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 |
|---|---|---|---|---|---|
| 1997/12/30 | 151 | 162 | 149 | 158 | 351,000 |
| 1997/12/29 | 147 | 149 | 143 | 146 | 401,000 |
| 1997/12/26 | 159 | 162 | 144 | 145 | 1,021,000 |
| 1997/12/25 | 152 | 161 | 150 | 159 | 1,011,000 |
| 1997/12/24 | 150 | 152 | 145 | 150 | 539,000 |
| 1997/12/22 | 160 | 165 | 146 | 149 | 696,000 |
| 1997/12/19 | 171 | 171 | 155 | 159 | 1,111,000 |
| 1997/12/18 | 173 | 177 | 170 | 171 | 475,000 |
| 1997/12/17 | 176 | 186 | 172 | 183 | 813,000 |
| 1997/12/16 | 177 | 187 | 173 | 178 | 348,000 |
| 1997/12/15 | 171 | 180 | 170 | 180 | 425,000 |
| 1997/12/12 | 184 | 188 | 173 | 178 | 2,855,000 |
| 1997/12/11 | 193 | 193 | 180 | 184 | 938,000 |
| 1997/12/10 | 183 | 185 | 183 | 183 | 298,000 |
| 1997/12/09 | 183 | 189 | 181 | 183 | 745,000 |
| 1997/12/08 | 186 | 190 | 182 | 182 | 743,000 |
| 1997/12/05 | 190 | 195 | 186 | 187 | 784,000 |
| 1997/12/04 | 191 | 196 | 188 | 188 | 397,000 |
| 1997/12/03 | 200 | 200 | 190 | 190 | 479,000 |
| 1997/12/02 | 199 | 204 | 198 | 198 | 528,000 |
| 1997/12/01 | 198 | 206 | 195 | 204 | 650,000 |
| 1997/11/28 | 202 | 206 | 191 | 195 | 583,000 |
| 1997/11/27 | 203 | 208 | 197 | 207 | 533,000 |
| 1997/11/26 | 192 | 209 | 192 | 199 | 466,000 |
| 1997/11/25 | 187 | 195 | 185 | 190 | 1,304,000 |
| 1997/11/21 | 204 | 215 | 200 | 212 | 647,000 |
| 1997/11/20 | 197 | 208 | 192 | 204 | 415,000 |
| 1997/11/19 | 203 | 205 | 192 | 196 | 382,000 |
| 1997/11/18 | 201 | 214 | 201 | 204 | 601,000 |
| 1997/11/17 | 190 | 213 | 188 | 205 | 799,000 |
| 1997/11/14 | 188 | 194 | 185 | 185 | 1,418,000 |
| 1997/11/13 | 190 | 195 | 188 | 192 | 543,000 |
| 1997/11/12 | 194 | 199 | 190 | 190 | 1,003,000 |
| 1997/11/11 | 197 | 204 | 194 | 197 | 1,215,000 |
| 1997/11/10 | 188 | 195 | 188 | 195 | 884,000 |
| 1997/11/07 | 205 | 207 | 195 | 197 | 634,000 |
| 1997/11/06 | 207 | 211 | 206 | 210 | 494,000 |
| 1997/11/05 | 210 | 214 | 207 | 212 | 369,000 |
| 1997/11/04 | 216 | 216 | 206 | 209 | 1,008,000 |
| 1997/10/31 | 210 | 220 | 206 | 216 | 376,000 |
| 1997/10/30 | 220 | 220 | 211 | 216 | 518,000 |
| 1997/10/29 | 222 | 224 | 216 | 222 | 919,000 |
| 1997/10/28 | 202 | 212 | 200 | 212 | 650,000 |
| 1997/10/27 | 212 | 215 | 204 | 214 | 490,000 |
| 1997/10/24 | 200 | 212 | 200 | 212 | 624,000 |
| 1997/10/23 | 212 | 212 | 198 | 200 | 492,000 |
| 1997/10/22 | 206 | 213 | 203 | 213 | 909,000 |
