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 |
---|---|---|---|---|---|
1998/12/30 | 144 | 148 | 144 | 146 | 164,000 |
1998/12/29 | 146 | 147 | 142 | 144 | 428,000 |
1998/12/28 | 146 | 148 | 144 | 144 | 268,000 |
1998/12/25 | 145 | 146 | 142 | 142 | 483,000 |
1998/12/24 | 146 | 147 | 144 | 144 | 442,000 |
1998/12/22 | 153 | 153 | 146 | 146 | 333,000 |
1998/12/21 | 148 | 149 | 147 | 149 | 221,000 |
1998/12/18 | 148 | 150 | 148 | 148 | 222,000 |
1998/12/17 | 147 | 149 | 146 | 148 | 420,000 |
1998/12/16 | 151 | 151 | 148 | 148 | 252,000 |
1998/12/15 | 151 | 153 | 150 | 150 | 566,000 |
1998/12/14 | 151 | 154 | 150 | 153 | 262,000 |
1998/12/11 | 158 | 158 | 154 | 154 | 1,845,000 |
1998/12/10 | 158 | 159 | 155 | 158 | 503,000 |
1998/12/09 | 155 | 158 | 152 | 158 | 479,000 |
1998/12/08 | 156 | 157 | 155 | 156 | 416,000 |
1998/12/07 | 155 | 155 | 153 | 155 | 78,000 |
1998/12/04 | 155 | 155 | 153 | 154 | 428,000 |
1998/12/03 | 155 | 157 | 150 | 153 | 420,000 |
1998/12/02 | 158 | 160 | 157 | 160 | 579,000 |
1998/12/01 | 156 | 158 | 152 | 158 | 697,000 |
1998/11/30 | 155 | 156 | 151 | 151 | 367,000 |
1998/11/27 | 155 | 157 | 154 | 154 | 345,000 |
1998/11/26 | 155 | 158 | 154 | 158 | 450,000 |
1998/11/25 | 155 | 155 | 152 | 155 | 518,000 |
1998/11/24 | 155 | 155 | 151 | 155 | 357,000 |
1998/11/20 | 153 | 155 | 150 | 155 | 286,000 |
1998/11/19 | 150 | 154 | 148 | 149 | 721,000 |
1998/11/18 | 148 | 155 | 148 | 149 | 803,000 |
1998/11/17 | 151 | 151 | 148 | 149 | 173,000 |
1998/11/16 | 151 | 153 | 148 | 150 | 363,000 |
1998/11/13 | 147 | 149 | 146 | 149 | 895,000 |
1998/11/12 | 152 | 153 | 146 | 146 | 816,000 |
1998/11/11 | 152 | 154 | 151 | 152 | 548,000 |
1998/11/10 | 153 | 154 | 149 | 151 | 659,000 |
1998/11/09 | 155 | 155 | 152 | 155 | 292,000 |
1998/11/06 | 152 | 153 | 151 | 151 | 374,000 |
1998/11/05 | 165 | 165 | 150 | 152 | 571,000 |
1998/11/04 | 160 | 163 | 157 | 163 | 535,000 |
1998/11/02 | 149 | 155 | 148 | 155 | 446,000 |
1998/10/30 | 153 | 153 | 147 | 148 | 564,000 |
1998/10/29 | 157 | 157 | 150 | 153 | 309,000 |
1998/10/28 | 155 | 157 | 151 | 152 | 264,000 |
1998/10/27 | 155 | 160 | 152 | 156 | 347,000 |
1998/10/26 | 162 | 162 | 154 | 155 | 280,000 |
1998/10/23 | 165 | 169 | 154 | 158 | 696,000 |
1998/10/22 | 164 | 169 | 160 | 164 | 853,000 |
1998/10/21 | 160 | 165 | 160 | 162 | 896,000 |
