
1994/02/25 | 419 | 425 | 416 | 422 | 743,000 |
1994/02/24 | 423 | 424 | 417 | 419 | 787,000 |
1994/02/23 | 418 | 421 | 411 | 416 | 1,286,000 |
1994/02/22 | 405 | 416 | 402 | 415 | 1,381,000 |
1994/02/21 | 392 | 410 | 392 | 410 | 568,000 |
1994/02/18 | 401 | 405 | 395 | 400 | 889,000 |
1994/02/17 | 396 | 406 | 389 | 406 | 1,347,000 |
1994/02/16 | 404 | 410 | 401 | 401 | 2,008,000 |
1994/02/15 | 400 | 406 | 400 | 401 | 878,000 |
1994/02/14 | 419 | 420 | 411 | 420 | 892,000 |
1994/02/10 | 425 | 425 | 416 | 420 | 1,746,000 |
1994/02/09 | 425 | 427 | 416 | 425 | 2,507,000 |
1994/02/08 | 410 | 430 | 410 | 428 | 5,660,000 |
1994/02/07 | 390 | 397 | 390 | 393 | 522,000 |
1994/02/04 | 400 | 400 | 390 | 399 | 646,000 |
1994/02/03 | 415 | 415 | 400 | 400 | 1,330,000 |
1994/02/02 | 402 | 409 | 397 | 405 | 1,071,000 |
1994/02/01 | 409 | 417 | 400 | 412 | 3,282,000 |
1994/01/31 | 391 | 399 | 390 | 399 | 1,719,000 |
1994/01/28 | 366 | 371 | 361 | 365 | 391,000 |
1994/01/27 | 369 | 379 | 367 | 371 | 891,000 |
1994/01/26 | 368 | 369 | 362 | 367 | 639,000 |
1994/01/25 | 353 | 359 | 351 | 354 | 443,000 |
1994/01/24 | 351 | 359 | 347 | 351 | 622,000 |
1994/01/21 | 368 | 373 | 366 | 366 | 677,000 |
1994/01/20 | 375 | 384 | 371 | 376 | 613,000 |
1994/01/19 | 362 | 385 | 361 | 385 | 703,000 |
1994/01/18 | 370 | 374 | 363 | 363 | 377,000 |
1994/01/17 | 366 | 376 | 366 | 376 | 703,000 |
1994/01/14 | 366 | 380 | 351 | 376 | 1,058,000 |
1994/01/13 | 368 | 378 | 363 | 367 | 1,142,000 |
1994/01/12 | 355 | 368 | 352 | 368 | 937,000 |
1994/01/11 | 360 | 363 | 355 | 355 | 405,000 |
1994/01/10 | 351 | 359 | 351 | 355 | 818,000 |
1994/01/07 | 343 | 351 | 340 | 351 | 502,000 |
1994/01/06 | 345 | 350 | 338 | 340 | 531,000 |
1994/01/05 | 338 | 345 | 337 | 344 | 342,000 |
1994/01/04 | 340 | 340 | 330 | 333 | 153,000 |