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 |
---|---|---|---|---|---|
1999/12/30 | 134 | 135 | 133 | 133 | 349,000 |
1999/12/29 | 133 | 135 | 133 | 134 | 739,000 |
1999/12/28 | 138 | 139 | 135 | 135 | 471,000 |
1999/12/27 | 136 | 138 | 135 | 138 | 456,000 |
1999/12/24 | 135 | 136 | 133 | 134 | 1,301,000 |
1999/12/22 | 136 | 139 | 134 | 134 | 587,000 |
1999/12/21 | 137 | 138 | 133 | 133 | 819,000 |
1999/12/20 | 137 | 138 | 134 | 137 | 787,000 |
1999/12/17 | 143 | 144 | 129 | 132 | 1,973,000 |
1999/12/16 | 144 | 144 | 141 | 143 | 981,000 |
1999/12/15 | 145 | 147 | 145 | 145 | 834,000 |
1999/12/14 | 145 | 149 | 145 | 146 | 814,000 |
1999/12/13 | 150 | 150 | 145 | 146 | 1,045,000 |
1999/12/10 | 147 | 149 | 147 | 149 | 3,666,000 |
1999/12/09 | 148 | 149 | 147 | 147 | 698,000 |
1999/12/08 | 150 | 150 | 148 | 148 | 701,000 |
1999/12/07 | 148 | 151 | 148 | 151 | 852,000 |
1999/12/06 | 150 | 150 | 147 | 147 | 581,000 |
1999/12/03 | 152 | 154 | 149 | 152 | 995,000 |
1999/12/02 | 150 | 151 | 147 | 150 | 1,100,000 |
1999/12/01 | 147 | 152 | 146 | 150 | 1,222,000 |
1999/11/30 | 150 | 150 | 147 | 148 | 1,009,000 |
1999/11/29 | 149 | 150 | 148 | 150 | 511,000 |
1999/11/26 | 151 | 151 | 149 | 149 | 732,000 |
1999/11/25 | 151 | 153 | 148 | 150 | 854,000 |
1999/11/24 | 153 | 154 | 150 | 151 | 710,000 |
1999/11/22 | 155 | 157 | 152 | 157 | 743,000 |
1999/11/19 | 157 | 158 | 152 | 155 | 1,278,000 |
1999/11/18 | 157 | 159 | 154 | 157 | 1,281,000 |
1999/11/17 | 147 | 154 | 146 | 153 | 1,002,000 |
1999/11/16 | 145 | 148 | 145 | 147 | 689,000 |
1999/11/15 | 153 | 153 | 145 | 145 | 1,103,000 |
1999/11/12 | 151 | 155 | 150 | 153 | 877,000 |
1999/11/11 | 161 | 161 | 151 | 151 | 655,000 |
1999/11/10 | 164 | 165 | 161 | 162 | 881,000 |
1999/11/09 | 161 | 165 | 161 | 165 | 957,000 |
1999/11/08 | 158 | 164 | 157 | 161 | 1,359,000 |
1999/11/05 | 156 | 157 | 152 | 157 | 605,000 |
1999/11/04 | 155 | 157 | 151 | 154 | 681,000 |
1999/11/02 | 155 | 155 | 151 | 152 | 408,000 |
1999/11/01 | 156 | 157 | 151 | 152 | 346,000 |
1999/10/29 | 150 | 157 | 150 | 157 | 564,000 |
1999/10/28 | 152 | 153 | 150 | 150 | 415,000 |
1999/10/27 | 153 | 156 | 152 | 152 | 349,000 |
1999/10/26 | 156 | 156 | 152 | 153 | 633,000 |
1999/10/25 | 152 | 153 | 150 | 151 | 762,000 |
1999/10/22 | 155 | 156 | 145 | 147 | 1,025,000 |
