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 |
---|---|---|---|---|---|
2000/12/29 | 224 | 228 | 222 | 227 | 857,000 |
2000/12/28 | 226 | 228 | 222 | 225 | 1,077,000 |
2000/12/27 | 220 | 228 | 219 | 228 | 3,132,000 |
2000/12/26 | 214 | 215 | 210 | 215 | 945,000 |
2000/12/25 | 210 | 214 | 206 | 214 | 1,473,000 |
2000/12/22 | 205 | 206 | 202 | 204 | 1,089,000 |
2000/12/21 | 202 | 207 | 201 | 203 | 1,765,000 |
2000/12/20 | 200 | 207 | 198 | 202 | 1,537,000 |
2000/12/19 | 206 | 208 | 201 | 201 | 1,261,000 |
2000/12/18 | 212 | 214 | 203 | 206 | 1,360,000 |
2000/12/15 | 217 | 220 | 210 | 210 | 1,163,000 |
2000/12/14 | 225 | 229 | 220 | 220 | 892,000 |
2000/12/13 | 222 | 225 | 221 | 223 | 1,095,000 |
2000/12/12 | 230 | 230 | 225 | 225 | 819,000 |
2000/12/11 | 232 | 232 | 225 | 225 | 1,750,000 |
2000/12/08 | 220 | 233 | 220 | 229 | 5,910,000 |
2000/12/07 | 215 | 221 | 215 | 217 | 1,286,000 |
2000/12/06 | 221 | 221 | 216 | 216 | 1,396,000 |
2000/12/05 | 225 | 227 | 215 | 216 | 3,156,000 |
2000/12/04 | 233 | 241 | 227 | 227 | 4,405,000 |
2000/12/01 | 232 | 236 | 227 | 233 | 9,372,000 |
2000/11/30 | 219 | 232 | 218 | 232 | 10,320,000 |
2000/11/29 | 210 | 220 | 210 | 217 | 3,908,000 |
2000/11/28 | 208 | 214 | 206 | 212 | 1,805,000 |
2000/11/27 | 209 | 209 | 205 | 208 | 884,000 |
2000/11/24 | 208 | 211 | 207 | 209 | 1,548,000 |
2000/11/22 | 212 | 212 | 207 | 211 | 1,616,000 |
2000/11/21 | 214 | 220 | 208 | 212 | 6,832,000 |
2000/11/20 | 205 | 215 | 204 | 213 | 4,633,000 |
2000/11/17 | 202 | 205 | 201 | 202 | 1,807,000 |
2000/11/16 | 200 | 206 | 198 | 201 | 2,075,000 |
2000/11/15 | 198 | 199 | 195 | 197 | 784,000 |
2000/11/14 | 197 | 197 | 191 | 195 | 600,000 |
2000/11/13 | 198 | 198 | 194 | 196 | 1,293,000 |
2000/11/10 | 190 | 203 | 189 | 203 | 3,472,000 |
2000/11/09 | 190 | 196 | 187 | 188 | 4,286,000 |
2000/11/08 | 183 | 187 | 183 | 186 | 587,000 |
2000/11/07 | 185 | 186 | 182 | 184 | 678,000 |
2000/11/06 | 186 | 188 | 183 | 187 | 420,000 |
2000/11/02 | 184 | 186 | 182 | 186 | 450,000 |
2000/11/01 | 184 | 184 | 181 | 184 | 664,000 |
2000/10/31 | 185 | 185 | 180 | 182 | 731,000 |
2000/10/30 | 183 | 186 | 182 | 183 | 478,000 |
2000/10/27 | 185 | 188 | 182 | 182 | 519,000 |
2000/10/26 | 188 | 188 | 182 | 186 | 573,000 |
2000/10/25 | 187 | 189 | 186 | 188 | 459,000 |
2000/10/24 | 188 | 189 | 186 | 187 | 388,000 |
2000/10/23 | 182 | 187 | 182 | 183 | 802,000 |
