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 |
|---|---|---|---|---|---|
| 1996/12/30 | 330 | 348 | 324 | 348 | 238,000 |
| 1996/12/27 | 325 | 327 | 318 | 322 | 236,000 |
| 1996/12/26 | 339 | 339 | 303 | 320 | 522,000 |
| 1996/12/25 | 331 | 336 | 325 | 331 | 725,000 |
| 1996/12/24 | 331 | 333 | 322 | 331 | 562,000 |
| 1996/12/20 | 340 | 343 | 330 | 330 | 392,000 |
| 1996/12/19 | 342 | 347 | 335 | 340 | 598,000 |
| 1996/12/18 | 348 | 352 | 345 | 345 | 643,000 |
| 1996/12/17 | 345 | 355 | 344 | 355 | 794,000 |
| 1996/12/16 | 347 | 347 | 343 | 347 | 120,000 |
| 1996/12/13 | 345 | 348 | 335 | 347 | 2,333,000 |
| 1996/12/12 | 339 | 345 | 335 | 345 | 235,000 |
| 1996/12/11 | 335 | 343 | 335 | 342 | 340,000 |
| 1996/12/10 | 347 | 350 | 343 | 350 | 405,000 |
| 1996/12/09 | 341 | 347 | 336 | 347 | 322,000 |
| 1996/12/06 | 346 | 347 | 331 | 335 | 403,000 |
| 1996/12/05 | 345 | 350 | 345 | 350 | 273,000 |
| 1996/12/04 | 347 | 348 | 341 | 345 | 240,000 |
| 1996/12/03 | 351 | 354 | 349 | 352 | 286,000 |
| 1996/12/02 | 355 | 357 | 350 | 354 | 278,000 |
| 1996/11/29 | 355 | 359 | 353 | 359 | 272,000 |
| 1996/11/28 | 353 | 358 | 351 | 351 | 300,000 |
| 1996/11/27 | 361 | 362 | 359 | 361 | 600,000 |
| 1996/11/26 | 368 | 368 | 354 | 361 | 848,000 |
| 1996/11/25 | 366 | 369 | 356 | 365 | 579,000 |
| 1996/11/22 | 363 | 363 | 358 | 362 | 291,000 |
| 1996/11/21 | 359 | 365 | 359 | 364 | 1,641,000 |
| 1996/11/20 | 356 | 360 | 354 | 360 | 604,000 |
| 1996/11/19 | 354 | 356 | 351 | 356 | 299,000 |
| 1996/11/18 | 356 | 357 | 353 | 354 | 150,000 |
| 1996/11/15 | 361 | 361 | 353 | 356 | 291,000 |
| 1996/11/14 | 358 | 360 | 356 | 356 | 212,000 |
| 1996/11/13 | 362 | 363 | 357 | 362 | 465,000 |
| 1996/11/12 | 367 | 368 | 362 | 364 | 1,206,000 |
| 1996/11/11 | 365 | 371 | 365 | 367 | 402,000 |
| 1996/11/08 | 361 | 370 | 361 | 370 | 810,000 |
| 1996/11/07 | 368 | 370 | 361 | 361 | 295,000 |
| 1996/11/06 | 360 | 368 | 360 | 367 | 492,000 |
| 1996/11/05 | 359 | 360 | 352 | 360 | 281,000 |
| 1996/11/01 | 356 | 364 | 351 | 364 | 392,000 |
| 1996/10/31 | 354 | 354 | 349 | 349 | 491,000 |
| 1996/10/30 | 361 | 361 | 352 | 354 | 300,000 |
| 1996/10/29 | 360 | 365 | 355 | 362 | 411,000 |
| 1996/10/28 | 355 | 362 | 351 | 360 | 362,000 |
| 1996/10/25 | 355 | 355 | 350 | 350 | 347,000 |
| 1996/10/24 | 358 | 358 | 352 | 355 | 248,000 |
| 1996/10/23 | 355 | 358 | 350 | 358 | 359,000 |
| 1996/10/22 | 355 | 358 | 353 | 355 | 279,000 |