| 1997/10/21 | 200 | 205 | 197 | 200 | 422,000 |
| 1997/10/20 | 188 | 195 | 188 | 191 | 539,000 |
| 1997/10/17 | 185 | 190 | 185 | 186 | 745,000 |
| 1997/10/16 | 181 | 190 | 181 | 185 | 743,000 |
| 1997/10/15 | 189 | 189 | 181 | 181 | 977,000 |
| 1997/10/14 | 186 | 186 | 182 | 184 | 341,000 |
| 1997/10/13 | 187 | 188 | 181 | 186 | 1,231,000 |
| 1997/10/09 | 195 | 195 | 188 | 192 | 674,000 |
| 1997/10/08 | 189 | 195 | 187 | 187 | 232,000 |
| 1997/10/07 | 193 | 195 | 186 | 186 | 526,000 |
| 1997/10/06 | 193 | 197 | 192 | 193 | 215,000 |
| 1997/10/03 | 184 | 193 | 184 | 192 | 544,000 |
| 1997/10/02 | 188 | 193 | 184 | 184 | 544,000 |
| 1997/10/01 | 190 | 195 | 186 | 187 | 408,000 |
| 1997/09/30 | 192 | 196 | 190 | 192 | 652,000 |
| 1997/09/29 | 197 | 198 | 186 | 192 | 443,000 |
| 1997/09/26 | 206 | 207 | 197 | 199 | 668,000 |
| 1997/09/25 | 207 | 210 | 203 | 207 | 460,000 |
| 1997/09/24 | 212 | 215 | 203 | 207 | 937,000 |
| 1997/09/22 | 209 | 210 | 205 | 208 | 382,000 |
| 1997/09/19 | 209 | 211 | 203 | 210 | 739,000 |
| 1997/09/18 | 207 | 212 | 207 | 211 | 403,000 |
| 1997/09/17 | 221 | 221 | 205 | 207 | 415,000 |
| 1997/09/16 | 229 | 229 | 220 | 222 | 373,000 |
| 1997/09/12 | 227 | 228 | 220 | 226 | 1,493,000 |
| 1997/09/11 | 235 | 235 | 225 | 227 | 610,000 |
| 1997/09/10 | 234 | 239 | 234 | 237 | 514,000 |
| 1997/09/09 | 233 | 241 | 232 | 241 | 797,000 |
| 1997/09/08 | 239 | 239 | 232 | 237 | 209,000 |
| 1997/09/05 | 232 | 240 | 232 | 240 | 179,000 |
| 1997/09/04 | 240 | 242 | 240 | 241 | 340,000 |
| 1997/09/03 | 242 | 242 | 235 | 242 | 447,000 |
| 1997/09/02 | 232 | 233 | 228 | 232 | 371,000 |
| 1997/09/01 | 237 | 237 | 230 | 231 | 454,000 |
| 1997/08/29 | 235 | 238 | 227 | 238 | 710,000 |
| 1997/08/28 | 231 | 233 | 230 | 232 | 693,000 |
| 1997/08/27 | 237 | 237 | 231 | 231 | 388,000 |
| 1997/08/26 | 231 | 234 | 231 | 232 | 455,000 |
| 1997/08/25 | 232 | 235 | 228 | 230 | 507,000 |
| 1997/08/22 | 235 | 237 | 230 | 230 | 685,000 |
| 1997/08/21 | 235 | 235 | 229 | 234 | 1,156,000 |
| 1997/08/20 | 236 | 248 | 233 | 242 | 504,000 |
| 1997/08/19 | 235 | 236 | 230 | 231 | 366,000 |
| 1997/08/18 | 233 | 235 | 226 | 232 | 857,000 |
| 1997/08/15 | 239 | 241 | 237 | 237 | 948,000 |
| 1997/08/14 | 240 | 240 | 236 | 238 | 588,000 |
| 1997/08/13 | 244 | 244 | 232 | 240 | 1,411,000 |
| 1997/08/12 | 247 | 249 | 241 | 244 | 961,000 |
| 1997/08/11 | 255 | 255 | 247 | 247 | 574,000 |
| 1997/08/08 | 251 | 255 | 250 | 255 | 697,000 |