2000/10/20 | 186 | 188 | 186 | 187 | 442,000 |
2000/10/19 | 185 | 188 | 185 | 187 | 411,000 |
2000/10/18 | 186 | 188 | 185 | 185 | 676,000 |
2000/10/17 | 193 | 193 | 188 | 188 | 487,000 |
2000/10/16 | 190 | 195 | 189 | 193 | 581,000 |
2000/10/13 | 187 | 190 | 187 | 188 | 973,000 |
2000/10/12 | 190 | 194 | 189 | 192 | 528,000 |
2000/10/11 | 195 | 196 | 193 | 195 | 1,474,000 |
2000/10/10 | 188 | 191 | 186 | 191 | 427,000 |
2000/10/06 | 191 | 192 | 188 | 189 | 775,000 |
2000/10/05 | 188 | 195 | 185 | 195 | 1,235,000 |
2000/10/04 | 189 | 191 | 186 | 188 | 970,000 |
2000/10/03 | 192 | 193 | 190 | 191 | 702,000 |
2000/10/02 | 193 | 195 | 191 | 192 | 930,000 |
2000/09/29 | 191 | 195 | 189 | 191 | 1,148,000 |
2000/09/28 | 189 | 192 | 187 | 187 | 946,000 |
2000/09/27 | 191 | 196 | 187 | 187 | 1,957,000 |
2000/09/26 | 182 | 191 | 182 | 187 | 1,242,000 |
2000/09/25 | 184 | 185 | 180 | 180 | 885,000 |
2000/09/22 | 180 | 184 | 180 | 184 | 1,047,000 |
2000/09/21 | 183 | 186 | 182 | 182 | 919,000 |
2000/09/20 | 186 | 189 | 184 | 189 | 751,000 |
2000/09/19 | 180 | 189 | 179 | 189 | 903,000 |
2000/09/18 | 181 | 183 | 180 | 181 | 794,000 |
2000/09/14 | 187 | 190 | 183 | 185 | 803,000 |
2000/09/13 | 186 | 187 | 181 | 181 | 1,235,000 |
2000/09/12 | 183 | 190 | 183 | 185 | 681,000 |
2000/09/11 | 195 | 195 | 182 | 182 | 1,088,000 |
2000/09/08 | 187 | 188 | 185 | 186 | 2,760,000 |
2000/09/07 | 190 | 192 | 187 | 189 | 1,157,000 |
2000/09/06 | 195 | 195 | 190 | 190 | 1,018,000 |
2000/09/05 | 200 | 203 | 195 | 196 | 662,000 |
2000/09/04 | 198 | 200 | 196 | 196 | 426,000 |
2000/09/01 | 199 | 199 | 195 | 197 | 1,289,000 |
2000/08/31 | 203 | 208 | 195 | 195 | 959,000 |
2000/08/30 | 208 | 211 | 205 | 208 | 471,000 |
2000/08/29 | 210 | 213 | 208 | 209 | 675,000 |
2000/08/28 | 220 | 220 | 208 | 211 | 1,578,000 |
2000/08/25 | 213 | 214 | 208 | 211 | 742,000 |
2000/08/24 | 213 | 215 | 210 | 212 | 1,064,000 |
2000/08/23 | 213 | 215 | 208 | 213 | 786,000 |
2000/08/22 | 214 | 219 | 213 | 215 | 1,101,000 |
2000/08/21 | 212 | 213 | 208 | 212 | 685,000 |
2000/08/18 | 208 | 219 | 208 | 219 | 805,000 |
2000/08/17 | 215 | 219 | 210 | 213 | 852,000 |
2000/08/16 | 213 | 221 | 213 | 219 | 1,733,000 |
2000/08/15 | 220 | 220 | 211 | 212 | 1,230,000 |
2000/08/14 | 218 | 223 | 213 | 220 | 4,783,000 |
2000/08/11 | 208 | 215 | 208 | 215 | 3,341,000 |
2000/08/10 | 207 | 210 | 202 | 209 | 1,542,000 |