| 1996/10/21 | 365 | 365 | 358 | 360 | 324,000 |
| 1996/10/18 | 367 | 371 | 364 | 368 | 865,000 |
| 1996/10/17 | 370 | 370 | 363 | 367 | 208,000 |
| 1996/10/16 | 370 | 370 | 365 | 366 | 270,000 |
| 1996/10/15 | 359 | 365 | 359 | 365 | 368,000 |
| 1996/10/14 | 362 | 362 | 353 | 359 | 192,000 |
| 1996/10/11 | 360 | 362 | 355 | 362 | 498,000 |
| 1996/10/09 | 360 | 361 | 351 | 355 | 225,000 |
| 1996/10/08 | 361 | 365 | 361 | 365 | 375,000 |
| 1996/10/07 | 362 | 365 | 360 | 365 | 416,000 |
| 1996/10/04 | 368 | 369 | 362 | 367 | 573,000 |
| 1996/10/03 | 373 | 373 | 368 | 373 | 646,000 |
| 1996/10/02 | 366 | 373 | 363 | 373 | 419,000 |
| 1996/10/01 | 370 | 370 | 365 | 369 | 215,000 |
| 1996/09/30 | 380 | 380 | 370 | 370 | 378,000 |
| 1996/09/27 | 379 | 380 | 376 | 380 | 298,000 |
| 1996/09/26 | 377 | 380 | 373 | 379 | 326,000 |
| 1996/09/25 | 371 | 375 | 369 | 375 | 213,000 |
| 1996/09/24 | 371 | 371 | 368 | 371 | 416,000 |
| 1996/09/20 | 374 | 376 | 368 | 371 | 548,000 |
| 1996/09/19 | 374 | 380 | 369 | 380 | 640,000 |
| 1996/09/18 | 376 | 378 | 373 | 375 | 1,484,000 |
| 1996/09/17 | 379 | 382 | 373 | 382 | 1,866,000 |
| 1996/09/13 | 362 | 376 | 356 | 374 | 1,963,000 |
| 1996/09/12 | 354 | 356 | 352 | 352 | 466,000 |
| 1996/09/11 | 358 | 359 | 352 | 358 | 626,000 |
| 1996/09/10 | 353 | 361 | 352 | 358 | 785,000 |
| 1996/09/09 | 353 | 356 | 349 | 349 | 445,000 |
| 1996/09/06 | 358 | 359 | 353 | 356 | 579,000 |
| 1996/09/05 | 359 | 359 | 356 | 359 | 814,000 |
| 1996/09/04 | 357 | 357 | 352 | 356 | 380,000 |
| 1996/09/03 | 357 | 361 | 353 | 357 | 472,000 |
| 1996/09/02 | 365 | 365 | 357 | 357 | 309,000 |
| 1996/08/30 | 363 | 365 | 357 | 363 | 963,000 |
| 1996/08/29 | 366 | 370 | 358 | 367 | 237,000 |
| 1996/08/28 | 376 | 377 | 365 | 374 | 267,000 |
| 1996/08/27 | 379 | 380 | 376 | 378 | 211,000 |
| 1996/08/26 | 388 | 388 | 376 | 380 | 291,000 |
| 1996/08/23 | 390 | 390 | 387 | 387 | 399,000 |
| 1996/08/22 | 386 | 387 | 384 | 387 | 648,000 |
| 1996/08/21 | 380 | 387 | 380 | 385 | 273,000 |
| 1996/08/20 | 382 | 382 | 376 | 379 | 248,000 |
| 1996/08/19 | 373 | 379 | 372 | 379 | 344,000 |
| 1996/08/16 | 370 | 375 | 369 | 375 | 248,000 |
| 1996/08/15 | 374 | 377 | 372 | 377 | 219,000 |
| 1996/08/14 | 368 | 379 | 368 | 379 | 257,000 |
| 1996/08/13 | 367 | 368 | 363 | 368 | 719,000 |
| 1996/08/12 | 367 | 368 | 362 | 368 | 733,000 |
| 1996/08/09 | 367 | 368 | 366 | 368 | 759,000 |
| 1996/08/08 | 360 | 368 | 360 | 365 | 392,000 |
