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 |
|---|---|---|---|---|---|
| 2001/12/28 | 163 | 165 | 161 | 164 | 484,000 |
| 2001/12/27 | 161 | 164 | 159 | 164 | 583,000 |
| 2001/12/26 | 165 | 165 | 158 | 158 | 560,000 |
| 2001/12/25 | 160 | 163 | 157 | 163 | 1,020,000 |
| 2001/12/21 | 153 | 158 | 153 | 155 | 1,114,000 |
| 2001/12/20 | 153 | 155 | 151 | 153 | 1,009,000 |
| 2001/12/19 | 151 | 154 | 149 | 153 | 1,258,000 |
| 2001/12/18 | 155 | 157 | 150 | 152 | 1,434,000 |
| 2001/12/17 | 159 | 159 | 155 | 155 | 1,205,000 |
| 2001/12/14 | 162 | 163 | 156 | 160 | 5,080,000 |
| 2001/12/13 | 160 | 161 | 158 | 158 | 894,000 |
| 2001/12/12 | 157 | 163 | 157 | 160 | 1,203,000 |
| 2001/12/11 | 162 | 163 | 157 | 157 | 1,320,000 |
| 2001/12/10 | 166 | 168 | 164 | 164 | 1,456,000 |
| 2001/12/07 | 167 | 168 | 166 | 166 | 775,000 |
| 2001/12/06 | 167 | 170 | 166 | 166 | 1,451,000 |
| 2001/12/05 | 173 | 173 | 167 | 167 | 1,003,000 |
| 2001/12/04 | 169 | 173 | 168 | 169 | 650,000 |
| 2001/12/03 | 177 | 177 | 169 | 169 | 869,000 |
| 2001/11/30 | 175 | 175 | 173 | 174 | 826,000 |
| 2001/11/29 | 172 | 175 | 172 | 175 | 547,000 |
| 2001/11/28 | 176 | 177 | 171 | 171 | 664,000 |
| 2001/11/27 | 178 | 181 | 177 | 177 | 727,000 |
| 2001/11/26 | 175 | 182 | 174 | 181 | 1,093,000 |
| 2001/11/22 | 172 | 173 | 170 | 172 | 672,000 |
| 2001/11/21 | 172 | 176 | 171 | 172 | 947,000 |
| 2001/11/20 | 175 | 175 | 172 | 172 | 853,000 |
| 2001/11/19 | 171 | 173 | 170 | 173 | 628,000 |
| 2001/11/16 | 171 | 173 | 168 | 169 | 1,137,000 |
| 2001/11/15 | 167 | 173 | 166 | 173 | 918,000 |
| 2001/11/14 | 170 | 172 | 166 | 166 | 1,242,000 |
| 2001/11/13 | 169 | 169 | 164 | 166 | 999,000 |
| 2001/11/12 | 172 | 173 | 169 | 169 | 796,000 |
| 2001/11/09 | 173 | 174 | 170 | 170 | 1,525,000 |
| 2001/11/08 | 177 | 178 | 173 | 173 | 1,019,000 |
| 2001/11/07 | 179 | 180 | 175 | 176 | 985,000 |
| 2001/11/06 | 179 | 180 | 178 | 180 | 648,000 |
| 2001/11/05 | 178 | 178 | 175 | 178 | 638,000 |
| 2001/11/02 | 178 | 179 | 175 | 175 | 1,248,000 |
| 2001/11/01 | 182 | 183 | 178 | 178 | 1,735,000 |
| 2001/10/31 | 183 | 185 | 180 | 180 | 1,073,000 |
| 2001/10/30 | 181 | 187 | 180 | 186 | 1,603,000 |
| 2001/10/29 | 193 | 193 | 185 | 185 | 2,197,000 |
| 2001/10/26 | 189 | 196 | 188 | 192 | 6,791,000 |
| 2001/10/25 | 181 | 186 | 181 | 184 | 2,951,000 |
| 2001/10/24 | 175 | 182 | 174 | 180 | 2,896,000 |
| 2001/10/23 | 175 | 176 | 171 | 176 | 2,106,000 |
| 2001/10/22 | 173 | 174 | 171 | 171 | 1,265,000 |