2000/08/09 | 203 | 205 | 200 | 200 | 703,000 |
2000/08/08 | 205 | 205 | 200 | 204 | 813,000 |
2000/08/07 | 198 | 203 | 196 | 200 | 568,000 |
2000/08/04 | 197 | 206 | 193 | 203 | 1,521,000 |
2000/08/03 | 192 | 197 | 190 | 192 | 751,000 |
2000/08/02 | 189 | 197 | 189 | 197 | 550,000 |
2000/08/01 | 191 | 193 | 191 | 191 | 660,000 |
2000/07/31 | 194 | 195 | 187 | 191 | 1,366,000 |
2000/07/28 | 190 | 198 | 186 | 194 | 811,000 |
2000/07/27 | 200 | 200 | 185 | 185 | 1,700,000 |
2000/07/26 | 204 | 204 | 195 | 200 | 1,154,000 |
2000/07/25 | 187 | 195 | 182 | 193 | 892,000 |
2000/07/24 | 190 | 192 | 180 | 182 | 1,120,000 |
2000/07/21 | 195 | 198 | 193 | 193 | 830,000 |
2000/07/19 | 201 | 203 | 197 | 199 | 969,000 |
2000/07/18 | 207 | 208 | 200 | 205 | 1,071,000 |
2000/07/17 | 209 | 211 | 204 | 205 | 758,000 |
2000/07/14 | 209 | 212 | 207 | 209 | 1,839,000 |
2000/07/13 | 213 | 213 | 204 | 204 | 1,196,000 |
2000/07/12 | 215 | 216 | 211 | 214 | 2,309,000 |
2000/07/11 | 213 | 215 | 210 | 213 | 1,696,000 |
2000/07/10 | 212 | 213 | 209 | 209 | 1,302,000 |
2000/07/07 | 209 | 215 | 207 | 215 | 2,687,000 |
2000/07/06 | 200 | 210 | 200 | 207 | 2,093,000 |
2000/07/05 | 205 | 206 | 200 | 201 | 1,188,000 |
2000/07/04 | 215 | 218 | 205 | 207 | 2,239,000 |
2000/07/03 | 212 | 214 | 209 | 214 | 2,670,000 |
2000/06/30 | 204 | 209 | 203 | 209 | 1,735,000 |
2000/06/29 | 204 | 205 | 201 | 204 | 1,174,000 |
2000/06/28 | 205 | 206 | 201 | 201 | 1,552,000 |
2000/06/27 | 197 | 203 | 196 | 202 | 1,410,000 |
2000/06/26 | 195 | 195 | 190 | 191 | 1,220,000 |
2000/06/23 | 193 | 198 | 193 | 194 | 1,100,000 |
2000/06/22 | 199 | 200 | 192 | 192 | 1,160,000 |
2000/06/21 | 206 | 207 | 200 | 202 | 1,158,000 |
2000/06/20 | 197 | 205 | 197 | 205 | 2,329,000 |
2000/06/19 | 197 | 197 | 190 | 195 | 1,227,000 |
2000/06/16 | 200 | 202 | 198 | 198 | 1,519,000 |
2000/06/15 | 200 | 203 | 198 | 199 | 1,842,000 |
2000/06/14 | 206 | 210 | 198 | 202 | 3,742,000 |
2000/06/13 | 210 | 218 | 202 | 206 | 6,342,000 |
2000/06/12 | 202 | 213 | 202 | 213 | 10,329,000 |
2000/06/09 | 199 | 202 | 195 | 199 | 11,207,000 |
2000/06/08 | 195 | 199 | 193 | 195 | 7,453,000 |
2000/06/07 | 187 | 194 | 185 | 187 | 10,843,000 |
2000/06/06 | 173 | 183 | 172 | 182 | 5,206,000 |
2000/06/05 | 174 | 174 | 168 | 172 | 1,313,000 |
2000/06/02 | 179 | 180 | 170 | 173 | 3,196,000 |
2000/06/01 | 180 | 183 | 172 | 180 | 13,530,000 |
2000/05/31 | 160 | 180 | 158 | 175 | 15,364,000 |