1999/10/21 | 156 | 159 | 155 | 156 | 402,000 |
1999/10/20 | 160 | 160 | 155 | 157 | 368,000 |
1999/10/19 | 159 | 163 | 157 | 160 | 515,000 |
1999/10/18 | 158 | 159 | 157 | 159 | 391,000 |
1999/10/15 | 157 | 162 | 157 | 158 | 900,000 |
1999/10/14 | 163 | 163 | 157 | 157 | 503,000 |
1999/10/13 | 160 | 164 | 158 | 158 | 688,000 |
1999/10/12 | 167 | 168 | 164 | 164 | 530,000 |
1999/10/08 | 168 | 168 | 160 | 162 | 732,000 |
1999/10/07 | 160 | 164 | 158 | 164 | 475,000 |
1999/10/06 | 160 | 161 | 155 | 157 | 448,000 |
1999/10/05 | 162 | 164 | 160 | 160 | 380,000 |
1999/10/04 | 162 | 162 | 158 | 160 | 238,000 |
1999/10/01 | 160 | 165 | 157 | 157 | 453,000 |
1999/09/30 | 160 | 168 | 156 | 162 | 581,000 |
1999/09/29 | 158 | 158 | 155 | 158 | 505,000 |
1999/09/28 | 159 | 163 | 155 | 155 | 579,000 |
1999/09/27 | 168 | 168 | 156 | 157 | 302,000 |
1999/09/24 | 162 | 162 | 153 | 153 | 732,000 |
1999/09/22 | 165 | 165 | 160 | 162 | 526,000 |
1999/09/21 | 164 | 168 | 164 | 168 | 313,000 |
1999/09/20 | 167 | 169 | 162 | 169 | 353,000 |
1999/09/17 | 162 | 165 | 159 | 164 | 968,000 |
1999/09/16 | 162 | 167 | 160 | 167 | 768,000 |
1999/09/14 | 162 | 165 | 160 | 165 | 666,000 |
1999/09/13 | 165 | 167 | 163 | 164 | 567,000 |
1999/09/10 | 161 | 169 | 161 | 167 | 2,490,000 |
1999/09/09 | 165 | 167 | 161 | 161 | 608,000 |
1999/09/08 | 166 | 168 | 163 | 166 | 758,000 |
1999/09/07 | 168 | 170 | 166 | 166 | 197,000 |
1999/09/06 | 170 | 171 | 168 | 168 | 172,000 |
1999/09/03 | 167 | 170 | 166 | 169 | 247,000 |
1999/09/02 | 168 | 171 | 167 | 167 | 422,000 |
1999/09/01 | 168 | 170 | 166 | 168 | 1,183,000 |
1999/08/31 | 176 | 177 | 170 | 175 | 445,000 |
1999/08/30 | 174 | 178 | 173 | 176 | 629,000 |
1999/08/27 | 178 | 181 | 174 | 174 | 1,249,000 |
1999/08/26 | 174 | 177 | 173 | 173 | 823,000 |
1999/08/25 | 174 | 175 | 172 | 173 | 606,000 |
1999/08/24 | 177 | 177 | 173 | 174 | 582,000 |
1999/08/23 | 180 | 183 | 172 | 172 | 956,000 |
1999/08/20 | 175 | 183 | 175 | 178 | 725,000 |
1999/08/19 | 167 | 170 | 167 | 170 | 572,000 |
1999/08/18 | 169 | 170 | 166 | 166 | 682,000 |
1999/08/17 | 171 | 173 | 169 | 170 | 414,000 |
1999/08/16 | 168 | 173 | 168 | 170 | 392,000 |
1999/08/13 | 168 | 171 | 167 | 168 | 986,000 |
1999/08/12 | 172 | 172 | 168 | 168 | 509,000 |
1999/08/11 | 166 | 169 | 165 | 169 | 500,000 |
1999/08/10 | 173 | 173 | 166 | 169 | 484,000 |