| 2001/10/19 | 175 | 175 | 171 | 172 | 1,705,000 |
| 2001/10/18 | 177 | 179 | 174 | 174 | 1,769,000 |
| 2001/10/17 | 184 | 186 | 179 | 179 | 1,588,000 |
| 2001/10/16 | 180 | 186 | 178 | 184 | 1,647,000 |
| 2001/10/15 | 177 | 182 | 176 | 181 | 1,080,000 |
| 2001/10/12 | 179 | 180 | 175 | 176 | 2,120,000 |
| 2001/10/11 | 179 | 182 | 176 | 178 | 1,115,000 |
| 2001/10/10 | 177 | 179 | 175 | 176 | 1,232,000 |
| 2001/10/09 | 179 | 180 | 175 | 175 | 999,000 |
| 2001/10/05 | 185 | 186 | 181 | 182 | 1,375,000 |
| 2001/10/04 | 187 | 189 | 186 | 189 | 1,025,000 |
| 2001/10/03 | 190 | 190 | 182 | 182 | 1,997,000 |
| 2001/10/02 | 183 | 185 | 181 | 185 | 1,345,000 |
| 2001/10/01 | 179 | 184 | 176 | 183 | 1,715,000 |
| 2001/09/28 | 175 | 180 | 175 | 176 | 1,764,000 |
| 2001/09/27 | 172 | 173 | 170 | 173 | 810,000 |
| 2001/09/26 | 170 | 172 | 169 | 172 | 1,615,000 |
| 2001/09/25 | 172 | 172 | 166 | 168 | 958,000 |
| 2001/09/21 | 165 | 166 | 161 | 162 | 1,806,000 |
| 2001/09/20 | 170 | 171 | 168 | 170 | 1,279,000 |
| 2001/09/19 | 174 | 175 | 170 | 172 | 1,247,000 |
| 2001/09/18 | 163 | 172 | 163 | 169 | 1,712,000 |
| 2001/09/17 | 166 | 167 | 160 | 160 | 1,633,000 |
| 2001/09/14 | 166 | 174 | 166 | 174 | 3,464,000 |
| 2001/09/13 | 166 | 169 | 163 | 165 | 2,711,000 |
| 2001/09/12 | 161 | 168 | 156 | 163 | 2,272,000 |
| 2001/09/11 | 180 | 182 | 178 | 181 | 1,294,000 |
| 2001/09/10 | 186 | 186 | 180 | 180 | 1,045,000 |
| 2001/09/07 | 192 | 194 | 188 | 189 | 1,309,000 |
| 2001/09/06 | 195 | 202 | 195 | 197 | 1,082,000 |
| 2001/09/05 | 195 | 199 | 194 | 194 | 1,731,000 |
| 2001/09/04 | 200 | 204 | 198 | 203 | 1,328,000 |
| 2001/09/03 | 202 | 209 | 202 | 203 | 807,000 |
| 2001/08/31 | 208 | 210 | 205 | 205 | 1,862,000 |
| 2001/08/30 | 217 | 218 | 210 | 211 | 1,794,000 |
| 2001/08/29 | 218 | 221 | 218 | 218 | 946,000 |
| 2001/08/28 | 224 | 227 | 219 | 223 | 1,454,000 |
| 2001/08/27 | 232 | 234 | 227 | 229 | 1,881,000 |
| 2001/08/24 | 227 | 231 | 225 | 228 | 1,441,000 |
| 2001/08/23 | 223 | 228 | 222 | 224 | 1,169,000 |
| 2001/08/22 | 218 | 226 | 218 | 220 | 1,333,000 |
| 2001/08/21 | 222 | 223 | 219 | 219 | 944,000 |
| 2001/08/20 | 223 | 224 | 220 | 220 | 1,037,000 |
| 2001/08/17 | 227 | 228 | 223 | 224 | 912,000 |
| 2001/08/16 | 226 | 231 | 224 | 225 | 1,140,000 |
| 2001/08/15 | 231 | 235 | 228 | 229 | 1,083,000 |
| 2001/08/14 | 229 | 231 | 224 | 228 | 1,631,000 |
| 2001/08/13 | 225 | 228 | 223 | 224 | 867,000 |
| 2001/08/10 | 231 | 235 | 227 | 229 | 1,230,000 |
| 2001/08/09 | 235 | 236 | 231 | 232 | 744,000 |