2000/05/30 | 153 | 154 | 150 | 150 | 488,000 |
2000/05/29 | 156 | 156 | 151 | 152 | 429,000 |
2000/05/26 | 152 | 160 | 151 | 158 | 2,867,000 |
2000/05/25 | 151 | 153 | 148 | 153 | 878,000 |
2000/05/24 | 151 | 151 | 146 | 146 | 919,000 |
2000/05/23 | 149 | 152 | 148 | 152 | 736,000 |
2000/05/22 | 151 | 151 | 148 | 150 | 782,000 |
2000/05/19 | 153 | 154 | 151 | 154 | 637,000 |
2000/05/18 | 157 | 157 | 153 | 154 | 703,000 |
2000/05/17 | 159 | 159 | 155 | 156 | 400,000 |
2000/05/16 | 159 | 159 | 156 | 156 | 470,000 |
2000/05/15 | 158 | 159 | 157 | 159 | 591,000 |
2000/05/12 | 160 | 160 | 154 | 158 | 1,275,000 |
2000/05/11 | 158 | 159 | 155 | 157 | 475,000 |
2000/05/10 | 159 | 160 | 157 | 157 | 750,000 |
2000/05/09 | 159 | 160 | 157 | 159 | 1,046,000 |
2000/05/08 | 156 | 160 | 156 | 158 | 742,000 |
2000/05/02 | 150 | 157 | 150 | 156 | 720,000 |
2000/05/01 | 151 | 152 | 149 | 151 | 786,000 |
2000/04/28 | 151 | 153 | 150 | 152 | 1,091,000 |
2000/04/27 | 158 | 158 | 152 | 153 | 1,272,000 |
2000/04/26 | 163 | 163 | 155 | 156 | 1,453,000 |
2000/04/25 | 161 | 166 | 161 | 163 | 2,783,000 |
2000/04/24 | 152 | 166 | 150 | 161 | 2,610,000 |
2000/04/21 | 158 | 158 | 140 | 140 | 2,506,000 |
2000/04/20 | 159 | 161 | 155 | 159 | 1,015,000 |
2000/04/19 | 163 | 165 | 158 | 158 | 1,939,000 |
2000/04/18 | 159 | 164 | 156 | 163 | 1,646,000 |
2000/04/17 | 149 | 160 | 149 | 155 | 1,190,000 |
2000/04/14 | 166 | 166 | 160 | 164 | 1,195,000 |
2000/04/13 | 163 | 167 | 162 | 166 | 2,565,000 |
2000/04/12 | 163 | 164 | 157 | 163 | 3,206,000 |
2000/04/11 | 158 | 159 | 151 | 151 | 885,000 |
2000/04/10 | 160 | 160 | 156 | 158 | 586,000 |
2000/04/07 | 161 | 163 | 158 | 158 | 601,000 |
2000/04/06 | 163 | 163 | 158 | 158 | 658,000 |
2000/04/05 | 159 | 163 | 158 | 160 | 1,006,000 |
2000/04/04 | 162 | 162 | 157 | 159 | 692,000 |
2000/04/03 | 153 | 160 | 153 | 159 | 913,000 |
2000/03/31 | 160 | 160 | 154 | 155 | 1,105,000 |
2000/03/30 | 160 | 162 | 159 | 160 | 687,000 |
2000/03/29 | 166 | 166 | 159 | 159 | 1,074,000 |
2000/03/28 | 163 | 169 | 159 | 167 | 2,594,000 |
2000/03/27 | 160 | 164 | 158 | 163 | 2,407,000 |
2000/03/24 | 155 | 161 | 155 | 158 | 1,636,000 |
2000/03/23 | 153 | 155 | 152 | 155 | 639,000 |
2000/03/22 | 154 | 156 | 151 | 155 | 1,035,000 |
2000/03/21 | 153 | 155 | 152 | 154 | 811,000 |
2000/03/17 | 151 | 151 | 146 | 150 | 647,000 |
2000/03/16 | 150 | 150 | 145 | 146 | 634,000 |