1999/08/09 | 167 | 170 | 167 | 168 | 518,000 |
1999/08/06 | 170 | 172 | 168 | 168 | 546,000 |
1999/08/05 | 170 | 180 | 168 | 173 | 698,000 |
1999/08/04 | 174 | 174 | 165 | 165 | 1,731,000 |
1999/08/03 | 176 | 179 | 170 | 174 | 1,651,000 |
1999/08/02 | 180 | 184 | 180 | 181 | 407,000 |
1999/07/30 | 185 | 186 | 181 | 181 | 370,000 |
1999/07/29 | 185 | 190 | 183 | 187 | 693,000 |
1999/07/28 | 188 | 188 | 185 | 185 | 657,000 |
1999/07/27 | 180 | 185 | 180 | 183 | 586,000 |
1999/07/26 | 185 | 186 | 179 | 183 | 687,000 |
1999/07/23 | 182 | 184 | 179 | 183 | 871,000 |
1999/07/22 | 185 | 187 | 180 | 181 | 545,000 |
1999/07/21 | 186 | 188 | 185 | 188 | 461,000 |
1999/07/19 | 180 | 188 | 180 | 188 | 435,000 |
1999/07/16 | 184 | 184 | 178 | 180 | 1,322,000 |
1999/07/15 | 185 | 187 | 182 | 184 | 589,000 |
1999/07/14 | 187 | 187 | 184 | 185 | 426,000 |
1999/07/13 | 188 | 191 | 184 | 184 | 634,000 |
1999/07/12 | 188 | 192 | 186 | 188 | 605,000 |
1999/07/09 | 185 | 192 | 183 | 184 | 1,384,000 |
1999/07/08 | 193 | 193 | 185 | 185 | 1,021,000 |
1999/07/07 | 196 | 198 | 190 | 190 | 954,000 |
1999/07/06 | 195 | 198 | 195 | 195 | 1,242,000 |
1999/07/05 | 190 | 196 | 188 | 193 | 1,959,000 |
1999/07/02 | 188 | 188 | 184 | 185 | 694,000 |
1999/07/01 | 187 | 188 | 183 | 183 | 752,000 |
1999/06/30 | 185 | 186 | 183 | 183 | 699,000 |
1999/06/29 | 187 | 188 | 181 | 183 | 1,058,000 |
1999/06/28 | 191 | 191 | 187 | 188 | 423,000 |
1999/06/25 | 189 | 191 | 186 | 187 | 497,000 |
1999/06/24 | 191 | 192 | 186 | 189 | 606,000 |
1999/06/23 | 194 | 197 | 192 | 192 | 527,000 |
1999/06/22 | 199 | 200 | 192 | 198 | 1,090,000 |
1999/06/21 | 195 | 199 | 194 | 199 | 465,000 |
1999/06/18 | 200 | 200 | 192 | 197 | 599,000 |
1999/06/17 | 196 | 199 | 196 | 197 | 624,000 |
1999/06/16 | 199 | 199 | 195 | 195 | 292,000 |
1999/06/15 | 199 | 199 | 191 | 199 | 296,000 |
1999/06/14 | 199 | 200 | 197 | 197 | 835,000 |
1999/06/11 | 198 | 205 | 198 | 200 | 3,373,000 |
1999/06/10 | 200 | 203 | 196 | 203 | 1,057,000 |
1999/06/09 | 193 | 199 | 193 | 196 | 480,000 |
1999/06/08 | 193 | 193 | 191 | 192 | 134,000 |
1999/06/07 | 190 | 194 | 189 | 192 | 366,000 |
1999/06/04 | 186 | 192 | 186 | 190 | 216,000 |
1999/06/03 | 193 | 193 | 185 | 189 | 215,000 |
1999/06/02 | 189 | 194 | 187 | 190 | 344,000 |
1999/06/01 | 182 | 191 | 181 | 189 | 288,000 |