| 2001/08/08 | 239 | 242 | 236 | 238 | 745,000 |
| 2001/08/07 | 237 | 243 | 236 | 241 | 583,000 |
| 2001/08/06 | 233 | 242 | 232 | 239 | 786,000 |
| 2001/08/03 | 231 | 237 | 231 | 231 | 480,000 |
| 2001/08/02 | 231 | 237 | 229 | 237 | 755,000 |
| 2001/08/01 | 228 | 229 | 226 | 227 | 537,000 |
| 2001/07/31 | 227 | 227 | 222 | 226 | 1,231,000 |
| 2001/07/30 | 235 | 236 | 226 | 226 | 453,000 |
| 2001/07/27 | 229 | 234 | 227 | 231 | 671,000 |
| 2001/07/26 | 233 | 233 | 227 | 227 | 1,008,000 |
| 2001/07/25 | 227 | 232 | 227 | 228 | 1,132,000 |
| 2001/07/24 | 223 | 232 | 221 | 232 | 1,008,000 |
| 2001/07/23 | 232 | 234 | 223 | 225 | 1,118,000 |
| 2001/07/19 | 236 | 238 | 232 | 232 | 1,072,000 |
| 2001/07/18 | 243 | 245 | 236 | 239 | 662,000 |
| 2001/07/17 | 244 | 245 | 242 | 245 | 557,000 |
| 2001/07/16 | 242 | 246 | 242 | 246 | 498,000 |
| 2001/07/13 | 243 | 245 | 242 | 244 | 1,055,000 |
| 2001/07/12 | 243 | 244 | 242 | 243 | 613,000 |
| 2001/07/11 | 243 | 244 | 239 | 241 | 941,000 |
| 2001/07/10 | 244 | 248 | 243 | 245 | 1,444,000 |
| 2001/07/09 | 245 | 250 | 240 | 243 | 2,178,000 |
| 2001/07/06 | 254 | 254 | 246 | 247 | 1,907,000 |
| 2001/07/05 | 248 | 254 | 247 | 254 | 1,055,000 |
| 2001/07/04 | 250 | 251 | 245 | 247 | 834,000 |
| 2001/07/03 | 247 | 250 | 245 | 248 | 1,216,000 |
| 2001/07/02 | 251 | 252 | 242 | 242 | 1,290,000 |
| 2001/06/29 | 250 | 252 | 247 | 252 | 1,060,000 |
| 2001/06/28 | 252 | 252 | 243 | 246 | 1,056,000 |
| 2001/06/27 | 254 | 255 | 252 | 252 | 732,000 |
| 2001/06/26 | 253 | 256 | 252 | 256 | 2,102,000 |
| 2001/06/25 | 246 | 250 | 245 | 249 | 1,434,000 |
| 2001/06/22 | 241 | 245 | 241 | 245 | 1,176,000 |
| 2001/06/21 | 241 | 242 | 238 | 240 | 1,081,000 |
| 2001/06/20 | 243 | 244 | 238 | 241 | 1,021,000 |
| 2001/06/19 | 244 | 248 | 242 | 243 | 2,089,000 |
| 2001/06/18 | 237 | 242 | 236 | 242 | 1,335,000 |
| 2001/06/15 | 232 | 239 | 232 | 239 | 1,155,000 |
| 2001/06/14 | 243 | 245 | 238 | 238 | 1,530,000 |
| 2001/06/13 | 243 | 248 | 241 | 243 | 1,118,000 |
| 2001/06/12 | 250 | 250 | 244 | 244 | 847,000 |
| 2001/06/11 | 256 | 257 | 248 | 250 | 1,665,000 |
| 2001/06/08 | 250 | 254 | 244 | 253 | 4,820,000 |
| 2001/06/07 | 241 | 245 | 240 | 245 | 1,432,000 |
| 2001/06/06 | 249 | 249 | 244 | 244 | 1,324,000 |
| 2001/06/05 | 250 | 251 | 246 | 248 | 872,000 |
| 2001/06/04 | 249 | 250 | 245 | 250 | 1,155,000 |
| 2001/06/01 | 256 | 258 | 247 | 249 | 3,187,000 |
| 2001/05/31 | 252 | 254 | 250 | 252 | 1,040,000 |
| 2001/05/30 | 255 | 255 | 251 | 255 | 1,342,000 |