2000/03/15 | 150 | 151 | 146 | 148 | 759,000 |
2000/03/14 | 155 | 155 | 150 | 153 | 936,000 |
2000/03/13 | 155 | 159 | 153 | 156 | 1,646,000 |
2000/03/10 | 150 | 150 | 143 | 150 | 3,520,000 |
2000/03/09 | 142 | 143 | 140 | 143 | 1,865,000 |
2000/03/08 | 142 | 144 | 140 | 141 | 1,636,000 |
2000/03/07 | 146 | 147 | 140 | 143 | 2,350,000 |
2000/03/06 | 149 | 149 | 144 | 145 | 1,764,000 |
2000/03/03 | 149 | 155 | 147 | 148 | 1,385,000 |
2000/03/02 | 143 | 145 | 141 | 144 | 845,000 |
2000/03/01 | 146 | 147 | 140 | 143 | 1,123,000 |
2000/02/29 | 143 | 147 | 142 | 145 | 687,000 |
2000/02/28 | 148 | 148 | 141 | 141 | 637,000 |
2000/02/25 | 150 | 151 | 143 | 145 | 1,161,000 |
2000/02/24 | 144 | 149 | 141 | 149 | 1,588,000 |
2000/02/23 | 135 | 138 | 135 | 138 | 845,000 |
2000/02/22 | 136 | 138 | 136 | 136 | 627,000 |
2000/02/21 | 140 | 142 | 136 | 136 | 766,000 |
2000/02/18 | 141 | 142 | 139 | 142 | 945,000 |
2000/02/17 | 144 | 144 | 141 | 141 | 1,039,000 |
2000/02/16 | 142 | 145 | 141 | 144 | 1,040,000 |
2000/02/15 | 140 | 143 | 139 | 140 | 939,000 |
2000/02/14 | 145 | 145 | 140 | 140 | 854,000 |
2000/02/10 | 148 | 149 | 143 | 144 | 1,392,000 |
2000/02/09 | 150 | 151 | 145 | 149 | 655,000 |
2000/02/08 | 148 | 150 | 147 | 150 | 1,518,000 |
2000/02/07 | 150 | 153 | 149 | 151 | 634,000 |
2000/02/04 | 151 | 154 | 150 | 150 | 1,102,000 |
2000/02/03 | 152 | 154 | 150 | 150 | 498,000 |
2000/02/02 | 154 | 155 | 152 | 152 | 567,000 |
2000/02/01 | 155 | 160 | 151 | 153 | 768,000 |
2000/01/31 | 150 | 155 | 149 | 155 | 746,000 |
2000/01/28 | 153 | 153 | 149 | 150 | 684,000 |
2000/01/27 | 155 | 156 | 150 | 153 | 543,000 |
2000/01/26 | 158 | 158 | 156 | 157 | 718,000 |
2000/01/25 | 157 | 159 | 155 | 157 | 1,027,000 |
2000/01/24 | 163 | 163 | 157 | 157 | 1,186,000 |
2000/01/21 | 164 | 165 | 160 | 163 | 1,317,000 |
2000/01/20 | 166 | 167 | 161 | 164 | 1,368,000 |
2000/01/19 | 162 | 166 | 160 | 165 | 1,485,000 |
2000/01/18 | 168 | 168 | 162 | 165 | 1,289,000 |
2000/01/17 | 166 | 168 | 163 | 166 | 2,667,000 |
2000/01/14 | 161 | 164 | 156 | 159 | 2,536,000 |
2000/01/13 | 149 | 166 | 146 | 156 | 3,548,000 |
2000/01/12 | 140 | 149 | 140 | 148 | 1,588,000 |
2000/01/11 | 142 | 144 | 139 | 140 | 1,472,000 |
2000/01/07 | 138 | 142 | 137 | 141 | 893,000 |
2000/01/06 | 137 | 140 | 136 | 136 | 927,000 |
2000/01/05 | 136 | 137 | 134 | 137 | 894,000 |
2000/01/04 | 136 | 136 | 133 | 133 | 340,000 |