1999/05/31 | 181 | 195 | 177 | 195 | 484,000 |
1999/05/28 | 185 | 186 | 182 | 183 | 464,000 |
1999/05/27 | 188 | 188 | 187 | 188 | 295,000 |
1999/05/26 | 187 | 188 | 185 | 185 | 346,000 |
1999/05/25 | 183 | 189 | 183 | 185 | 479,000 |
1999/05/24 | 183 | 186 | 182 | 183 | 212,000 |
1999/05/21 | 185 | 188 | 185 | 185 | 303,000 |
1999/05/20 | 188 | 189 | 184 | 184 | 499,000 |
1999/05/19 | 191 | 193 | 186 | 186 | 472,000 |
1999/05/18 | 191 | 195 | 191 | 191 | 326,000 |
1999/05/17 | 196 | 197 | 191 | 191 | 632,000 |
1999/05/14 | 207 | 207 | 196 | 196 | 1,440,000 |
1999/05/13 | 204 | 207 | 201 | 206 | 905,000 |
1999/05/12 | 203 | 205 | 201 | 204 | 804,000 |
1999/05/11 | 210 | 210 | 200 | 200 | 909,000 |
1999/05/10 | 210 | 213 | 207 | 210 | 1,630,000 |
1999/05/07 | 201 | 210 | 200 | 210 | 3,129,000 |
1999/05/06 | 193 | 202 | 193 | 199 | 965,000 |
1999/04/30 | 196 | 196 | 189 | 190 | 879,000 |
1999/04/28 | 201 | 202 | 196 | 198 | 1,075,000 |
1999/04/27 | 190 | 200 | 188 | 199 | 1,218,000 |
1999/04/26 | 187 | 190 | 185 | 185 | 473,000 |
1999/04/23 | 189 | 190 | 186 | 188 | 643,000 |
1999/04/22 | 189 | 190 | 185 | 188 | 433,000 |
1999/04/21 | 195 | 197 | 188 | 190 | 510,000 |
1999/04/20 | 199 | 199 | 194 | 194 | 878,000 |
1999/04/19 | 201 | 204 | 197 | 199 | 1,940,000 |
1999/04/16 | 189 | 197 | 188 | 197 | 2,610,000 |
1999/04/15 | 189 | 191 | 186 | 188 | 2,209,000 |
1999/04/14 | 189 | 189 | 181 | 186 | 1,278,000 |
1999/04/13 | 183 | 190 | 181 | 185 | 1,490,000 |
1999/04/12 | 184 | 184 | 178 | 180 | 728,000 |
1999/04/09 | 189 | 189 | 180 | 180 | 2,099,000 |
1999/04/08 | 176 | 183 | 174 | 179 | 1,354,000 |
1999/04/07 | 172 | 175 | 171 | 175 | 656,000 |
1999/04/06 | 170 | 174 | 169 | 174 | 745,000 |
1999/04/05 | 167 | 172 | 165 | 167 | 763,000 |
1999/04/02 | 163 | 165 | 161 | 163 | 510,000 |
1999/04/01 | 164 | 168 | 160 | 164 | 542,000 |
1999/03/31 | 163 | 168 | 159 | 164 | 450,000 |
1999/03/30 | 170 | 171 | 165 | 168 | 308,000 |
1999/03/29 | 169 | 170 | 165 | 170 | 210,000 |
1999/03/26 | 171 | 172 | 165 | 168 | 570,000 |
1999/03/25 | 173 | 175 | 167 | 175 | 883,000 |
1999/03/24 | 167 | 170 | 166 | 166 | 497,000 |
1999/03/23 | 170 | 170 | 166 | 166 | 932,000 |
1999/03/19 | 166 | 172 | 165 | 171 | 916,000 |
1999/03/18 | 169 | 172 | 162 | 168 | 1,227,000 |
1999/03/17 | 175 | 176 | 165 | 169 | 1,487,000 |