| 2001/05/29 | 257 | 258 | 256 | 256 | 1,371,000 |
| 2001/05/28 | 262 | 264 | 255 | 256 | 1,310,000 |
| 2001/05/25 | 266 | 267 | 262 | 264 | 1,782,000 |
| 2001/05/24 | 269 | 271 | 264 | 264 | 1,927,000 |
| 2001/05/23 | 268 | 274 | 267 | 272 | 1,888,000 |
| 2001/05/22 | 266 | 271 | 265 | 265 | 2,284,000 |
| 2001/05/21 | 264 | 267 | 262 | 264 | 1,071,000 |
| 2001/05/18 | 261 | 266 | 261 | 264 | 1,854,000 |
| 2001/05/17 | 267 | 268 | 260 | 261 | 2,072,000 |
| 2001/05/16 | 267 | 269 | 265 | 265 | 1,282,000 |
| 2001/05/15 | 265 | 270 | 263 | 267 | 2,070,000 |
| 2001/05/14 | 272 | 272 | 264 | 265 | 1,376,000 |
| 2001/05/11 | 278 | 278 | 271 | 272 | 2,080,000 |
| 2001/05/10 | 267 | 279 | 267 | 273 | 1,764,000 |
| 2001/05/09 | 271 | 271 | 261 | 270 | 2,256,000 |
| 2001/05/08 | 272 | 275 | 270 | 272 | 1,950,000 |
| 2001/05/07 | 286 | 287 | 275 | 277 | 2,064,000 |
| 2001/05/02 | 287 | 287 | 282 | 286 | 1,724,000 |
| 2001/05/01 | 283 | 287 | 279 | 287 | 1,917,000 |
| 2001/04/27 | 287 | 289 | 282 | 283 | 1,770,000 |
| 2001/04/26 | 294 | 295 | 286 | 287 | 4,495,000 |
| 2001/04/25 | 288 | 291 | 284 | 289 | 3,803,000 |
| 2001/04/24 | 280 | 290 | 278 | 290 | 3,787,000 |
| 2001/04/23 | 281 | 284 | 277 | 280 | 1,929,000 |
| 2001/04/20 | 279 | 284 | 278 | 281 | 1,962,000 |
| 2001/04/19 | 283 | 284 | 276 | 276 | 4,527,000 |
| 2001/04/18 | 282 | 286 | 281 | 285 | 3,478,000 |
| 2001/04/17 | 282 | 288 | 281 | 281 | 2,143,000 |
| 2001/04/16 | 290 | 290 | 284 | 285 | 2,219,000 |
| 2001/04/13 | 285 | 291 | 283 | 291 | 7,135,000 |
| 2001/04/12 | 277 | 285 | 276 | 280 | 3,436,000 |
| 2001/04/11 | 283 | 283 | 275 | 281 | 4,319,000 |
| 2001/04/10 | 283 | 286 | 278 | 280 | 12,379,000 |
| 2001/04/09 | 274 | 286 | 273 | 278 | 19,610,000 |
| 2001/04/06 | 270 | 277 | 261 | 264 | 5,524,000 |
| 2001/04/05 | 268 | 274 | 267 | 269 | 6,739,000 |
| 2001/04/04 | 255 | 266 | 254 | 265 | 5,496,000 |
| 2001/04/03 | 243 | 259 | 242 | 259 | 3,039,000 |
| 2001/04/02 | 246 | 248 | 241 | 242 | 1,742,000 |
| 2001/03/30 | 250 | 250 | 241 | 245 | 2,069,000 |
| 2001/03/29 | 253 | 254 | 249 | 249 | 1,482,000 |
| 2001/03/28 | 253 | 256 | 250 | 253 | 2,735,000 |
| 2001/03/27 | 261 | 262 | 254 | 255 | 2,267,000 |
| 2001/03/26 | 256 | 265 | 253 | 265 | 4,206,000 |
| 2001/03/23 | 258 | 261 | 253 | 259 | 2,030,000 |
| 2001/03/22 | 258 | 260 | 251 | 258 | 1,882,000 |
| 2001/03/21 | 250 | 267 | 247 | 260 | 2,509,000 |
| 2001/03/19 | 250 | 255 | 248 | 249 | 915,000 |
| 2001/03/16 | 249 | 252 | 245 | 248 | 1,648,000 |
