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 |
|---|---|---|---|---|---|
| 2003/12/30 | 233 | 234 | 231 | 234 | 954,000 |
| 2003/12/29 | 230 | 234 | 230 | 233 | 1,988,000 |
| 2003/12/26 | 232 | 232 | 229 | 231 | 2,384,000 |
| 2003/12/25 | 233 | 235 | 231 | 232 | 3,525,000 |
| 2003/12/24 | 229 | 235 | 228 | 234 | 9,243,000 |
| 2003/12/22 | 229 | 232 | 226 | 228 | 3,365,000 |
| 2003/12/19 | 230 | 233 | 228 | 228 | 6,766,000 |
| 2003/12/18 | 224 | 230 | 224 | 228 | 4,445,000 |
| 2003/12/17 | 225 | 228 | 222 | 224 | 2,760,000 |
| 2003/12/16 | 223 | 226 | 222 | 224 | 2,196,000 |
| 2003/12/15 | 224 | 229 | 223 | 227 | 4,317,000 |
| 2003/12/12 | 219 | 222 | 217 | 221 | 5,478,000 |
| 2003/12/11 | 216 | 218 | 216 | 218 | 1,235,000 |
| 2003/12/10 | 217 | 219 | 213 | 213 | 1,628,000 |
| 2003/12/09 | 216 | 217 | 215 | 216 | 829,000 |
| 2003/12/08 | 213 | 216 | 213 | 215 | 853,000 |
| 2003/12/05 | 217 | 220 | 216 | 217 | 1,685,000 |
| 2003/12/04 | 215 | 220 | 215 | 216 | 1,186,000 |
| 2003/12/03 | 213 | 217 | 212 | 215 | 757,000 |
| 2003/12/02 | 217 | 218 | 214 | 215 | 949,000 |
| 2003/12/01 | 208 | 217 | 207 | 217 | 1,053,000 |
| 2003/11/28 | 215 | 217 | 213 | 214 | 595,000 |
| 2003/11/27 | 216 | 218 | 214 | 215 | 1,389,000 |
| 2003/11/26 | 210 | 216 | 209 | 213 | 1,594,000 |
| 2003/11/25 | 209 | 212 | 208 | 210 | 1,441,000 |
| 2003/11/21 | 203 | 209 | 203 | 207 | 1,237,000 |
| 2003/11/20 | 207 | 210 | 201 | 205 | 2,833,000 |
| 2003/11/19 | 202 | 208 | 198 | 207 | 2,581,000 |
| 2003/11/18 | 204 | 206 | 200 | 206 | 2,321,000 |
| 2003/11/17 | 216 | 216 | 208 | 208 | 2,276,000 |
| 2003/11/14 | 219 | 223 | 218 | 221 | 3,616,000 |
| 2003/11/13 | 215 | 222 | 214 | 221 | 3,634,000 |
| 2003/11/12 | 212 | 215 | 211 | 213 | 1,769,000 |
| 2003/11/11 | 220 | 220 | 210 | 215 | 2,271,000 |
| 2003/11/10 | 222 | 223 | 220 | 222 | 1,027,000 |
| 2003/11/07 | 222 | 224 | 219 | 221 | 2,335,000 |
| 2003/11/06 | 224 | 225 | 220 | 222 | 1,655,000 |
| 2003/11/05 | 224 | 225 | 220 | 225 | 1,683,000 |
| 2003/11/04 | 223 | 227 | 223 | 224 | 1,826,000 |
| 2003/10/31 | 225 | 228 | 219 | 222 | 1,729,000 |
| 2003/10/30 | 221 | 229 | 221 | 226 | 2,452,000 |
| 2003/10/29 | 223 | 225 | 220 | 222 | 2,111,000 |
| 2003/10/28 | 220 | 223 | 218 | 223 | 1,882,000 |
| 2003/10/27 | 217 | 223 | 216 | 220 | 2,027,000 |
| 2003/10/24 | 217 | 217 | 211 | 214 | 1,701,000 |
| 2003/10/23 | 223 | 223 | 214 | 214 | 2,137,000 |
| 2003/10/22 | 228 | 229 | 225 | 227 | 1,679,000 |
| 2003/10/21 | 230 | 231 | 227 | 228 | 2,349,000 |
| 2003/10/20 | 226 | 231 | 225 | 230 | 2,030,000 |
| 2003/10/17 | 227 | 230 | 223 | 225 | 2,816,000 |