1998/10/20 | 152 | 157 | 151 | 157 | 264,000 |
1998/10/19 | 150 | 158 | 150 | 155 | 474,000 |
1998/10/16 | 157 | 157 | 150 | 151 | 344,000 |
1998/10/15 | 158 | 158 | 151 | 153 | 279,000 |
1998/10/14 | 158 | 158 | 154 | 156 | 256,000 |
1998/10/13 | 158 | 160 | 152 | 153 | 444,000 |
1998/10/12 | 160 | 162 | 152 | 159 | 926,000 |
1998/10/09 | 154 | 160 | 153 | 157 | 1,141,000 |
1998/10/08 | 157 | 157 | 150 | 150 | 576,000 |
1998/10/07 | 152 | 159 | 152 | 159 | 894,000 |
1998/10/06 | 146 | 155 | 146 | 150 | 477,000 |
1998/10/05 | 151 | 151 | 145 | 146 | 160,000 |
1998/10/02 | 144 | 152 | 144 | 151 | 485,000 |
1998/10/01 | 150 | 150 | 143 | 145 | 360,000 |
1998/09/30 | 155 | 157 | 146 | 152 | 895,000 |
1998/09/29 | 155 | 157 | 148 | 155 | 242,000 |
1998/09/28 | 155 | 159 | 153 | 155 | 362,000 |
1998/09/25 | 157 | 157 | 150 | 153 | 457,000 |
1998/09/24 | 155 | 159 | 149 | 159 | 451,000 |
1998/09/22 | 153 | 156 | 148 | 155 | 336,000 |
1998/09/21 | 145 | 149 | 145 | 148 | 234,000 |
1998/09/18 | 143 | 152 | 143 | 152 | 526,000 |
1998/09/17 | 151 | 152 | 143 | 143 | 442,000 |
1998/09/16 | 152 | 158 | 149 | 149 | 494,000 |
1998/09/14 | 147 | 159 | 146 | 156 | 293,000 |
1998/09/11 | 148 | 150 | 143 | 146 | 3,255,000 |
1998/09/10 | 158 | 160 | 156 | 157 | 447,000 |
1998/09/09 | 158 | 158 | 153 | 156 | 531,000 |
1998/09/08 | 158 | 161 | 156 | 158 | 1,082,000 |
1998/09/07 | 145 | 160 | 145 | 160 | 888,000 |
1998/09/04 | 151 | 151 | 145 | 145 | 467,000 |
1998/09/03 | 152 | 152 | 147 | 149 | 567,000 |
1998/09/02 | 153 | 157 | 152 | 152 | 473,000 |
1998/09/01 | 144 | 158 | 144 | 158 | 485,000 |
1998/08/31 | 142 | 153 | 142 | 145 | 506,000 |
1998/08/28 | 145 | 146 | 141 | 142 | 1,016,000 |
1998/08/27 | 157 | 157 | 147 | 149 | 1,037,000 |
1998/08/26 | 159 | 165 | 157 | 157 | 927,000 |
1998/08/25 | 156 | 159 | 156 | 157 | 157,000 |
1998/08/24 | 156 | 157 | 155 | 156 | 167,000 |
1998/08/21 | 158 | 158 | 156 | 157 | 270,000 |
1998/08/20 | 159 | 160 | 157 | 158 | 239,000 |
1998/08/19 | 160 | 162 | 158 | 159 | 455,000 |
1998/08/18 | 156 | 161 | 156 | 157 | 369,000 |
1998/08/17 | 160 | 160 | 153 | 156 | 634,000 |
1998/08/14 | 161 | 162 | 160 | 160 | 1,013,000 |
1998/08/13 | 166 | 167 | 161 | 162 | 476,000 |
1998/08/12 | 163 | 167 | 163 | 166 | 262,000 |
1998/08/11 | 167 | 167 | 163 | 163 | 302,000 |
1998/08/10 | 173 | 173 | 163 | 163 | 792,000 |