| 1996/08/07 | 360 | 363 | 356 | 360 | 309,000 |
| 1996/08/06 | 365 | 366 | 363 | 364 | 240,000 |
| 1996/08/05 | 370 | 370 | 366 | 369 | 405,000 |
| 1996/08/02 | 371 | 373 | 366 | 370 | 532,000 |
| 1996/08/01 | 361 | 370 | 360 | 370 | 1,044,000 |
| 1996/07/31 | 374 | 374 | 356 | 359 | 630,000 |
| 1996/07/30 | 380 | 380 | 370 | 379 | 235,000 |
| 1996/07/29 | 384 | 385 | 380 | 380 | 719,000 |
| 1996/07/26 | 379 | 384 | 373 | 383 | 575,000 |
| 1996/07/25 | 373 | 373 | 365 | 373 | 393,000 |
| 1996/07/24 | 378 | 378 | 360 | 363 | 427,000 |
| 1996/07/23 | 376 | 378 | 374 | 378 | 444,000 |
| 1996/07/22 | 386 | 386 | 371 | 376 | 1,477,000 |
| 1996/07/19 | 390 | 391 | 381 | 386 | 398,000 |
| 1996/07/18 | 392 | 393 | 387 | 390 | 759,000 |
| 1996/07/17 | 390 | 393 | 384 | 391 | 617,000 |
| 1996/07/16 | 377 | 385 | 375 | 382 | 276,000 |
| 1996/07/15 | 381 | 386 | 380 | 386 | 253,000 |
| 1996/07/12 | 381 | 387 | 380 | 386 | 396,000 |
| 1996/07/11 | 390 | 390 | 385 | 388 | 213,000 |
| 1996/07/10 | 389 | 390 | 385 | 389 | 591,000 |
| 1996/07/09 | 393 | 393 | 386 | 387 | 304,000 |
| 1996/07/08 | 400 | 400 | 386 | 389 | 411,000 |
| 1996/07/05 | 396 | 403 | 396 | 403 | 168,000 |
| 1996/07/04 | 402 | 402 | 396 | 399 | 303,000 |
| 1996/07/03 | 401 | 404 | 400 | 404 | 836,000 |
| 1996/07/02 | 406 | 406 | 401 | 401 | 278,000 |
| 1996/07/01 | 411 | 411 | 406 | 410 | 387,000 |
| 1996/06/28 | 412 | 413 | 404 | 411 | 957,000 |
| 1996/06/27 | 413 | 413 | 405 | 412 | 971,000 |
| 1996/06/26 | 408 | 410 | 405 | 410 | 336,000 |
| 1996/06/25 | 402 | 405 | 400 | 404 | 971,000 |
| 1996/06/24 | 404 | 405 | 396 | 396 | 437,000 |
| 1996/06/21 | 410 | 410 | 401 | 404 | 828,000 |
| 1996/06/20 | 404 | 406 | 400 | 406 | 502,000 |
| 1996/06/19 | 405 | 406 | 401 | 404 | 350,000 |
| 1996/06/18 | 410 | 412 | 405 | 410 | 528,000 |
| 1996/06/17 | 411 | 412 | 405 | 405 | 483,000 |
| 1996/06/14 | 405 | 410 | 401 | 407 | 2,084,000 |
| 1996/06/13 | 404 | 404 | 400 | 404 | 593,000 |
| 1996/06/12 | 403 | 403 | 398 | 399 | 329,000 |
| 1996/06/11 | 396 | 403 | 396 | 402 | 431,000 |
| 1996/06/10 | 395 | 396 | 392 | 396 | 248,000 |
| 1996/06/07 | 397 | 397 | 392 | 397 | 181,000 |
| 1996/06/06 | 402 | 403 | 391 | 399 | 230,000 |
| 1996/06/05 | 396 | 403 | 394 | 403 | 806,000 |
| 1996/06/04 | 397 | 400 | 396 | 400 | 379,000 |
| 1996/06/03 | 397 | 399 | 396 | 397 | 793,000 |
| 1996/05/31 | 400 | 400 | 395 | 396 | 1,206,000 |
| 1996/05/30 | 399 | 401 | 396 | 399 | 619,000 |