| 2001/03/15 | 230 | 250 | 229 | 250 | 2,164,000 |
| 2001/03/14 | 255 | 257 | 245 | 245 | 1,571,000 |
| 2001/03/13 | 250 | 260 | 246 | 255 | 1,977,000 |
| 2001/03/12 | 260 | 264 | 255 | 260 | 1,904,000 |
| 2001/03/09 | 266 | 269 | 264 | 265 | 4,378,000 |
| 2001/03/08 | 258 | 271 | 258 | 269 | 2,798,000 |
| 2001/03/07 | 275 | 276 | 259 | 263 | 2,719,000 |
| 2001/03/06 | 252 | 274 | 252 | 271 | 4,493,000 |
| 2001/03/05 | 251 | 254 | 247 | 250 | 2,977,000 |
| 2001/03/02 | 267 | 268 | 255 | 256 | 2,404,000 |
| 2001/03/01 | 269 | 275 | 265 | 269 | 3,271,000 |
| 2001/02/28 | 275 | 275 | 265 | 269 | 2,911,000 |
| 2001/02/27 | 274 | 278 | 271 | 276 | 6,251,000 |
| 2001/02/26 | 265 | 274 | 265 | 271 | 6,295,000 |
| 2001/02/23 | 256 | 265 | 256 | 265 | 7,067,000 |
| 2001/02/22 | 255 | 256 | 250 | 256 | 4,634,000 |
| 2001/02/21 | 253 | 257 | 250 | 256 | 3,671,000 |
| 2001/02/20 | 255 | 260 | 253 | 256 | 6,830,000 |
| 2001/02/19 | 245 | 257 | 245 | 257 | 5,171,000 |
| 2001/02/16 | 250 | 255 | 244 | 244 | 7,676,000 |
| 2001/02/15 | 240 | 241 | 237 | 238 | 2,774,000 |
| 2001/02/14 | 242 | 248 | 237 | 243 | 8,319,000 |
| 2001/02/13 | 234 | 247 | 233 | 247 | 10,974,000 |
| 2001/02/09 | 225 | 229 | 225 | 228 | 2,551,000 |
| 2001/02/08 | 228 | 229 | 223 | 227 | 1,799,000 |
| 2001/02/07 | 223 | 231 | 223 | 226 | 1,849,000 |
| 2001/02/06 | 223 | 225 | 220 | 223 | 827,000 |
| 2001/02/05 | 225 | 226 | 219 | 224 | 1,158,000 |
| 2001/02/02 | 227 | 232 | 226 | 226 | 1,692,000 |
| 2001/02/01 | 225 | 228 | 224 | 228 | 962,000 |
| 2001/01/31 | 227 | 228 | 224 | 227 | 998,000 |
| 2001/01/30 | 230 | 230 | 221 | 222 | 2,195,000 |
| 2001/01/29 | 225 | 231 | 224 | 230 | 2,727,000 |
| 2001/01/26 | 220 | 224 | 219 | 223 | 1,855,000 |
| 2001/01/25 | 222 | 223 | 216 | 218 | 1,691,000 |
| 2001/01/24 | 228 | 233 | 222 | 224 | 7,515,000 |
| 2001/01/23 | 218 | 230 | 215 | 229 | 5,116,000 |
| 2001/01/22 | 216 | 218 | 212 | 215 | 3,102,000 |
| 2001/01/19 | 212 | 213 | 206 | 206 | 2,192,000 |
| 2001/01/18 | 211 | 212 | 206 | 210 | 1,477,000 |
| 2001/01/17 | 214 | 214 | 210 | 210 | 868,000 |
| 2001/01/16 | 209 | 215 | 209 | 215 | 683,000 |
| 2001/01/15 | 212 | 214 | 208 | 210 | 1,409,000 |
| 2001/01/12 | 213 | 217 | 209 | 209 | 2,115,000 |
| 2001/01/11 | 219 | 220 | 210 | 215 | 1,487,000 |
| 2001/01/10 | 220 | 222 | 216 | 219 | 1,003,000 |
| 2001/01/09 | 225 | 225 | 219 | 222 | 884,000 |
| 2001/01/05 | 216 | 225 | 216 | 225 | 986,000 |
| 2001/01/04 | 228 | 229 | 215 | 215 | 558,000 |