1998/08/07 | 172 | 172 | 168 | 168 | 295,000 |
1998/08/06 | 171 | 172 | 169 | 170 | 531,000 |
1998/08/05 | 172 | 173 | 170 | 172 | 309,000 |
1998/08/04 | 173 | 175 | 172 | 172 | 235,000 |
1998/08/03 | 176 | 177 | 172 | 172 | 519,000 |
1998/07/31 | 175 | 181 | 175 | 181 | 476,000 |
1998/07/30 | 175 | 179 | 175 | 176 | 372,000 |
1998/07/29 | 172 | 177 | 172 | 177 | 215,000 |
1998/07/28 | 174 | 177 | 171 | 176 | 377,000 |
1998/07/27 | 182 | 182 | 170 | 170 | 925,000 |
1998/07/24 | 177 | 178 | 175 | 177 | 408,000 |
1998/07/23 | 180 | 182 | 176 | 177 | 455,000 |
1998/07/22 | 180 | 182 | 178 | 178 | 215,000 |
1998/07/21 | 186 | 186 | 181 | 183 | 283,000 |
1998/07/17 | 187 | 188 | 183 | 183 | 472,000 |
1998/07/16 | 188 | 192 | 186 | 192 | 538,000 |
1998/07/15 | 188 | 189 | 183 | 186 | 333,000 |
1998/07/14 | 184 | 188 | 182 | 188 | 219,000 |
1998/07/13 | 175 | 182 | 171 | 181 | 428,000 |
1998/07/10 | 193 | 193 | 175 | 175 | 1,162,000 |
1998/07/09 | 201 | 202 | 189 | 193 | 710,000 |
1998/07/08 | 198 | 201 | 196 | 201 | 1,043,000 |
1998/07/07 | 195 | 198 | 194 | 195 | 811,000 |
1998/07/06 | 188 | 198 | 187 | 190 | 1,273,000 |
1998/07/03 | 181 | 189 | 181 | 186 | 421,000 |
1998/07/02 | 189 | 190 | 183 | 186 | 645,000 |
1998/07/01 | 182 | 187 | 177 | 186 | 777,000 |
1998/06/30 | 173 | 182 | 172 | 182 | 932,000 |
1998/06/29 | 166 | 173 | 166 | 170 | 131,000 |
1998/06/26 | 168 | 168 | 163 | 166 | 494,000 |
1998/06/25 | 169 | 169 | 162 | 163 | 522,000 |
1998/06/24 | 166 | 169 | 165 | 169 | 509,000 |
1998/06/23 | 170 | 171 | 165 | 165 | 354,000 |
1998/06/22 | 166 | 175 | 166 | 171 | 212,000 |
1998/06/19 | 175 | 178 | 172 | 176 | 207,000 |
1998/06/18 | 182 | 185 | 175 | 179 | 592,000 |
1998/06/17 | 161 | 163 | 158 | 158 | 681,000 |
1998/06/16 | 162 | 165 | 158 | 159 | 634,000 |
1998/06/15 | 167 | 168 | 163 | 163 | 334,000 |
1998/06/12 | 166 | 169 | 166 | 167 | 1,822,000 |
1998/06/11 | 171 | 171 | 165 | 166 | 518,000 |
1998/06/10 | 176 | 176 | 170 | 172 | 430,000 |
1998/06/09 | 175 | 178 | 172 | 176 | 353,000 |
1998/06/08 | 178 | 178 | 174 | 177 | 90,000 |
1998/06/05 | 177 | 182 | 174 | 182 | 521,000 |
1998/06/04 | 175 | 180 | 173 | 180 | 304,000 |
1998/06/03 | 180 | 181 | 175 | 177 | 468,000 |
1998/06/02 | 182 | 185 | 180 | 185 | 196,000 |
1998/06/01 | 187 | 188 | 177 | 187 | 429,000 |
1998/05/29 | 184 | 188 | 181 | 188 | 462,000 |