| 1997/08/07 | 259 | 261 | 256 | 256 | 521,000 |
| 1997/08/06 | 261 | 264 | 257 | 259 | 444,000 |
| 1997/08/05 | 264 | 268 | 262 | 265 | 1,118,000 |
| 1997/08/04 | 259 | 265 | 257 | 259 | 317,000 |
| 1997/08/01 | 270 | 271 | 255 | 256 | 1,069,000 |
| 1997/07/31 | 267 | 273 | 267 | 270 | 642,000 |
| 1997/07/30 | 270 | 271 | 267 | 267 | 900,000 |
| 1997/07/29 | 276 | 276 | 272 | 272 | 553,000 |
| 1997/07/28 | 286 | 290 | 271 | 271 | 618,000 |
| 1997/07/25 | 272 | 288 | 272 | 286 | 813,000 |
| 1997/07/24 | 280 | 280 | 274 | 275 | 368,000 |
| 1997/07/23 | 285 | 286 | 278 | 280 | 374,000 |
| 1997/07/22 | 289 | 290 | 281 | 285 | 700,000 |
| 1997/07/18 | 294 | 296 | 289 | 290 | 767,000 |
| 1997/07/17 | 299 | 300 | 291 | 299 | 334,000 |
| 1997/07/16 | 291 | 300 | 291 | 299 | 265,000 |
| 1997/07/15 | 291 | 296 | 290 | 290 | 281,000 |
| 1997/07/14 | 290 | 295 | 289 | 295 | 574,000 |
| 1997/07/11 | 292 | 295 | 291 | 294 | 740,000 |
| 1997/07/10 | 293 | 296 | 292 | 292 | 121,000 |
| 1997/07/09 | 300 | 300 | 291 | 293 | 671,000 |
| 1997/07/08 | 291 | 295 | 291 | 295 | 211,000 |
| 1997/07/07 | 292 | 295 | 291 | 291 | 198,000 |
| 1997/07/04 | 300 | 300 | 291 | 291 | 486,000 |
| 1997/07/03 | 307 | 307 | 299 | 299 | 895,000 |
| 1997/07/02 | 300 | 304 | 299 | 304 | 761,000 |
| 1997/07/01 | 303 | 305 | 299 | 300 | 456,000 |
| 1997/06/30 | 301 | 303 | 299 | 303 | 389,000 |
| 1997/06/27 | 299 | 302 | 298 | 299 | 842,000 |
| 1997/06/26 | 306 | 307 | 300 | 300 | 692,000 |
| 1997/06/25 | 302 | 311 | 300 | 307 | 622,000 |
| 1997/06/24 | 302 | 303 | 298 | 300 | 909,000 |
| 1997/06/23 | 305 | 309 | 305 | 307 | 244,000 |
| 1997/06/20 | 313 | 315 | 305 | 305 | 316,000 |
| 1997/06/19 | 309 | 313 | 307 | 312 | 194,000 |
| 1997/06/18 | 309 | 313 | 309 | 309 | 236,000 |
| 1997/06/17 | 324 | 324 | 312 | 319 | 524,000 |
| 1997/06/16 | 324 | 324 | 321 | 324 | 548,000 |
| 1997/06/13 | 325 | 325 | 319 | 319 | 1,605,000 |
| 1997/06/12 | 317 | 324 | 317 | 321 | 698,000 |
| 1997/06/11 | 317 | 319 | 315 | 316 | 473,000 |
| 1997/06/10 | 317 | 317 | 313 | 317 | 601,000 |
| 1997/06/09 | 310 | 313 | 302 | 305 | 490,000 |
| 1997/06/06 | 310 | 312 | 300 | 312 | 390,000 |
| 1997/06/05 | 313 | 314 | 306 | 307 | 145,000 |
| 1997/06/04 | 313 | 319 | 306 | 318 | 569,000 |
| 1997/06/03 | 305 | 314 | 303 | 314 | 349,000 |
| 1997/06/02 | 301 | 306 | 300 | 305 | 350,000 |
| 1997/05/30 | 311 | 314 | 296 | 296 | 1,223,000 |