| 1996/05/29 | 402 | 404 | 400 | 404 | 588,000 |
| 1996/05/28 | 400 | 405 | 400 | 404 | 517,000 |
| 1996/05/27 | 407 | 407 | 397 | 399 | 413,000 |
| 1996/05/24 | 406 | 407 | 401 | 407 | 639,000 |
| 1996/05/23 | 415 | 416 | 403 | 408 | 567,000 |
| 1996/05/22 | 415 | 420 | 402 | 420 | 655,000 |
| 1996/05/21 | 420 | 420 | 410 | 411 | 654,000 |
| 1996/05/20 | 411 | 425 | 411 | 420 | 1,432,000 |
| 1996/05/17 | 404 | 412 | 401 | 406 | 416,000 |
| 1996/05/16 | 410 | 420 | 405 | 406 | 811,000 |
| 1996/05/15 | 397 | 405 | 397 | 403 | 695,000 |
| 1996/05/14 | 394 | 399 | 392 | 394 | 381,000 |
| 1996/05/13 | 400 | 403 | 394 | 394 | 446,000 |
| 1996/05/10 | 400 | 400 | 391 | 391 | 689,000 |
| 1996/05/09 | 404 | 404 | 398 | 400 | 1,081,000 |
| 1996/05/08 | 401 | 403 | 400 | 402 | 462,000 |
| 1996/05/07 | 406 | 409 | 401 | 404 | 1,829,000 |
| 1996/05/02 | 410 | 417 | 410 | 412 | 566,000 |
| 1996/05/01 | 424 | 424 | 412 | 413 | 434,000 |
| 1996/04/30 | 424 | 430 | 420 | 425 | 500,000 |
| 1996/04/26 | 418 | 429 | 416 | 429 | 756,000 |
| 1996/04/25 | 422 | 427 | 413 | 413 | 920,000 |
| 1996/04/24 | 433 | 437 | 423 | 427 | 686,000 |
| 1996/04/23 | 428 | 442 | 427 | 438 | 1,797,000 |
| 1996/04/22 | 425 | 428 | 420 | 428 | 484,000 |
| 1996/04/19 | 420 | 428 | 418 | 427 | 814,000 |
| 1996/04/18 | 415 | 418 | 412 | 418 | 560,000 |
| 1996/04/17 | 427 | 430 | 415 | 415 | 685,000 |
| 1996/04/16 | 421 | 431 | 420 | 427 | 1,248,000 |
| 1996/04/15 | 424 | 425 | 420 | 420 | 536,000 |
| 1996/04/12 | 416 | 421 | 411 | 416 | 2,110,000 |
| 1996/04/11 | 415 | 425 | 413 | 425 | 1,437,000 |
| 1996/04/10 | 418 | 419 | 406 | 407 | 461,000 |
| 1996/04/09 | 407 | 422 | 407 | 418 | 1,348,000 |
| 1996/04/08 | 403 | 404 | 401 | 402 | 275,000 |
| 1996/04/05 | 403 | 408 | 400 | 407 | 711,000 |
| 1996/04/04 | 401 | 407 | 400 | 403 | 491,000 |
| 1996/04/03 | 400 | 402 | 393 | 401 | 1,891,000 |
| 1996/04/02 | 400 | 400 | 395 | 400 | 843,000 |
| 1996/04/01 | 385 | 391 | 384 | 391 | 1,318,000 |
| 1996/03/29 | 389 | 390 | 375 | 379 | 1,231,000 |
| 1996/03/28 | 390 | 391 | 380 | 389 | 563,000 |
| 1996/03/27 | 390 | 390 | 387 | 390 | 420,000 |
| 1996/03/26 | 388 | 394 | 385 | 390 | 572,000 |
| 1996/03/25 | 391 | 395 | 385 | 391 | 382,000 |
| 1996/03/22 | 394 | 394 | 383 | 386 | 486,000 |
| 1996/03/21 | 381 | 395 | 380 | 389 | 876,000 |
| 1996/03/19 | 381 | 384 | 378 | 379 | 743,000 |
| 1996/03/18 | 387 | 387 | 376 | 382 | 807,000 |