1998/05/28 | 183 | 188 | 183 | 187 | 288,000 |
1998/05/27 | 187 | 187 | 178 | 183 | 723,000 |
1998/05/26 | 184 | 188 | 184 | 188 | 294,000 |
1998/05/25 | 178 | 186 | 178 | 182 | 334,000 |
1998/05/22 | 181 | 184 | 175 | 176 | 530,000 |
1998/05/21 | 177 | 192 | 177 | 181 | 1,121,000 |
1998/05/20 | 172 | 180 | 172 | 180 | 408,000 |
1998/05/19 | 174 | 175 | 167 | 172 | 247,000 |
1998/05/18 | 168 | 170 | 162 | 169 | 244,000 |
1998/05/15 | 167 | 173 | 166 | 170 | 355,000 |
1998/05/14 | 171 | 172 | 167 | 168 | 377,000 |
1998/05/13 | 174 | 174 | 171 | 174 | 523,000 |
1998/05/12 | 172 | 176 | 169 | 171 | 803,000 |
1998/05/11 | 172 | 175 | 171 | 173 | 498,000 |
1998/05/08 | 175 | 175 | 170 | 173 | 968,000 |
1998/05/07 | 175 | 177 | 172 | 176 | 614,000 |
1998/05/06 | 175 | 177 | 171 | 176 | 464,000 |
1998/05/01 | 180 | 180 | 172 | 176 | 476,000 |
1998/04/30 | 177 | 180 | 175 | 180 | 334,000 |
1998/04/28 | 176 | 176 | 171 | 172 | 616,000 |
1998/04/27 | 184 | 185 | 176 | 176 | 434,000 |
1998/04/24 | 182 | 189 | 182 | 184 | 807,000 |
1998/04/23 | 177 | 182 | 176 | 182 | 325,000 |
1998/04/22 | 183 | 183 | 178 | 180 | 422,000 |
1998/04/21 | 182 | 182 | 176 | 181 | 355,000 |
1998/04/20 | 182 | 182 | 178 | 180 | 225,000 |
1998/04/17 | 183 | 184 | 176 | 182 | 663,000 |
1998/04/16 | 188 | 193 | 175 | 175 | 848,000 |
1998/04/15 | 185 | 190 | 185 | 187 | 125,000 |
1998/04/14 | 193 | 196 | 187 | 189 | 260,000 |
1998/04/13 | 201 | 203 | 194 | 198 | 319,000 |
1998/04/10 | 200 | 201 | 191 | 196 | 450,000 |
1998/04/09 | 191 | 203 | 185 | 203 | 337,000 |
1998/04/08 | 190 | 200 | 190 | 195 | 349,000 |
1998/04/07 | 180 | 190 | 177 | 190 | 445,000 |
1998/04/06 | 174 | 185 | 173 | 185 | 613,000 |
1998/04/03 | 177 | 183 | 172 | 172 | 463,000 |
1998/04/02 | 185 | 186 | 170 | 172 | 867,000 |
1998/04/01 | 191 | 196 | 186 | 186 | 423,000 |
1998/03/31 | 200 | 203 | 185 | 201 | 757,000 |
1998/03/30 | 214 | 215 | 196 | 199 | 539,000 |
1998/03/27 | 220 | 220 | 211 | 211 | 323,000 |
1998/03/26 | 222 | 224 | 217 | 220 | 434,000 |
1998/03/25 | 219 | 225 | 218 | 224 | 743,000 |
1998/03/24 | 220 | 222 | 215 | 219 | 685,000 |
1998/03/23 | 223 | 225 | 220 | 220 | 597,000 |
1998/03/20 | 219 | 223 | 216 | 223 | 559,000 |
1998/03/19 | 214 | 220 | 214 | 220 | 311,000 |
1998/03/18 | 222 | 223 | 210 | 214 | 677,000 |
1998/03/17 | 220 | 226 | 219 | 226 | 455,000 |