| 1997/05/29 | 310 | 312 | 305 | 311 | 267,000 |
| 1997/05/28 | 302 | 310 | 301 | 305 | 853,000 |
| 1997/05/27 | 310 | 311 | 298 | 300 | 598,000 |
| 1997/05/26 | 310 | 312 | 307 | 311 | 361,000 |
| 1997/05/23 | 310 | 312 | 308 | 310 | 756,000 |
| 1997/05/22 | 315 | 315 | 306 | 307 | 689,000 |
| 1997/05/21 | 320 | 323 | 320 | 320 | 329,000 |
| 1997/05/20 | 326 | 327 | 319 | 322 | 338,000 |
| 1997/05/19 | 322 | 327 | 322 | 327 | 1,283,000 |
| 1997/05/16 | 321 | 325 | 320 | 322 | 648,000 |
| 1997/05/15 | 317 | 322 | 317 | 320 | 444,000 |
| 1997/05/14 | 318 | 319 | 313 | 317 | 883,000 |
| 1997/05/13 | 320 | 325 | 315 | 318 | 918,000 |
| 1997/05/12 | 312 | 320 | 312 | 320 | 374,000 |
| 1997/05/09 | 315 | 315 | 309 | 312 | 762,000 |
| 1997/05/08 | 306 | 314 | 305 | 314 | 375,000 |
| 1997/05/07 | 315 | 318 | 306 | 314 | 742,000 |
| 1997/05/06 | 323 | 325 | 314 | 320 | 931,000 |
| 1997/05/02 | 303 | 305 | 298 | 303 | 883,000 |
| 1997/05/01 | 295 | 304 | 295 | 296 | 456,000 |
| 1997/04/30 | 294 | 298 | 288 | 292 | 695,000 |
| 1997/04/28 | 286 | 293 | 283 | 293 | 252,000 |
| 1997/04/25 | 281 | 286 | 280 | 283 | 466,000 |
| 1997/04/24 | 286 | 295 | 278 | 282 | 596,000 |
| 1997/04/23 | 290 | 292 | 285 | 285 | 788,000 |
| 1997/04/22 | 285 | 296 | 285 | 290 | 377,000 |
| 1997/04/21 | 288 | 294 | 288 | 294 | 269,000 |
| 1997/04/18 | 288 | 290 | 280 | 288 | 1,011,000 |
| 1997/04/17 | 276 | 290 | 276 | 290 | 168,000 |
| 1997/04/16 | 280 | 280 | 272 | 276 | 602,000 |
| 1997/04/15 | 271 | 280 | 270 | 280 | 410,000 |
| 1997/04/14 | 267 | 271 | 267 | 271 | 193,000 |
| 1997/04/11 | 266 | 277 | 266 | 277 | 770,000 |
| 1997/04/10 | 271 | 279 | 266 | 266 | 659,000 |
| 1997/04/09 | 279 | 279 | 270 | 271 | 526,000 |
| 1997/04/08 | 280 | 285 | 278 | 281 | 177,000 |
| 1997/04/07 | 286 | 290 | 281 | 288 | 347,000 |
| 1997/04/04 | 291 | 291 | 282 | 284 | 392,000 |
| 1997/04/03 | 292 | 300 | 288 | 293 | 207,000 |
| 1997/04/02 | 287 | 293 | 285 | 293 | 323,000 |
| 1997/04/01 | 290 | 292 | 282 | 289 | 850,000 |
| 1997/03/31 | 293 | 293 | 288 | 290 | 483,000 |
| 1997/03/28 | 295 | 296 | 290 | 293 | 164,000 |
| 1997/03/27 | 302 | 304 | 287 | 294 | 460,000 |
| 1997/03/26 | 298 | 305 | 295 | 297 | 206,000 |
| 1997/03/25 | 300 | 311 | 297 | 308 | 359,000 |
| 1997/03/24 | 315 | 315 | 295 | 295 | 589,000 |
| 1997/03/21 | 315 | 315 | 308 | 315 | 419,000 |
| 1997/03/19 | 310 | 315 | 305 | 315 | 273,000 |
| 1997/03/18 | 298 | 310 | 298 | 309 | 451,000 |