| 1996/03/15 | 386 | 388 | 378 | 384 | 536,000 |
| 1996/03/14 | 372 | 385 | 372 | 385 | 396,000 |
| 1996/03/13 | 378 | 380 | 369 | 372 | 441,000 |
| 1996/03/12 | 385 | 385 | 378 | 381 | 464,000 |
| 1996/03/11 | 380 | 383 | 378 | 382 | 804,000 |
| 1996/03/08 | 374 | 388 | 374 | 388 | 4,007,000 |
| 1996/03/07 | 380 | 380 | 377 | 378 | 313,000 |
| 1996/03/06 | 379 | 384 | 376 | 383 | 202,000 |
| 1996/03/05 | 378 | 382 | 376 | 376 | 326,000 |
| 1996/03/04 | 378 | 382 | 378 | 378 | 245,000 |
| 1996/03/01 | 380 | 385 | 379 | 380 | 257,000 |
| 1996/02/29 | 376 | 398 | 376 | 398 | 454,000 |
| 1996/02/28 | 384 | 384 | 375 | 375 | 263,000 |
| 1996/02/27 | 388 | 393 | 381 | 387 | 1,135,000 |
| 1996/02/26 | 388 | 393 | 386 | 393 | 1,096,000 |
| 1996/02/23 | 390 | 390 | 386 | 386 | 666,000 |
| 1996/02/22 | 389 | 389 | 385 | 388 | 664,000 |
| 1996/02/21 | 390 | 390 | 386 | 389 | 422,000 |
| 1996/02/20 | 385 | 387 | 382 | 386 | 755,000 |
| 1996/02/19 | 386 | 389 | 385 | 385 | 321,000 |
| 1996/02/16 | 393 | 393 | 386 | 389 | 926,000 |
| 1996/02/15 | 390 | 394 | 387 | 390 | 885,000 |
| 1996/02/14 | 390 | 391 | 386 | 390 | 776,000 |
| 1996/02/13 | 391 | 396 | 386 | 387 | 482,000 |
| 1996/02/09 | 395 | 397 | 390 | 391 | 1,105,000 |
| 1996/02/08 | 386 | 395 | 386 | 395 | 562,000 |
| 1996/02/07 | 390 | 392 | 382 | 386 | 970,000 |
| 1996/02/06 | 385 | 390 | 381 | 390 | 889,000 |
| 1996/02/05 | 392 | 392 | 380 | 385 | 459,000 |
| 1996/02/02 | 399 | 401 | 393 | 397 | 706,000 |
| 1996/02/01 | 393 | 403 | 393 | 399 | 1,019,000 |
| 1996/01/31 | 400 | 401 | 393 | 393 | 817,000 |
| 1996/01/30 | 391 | 400 | 391 | 398 | 614,000 |
| 1996/01/29 | 389 | 396 | 389 | 391 | 540,000 |
| 1996/01/26 | 390 | 390 | 382 | 390 | 691,000 |
| 1996/01/25 | 375 | 385 | 372 | 385 | 987,000 |
| 1996/01/24 | 375 | 380 | 373 | 375 | 905,000 |
| 1996/01/23 | 375 | 380 | 372 | 375 | 222,000 |
| 1996/01/22 | 380 | 380 | 375 | 380 | 655,000 |
| 1996/01/19 | 367 | 382 | 366 | 382 | 1,138,000 |
| 1996/01/18 | 367 | 368 | 365 | 368 | 621,000 |
| 1996/01/17 | 379 | 382 | 367 | 372 | 585,000 |
| 1996/01/16 | 375 | 382 | 374 | 382 | 444,000 |
| 1996/01/12 | 377 | 378 | 373 | 376 | 1,310,000 |
| 1996/01/11 | 383 | 388 | 375 | 377 | 1,301,000 |
| 1996/01/10 | 381 | 385 | 379 | 380 | 1,067,000 |
| 1996/01/09 | 375 | 380 | 373 | 380 | 635,000 |
| 1996/01/08 | 375 | 378 | 375 | 377 | 733,000 |
| 1996/01/05 | 383 | 383 | 375 | 376 | 1,507,000 |
| 1996/01/04 | 385 | 389 | 380 | 385 | 860,000 |