1998/03/16 | 217 | 222 | 216 | 220 | 220,000 |
1998/03/13 | 215 | 228 | 215 | 226 | 1,872,000 |
1998/03/12 | 217 | 219 | 210 | 215 | 357,000 |
1998/03/11 | 224 | 224 | 217 | 217 | 417,000 |
1998/03/10 | 224 | 224 | 219 | 221 | 686,000 |
1998/03/09 | 225 | 226 | 219 | 223 | 547,000 |
1998/03/06 | 218 | 222 | 216 | 222 | 912,000 |
1998/03/05 | 211 | 222 | 210 | 218 | 1,003,000 |
1998/03/04 | 212 | 220 | 210 | 211 | 621,000 |
1998/03/03 | 222 | 223 | 219 | 223 | 931,000 |
1998/03/02 | 220 | 223 | 216 | 223 | 1,576,000 |
1998/02/27 | 205 | 212 | 201 | 212 | 899,000 |
1998/02/26 | 192 | 200 | 192 | 200 | 419,000 |
1998/02/25 | 191 | 195 | 187 | 192 | 633,000 |
1998/02/24 | 195 | 195 | 185 | 190 | 346,000 |
1998/02/23 | 197 | 199 | 195 | 196 | 296,000 |
1998/02/20 | 200 | 206 | 196 | 200 | 248,000 |
1998/02/19 | 199 | 207 | 196 | 201 | 545,000 |
1998/02/18 | 200 | 203 | 196 | 197 | 218,000 |
1998/02/17 | 196 | 200 | 195 | 200 | 186,000 |
1998/02/16 | 200 | 200 | 197 | 200 | 384,000 |
1998/02/13 | 210 | 210 | 199 | 200 | 1,060,000 |
1998/02/12 | 210 | 215 | 208 | 212 | 1,504,000 |
1998/02/10 | 200 | 209 | 197 | 208 | 1,236,000 |
1998/02/09 | 198 | 198 | 195 | 196 | 528,000 |
1998/02/06 | 195 | 196 | 192 | 195 | 528,000 |
1998/02/05 | 195 | 195 | 191 | 194 | 496,000 |
1998/02/04 | 196 | 197 | 191 | 191 | 563,000 |
1998/02/03 | 196 | 198 | 190 | 198 | 442,000 |
1998/02/02 | 190 | 197 | 186 | 188 | 644,000 |
1998/01/30 | 190 | 191 | 182 | 185 | 774,000 |
1998/01/29 | 199 | 200 | 192 | 199 | 1,139,000 |
1998/01/28 | 193 | 197 | 191 | 192 | 1,285,000 |
1998/01/27 | 194 | 195 | 185 | 191 | 806,000 |
1998/01/26 | 185 | 198 | 185 | 194 | 1,248,000 |
1998/01/23 | 174 | 184 | 174 | 181 | 1,024,000 |
1998/01/22 | 171 | 175 | 165 | 165 | 753,000 |
1998/01/21 | 174 | 180 | 172 | 176 | 842,000 |
1998/01/20 | 161 | 169 | 160 | 167 | 508,000 |
1998/01/19 | 150 | 163 | 150 | 162 | 1,243,000 |
1998/01/16 | 137 | 155 | 137 | 155 | 943,000 |
1998/01/14 | 136 | 141 | 132 | 137 | 535,000 |
1998/01/13 | 130 | 135 | 128 | 131 | 1,793,000 |
1998/01/12 | 136 | 142 | 133 | 139 | 602,000 |
1998/01/09 | 145 | 148 | 140 | 146 | 742,000 |
1998/01/08 | 151 | 163 | 148 | 148 | 645,000 |
1998/01/07 | 144 | 156 | 142 | 156 | 495,000 |
1998/01/06 | 154 | 154 | 143 | 145 | 348,000 |
1998/01/05 | 153 | 157 | 147 | 149 | 178,000 |