| 1997/03/17 | 295 | 299 | 291 | 298 | 258,000 |
| 1997/03/14 | 280 | 297 | 280 | 296 | 1,531,000 |
| 1997/03/13 | 299 | 299 | 290 | 290 | 316,000 |
| 1997/03/12 | 293 | 296 | 290 | 294 | 346,000 |
| 1997/03/11 | 298 | 298 | 292 | 296 | 523,000 |
| 1997/03/10 | 293 | 296 | 288 | 296 | 730,000 |
| 1997/03/07 | 291 | 296 | 290 | 293 | 599,000 |
| 1997/03/06 | 299 | 301 | 293 | 298 | 616,000 |
| 1997/03/05 | 305 | 305 | 298 | 299 | 502,000 |
| 1997/03/04 | 307 | 309 | 305 | 305 | 508,000 |
| 1997/03/03 | 303 | 307 | 302 | 305 | 470,000 |
| 1997/02/28 | 312 | 312 | 302 | 303 | 441,000 |
| 1997/02/27 | 312 | 317 | 310 | 313 | 277,000 |
| 1997/02/26 | 319 | 322 | 318 | 322 | 387,000 |
| 1997/02/25 | 309 | 321 | 309 | 315 | 909,000 |
| 1997/02/24 | 311 | 312 | 305 | 309 | 359,000 |
| 1997/02/21 | 309 | 315 | 306 | 309 | 1,550,000 |
| 1997/02/20 | 305 | 310 | 303 | 310 | 1,069,000 |
| 1997/02/19 | 300 | 305 | 299 | 305 | 385,000 |
| 1997/02/18 | 302 | 305 | 300 | 300 | 308,000 |
| 1997/02/17 | 302 | 306 | 301 | 302 | 307,000 |
| 1997/02/14 | 299 | 304 | 298 | 301 | 590,000 |
| 1997/02/13 | 303 | 310 | 296 | 298 | 393,000 |
| 1997/02/12 | 302 | 304 | 297 | 298 | 370,000 |
| 1997/02/10 | 301 | 309 | 297 | 302 | 468,000 |
| 1997/02/07 | 302 | 303 | 290 | 301 | 649,000 |
| 1997/02/06 | 307 | 312 | 298 | 306 | 341,000 |
| 1997/02/05 | 308 | 312 | 301 | 307 | 396,000 |
| 1997/02/04 | 309 | 320 | 309 | 315 | 424,000 |
| 1997/02/03 | 306 | 315 | 305 | 309 | 287,000 |
| 1997/01/31 | 302 | 318 | 301 | 316 | 458,000 |
| 1997/01/30 | 310 | 311 | 299 | 302 | 374,000 |
| 1997/01/29 | 309 | 313 | 296 | 313 | 437,000 |
| 1997/01/28 | 296 | 310 | 294 | 310 | 400,000 |
| 1997/01/27 | 295 | 299 | 290 | 299 | 556,000 |
| 1997/01/24 | 300 | 302 | 299 | 299 | 499,000 |
| 1997/01/23 | 298 | 310 | 298 | 299 | 302,000 |
| 1997/01/22 | 295 | 304 | 295 | 304 | 301,000 |
| 1997/01/21 | 298 | 301 | 287 | 288 | 747,000 |
| 1997/01/20 | 311 | 311 | 286 | 297 | 841,000 |
| 1997/01/17 | 308 | 319 | 303 | 309 | 344,000 |
| 1997/01/16 | 313 | 315 | 305 | 313 | 505,000 |
| 1997/01/14 | 301 | 315 | 295 | 315 | 665,000 |
| 1997/01/13 | 290 | 320 | 287 | 319 | 666,000 |
| 1997/01/10 | 299 | 310 | 285 | 287 | 1,048,000 |
| 1997/01/09 | 317 | 319 | 306 | 306 | 311,000 |
| 1997/01/08 | 325 | 325 | 317 | 319 | 440,000 |
| 1997/01/07 | 331 | 331 | 314 | 316 | 236,000 |
| 1997/01/06 | 335 | 338 | 333 | 336 | 208,000 |