1999/03/16 | 164 | 170 | 163 | 170 | 1,135,000 |
1999/03/15 | 161 | 165 | 157 | 163 | 482,000 |
1999/03/12 | 164 | 164 | 158 | 161 | 2,062,000 |
1999/03/11 | 158 | 169 | 158 | 163 | 1,236,000 |
1999/03/10 | 157 | 164 | 156 | 161 | 1,476,000 |
1999/03/09 | 155 | 156 | 151 | 156 | 522,000 |
1999/03/08 | 154 | 156 | 153 | 154 | 609,000 |
1999/03/05 | 150 | 154 | 149 | 154 | 865,000 |
1999/03/04 | 151 | 151 | 148 | 150 | 353,000 |
1999/03/03 | 148 | 151 | 147 | 151 | 289,000 |
1999/03/02 | 152 | 152 | 147 | 147 | 505,000 |
1999/03/01 | 150 | 152 | 148 | 148 | 530,000 |
1999/02/26 | 148 | 149 | 147 | 148 | 472,000 |
1999/02/25 | 148 | 148 | 146 | 147 | 565,000 |
1999/02/24 | 147 | 149 | 147 | 147 | 209,000 |
1999/02/23 | 146 | 149 | 146 | 149 | 271,000 |
1999/02/22 | 145 | 147 | 144 | 146 | 377,000 |
1999/02/19 | 146 | 146 | 144 | 144 | 335,000 |
1999/02/18 | 146 | 147 | 145 | 146 | 347,000 |
1999/02/17 | 151 | 151 | 145 | 147 | 732,000 |
1999/02/16 | 149 | 151 | 148 | 151 | 597,000 |
1999/02/15 | 149 | 150 | 147 | 147 | 419,000 |
1999/02/12 | 145 | 149 | 144 | 149 | 1,063,000 |
1999/02/10 | 146 | 146 | 143 | 144 | 2,165,000 |
1999/02/09 | 150 | 150 | 146 | 147 | 352,000 |
1999/02/08 | 149 | 149 | 144 | 145 | 772,000 |
1999/02/05 | 153 | 153 | 145 | 147 | 871,000 |
1999/02/04 | 150 | 151 | 146 | 151 | 713,000 |
1999/02/03 | 150 | 152 | 149 | 150 | 317,000 |
1999/02/02 | 157 | 157 | 152 | 154 | 302,000 |
1999/02/01 | 154 | 157 | 152 | 154 | 388,000 |
1999/01/29 | 154 | 158 | 152 | 153 | 721,000 |
1999/01/28 | 153 | 155 | 152 | 154 | 298,000 |
1999/01/27 | 155 | 156 | 152 | 153 | 379,000 |
1999/01/26 | 155 | 157 | 152 | 155 | 620,000 |
1999/01/25 | 146 | 152 | 143 | 152 | 663,000 |
1999/01/22 | 147 | 151 | 145 | 146 | 630,000 |
1999/01/21 | 148 | 153 | 148 | 151 | 465,000 |
1999/01/20 | 148 | 152 | 148 | 150 | 392,000 |
1999/01/19 | 149 | 152 | 148 | 151 | 281,000 |
1999/01/18 | 150 | 152 | 147 | 149 | 458,000 |
1999/01/14 | 147 | 152 | 145 | 152 | 392,000 |
1999/01/13 | 141 | 150 | 141 | 150 | 520,000 |
1999/01/12 | 145 | 148 | 141 | 143 | 416,000 |
1999/01/11 | 141 | 144 | 140 | 142 | 168,000 |
1999/01/08 | 142 | 142 | 140 | 142 | 405,000 |
1999/01/07 | 144 | 145 | 143 | 143 | 289,000 |
1999/01/06 | 141 | 144 | 141 | 143 | 235,000 |
1999/01/05 | 144 | 144 | 140 | 140 | 429,000 |
1999/01/04 | 144 | 145 | 141 | 141 | 264,000 |