| 2003/10/16 | 230 | 231 | 225 | 227 | 2,409,000 |
| 2003/10/15 | 225 | 233 | 223 | 231 | 4,941,000 |
| 2003/10/14 | 225 | 227 | 223 | 224 | 2,663,000 |
| 2003/10/10 | 220 | 226 | 217 | 225 | 5,539,000 |
| 2003/10/09 | 219 | 222 | 217 | 219 | 2,350,000 |
| 2003/10/08 | 216 | 221 | 215 | 216 | 1,537,000 |
| 2003/10/07 | 223 | 224 | 216 | 217 | 1,956,000 |
| 2003/10/06 | 222 | 227 | 219 | 223 | 7,142,000 |
| 2003/10/03 | 215 | 223 | 214 | 221 | 8,226,000 |
| 2003/10/02 | 211 | 216 | 210 | 213 | 2,341,000 |
| 2003/10/01 | 205 | 209 | 205 | 208 | 1,686,000 |
| 2003/09/30 | 210 | 212 | 208 | 208 | 1,121,000 |
| 2003/09/29 | 210 | 212 | 209 | 210 | 1,622,000 |
| 2003/09/26 | 210 | 214 | 207 | 212 | 2,336,000 |
| 2003/09/25 | 208 | 212 | 206 | 210 | 2,058,000 |
| 2003/09/24 | 210 | 213 | 208 | 213 | 1,859,000 |
| 2003/09/22 | 213 | 213 | 207 | 209 | 1,883,000 |
| 2003/09/19 | 215 | 215 | 212 | 212 | 1,901,000 |
| 2003/09/18 | 212 | 213 | 211 | 213 | 1,312,000 |
| 2003/09/17 | 217 | 217 | 210 | 211 | 4,831,000 |
| 2003/09/16 | 208 | 217 | 208 | 217 | 5,380,000 |
| 2003/09/12 | 209 | 209 | 207 | 208 | 3,605,000 |
| 2003/09/11 | 207 | 208 | 206 | 207 | 1,042,000 |
| 2003/09/10 | 210 | 210 | 207 | 208 | 1,534,000 |
| 2003/09/09 | 210 | 211 | 208 | 211 | 1,871,000 |
| 2003/09/08 | 207 | 211 | 207 | 210 | 4,567,000 |
| 2003/09/05 | 202 | 206 | 202 | 205 | 2,320,000 |
| 2003/09/04 | 205 | 206 | 203 | 203 | 1,612,000 |
| 2003/09/03 | 211 | 211 | 205 | 205 | 2,299,000 |
| 2003/09/02 | 214 | 214 | 210 | 210 | 1,995,000 |
| 2003/09/01 | 209 | 214 | 209 | 214 | 3,173,000 |
| 2003/08/29 | 210 | 211 | 208 | 211 | 2,226,000 |
| 2003/08/28 | 210 | 212 | 207 | 208 | 3,380,000 |
| 2003/08/27 | 214 | 214 | 209 | 212 | 3,156,000 |
| 2003/08/26 | 210 | 214 | 208 | 214 | 4,299,000 |
| 2003/08/25 | 209 | 212 | 207 | 211 | 2,941,000 |
| 2003/08/22 | 207 | 212 | 206 | 208 | 4,334,000 |
| 2003/08/21 | 207 | 211 | 205 | 209 | 7,511,000 |
| 2003/08/20 | 204 | 211 | 203 | 210 | 6,261,000 |
| 2003/08/19 | 208 | 209 | 203 | 206 | 8,906,000 |
| 2003/08/18 | 197 | 205 | 197 | 203 | 6,440,000 |
| 2003/08/15 | 194 | 195 | 192 | 194 | 2,498,000 |
| 2003/08/14 | 190 | 195 | 188 | 195 | 4,720,000 |
| 2003/08/13 | 188 | 192 | 187 | 192 | 2,349,000 |
| 2003/08/12 | 189 | 189 | 186 | 188 | 2,729,000 |
| 2003/08/11 | 186 | 191 | 185 | 190 | 2,882,000 |
| 2003/08/08 | 187 | 188 | 185 | 186 | 1,970,000 |
| 2003/08/07 | 189 | 190 | 186 | 188 | 1,734,000 |
| 2003/08/06 | 189 | 190 | 187 | 188 | 2,476,000 |
| 2003/08/05 | 187 | 193 | 186 | 190 | 4,209,000 |
| 2003/08/04 | 188 | 189 | 187 | 187 | 1,149,000 |
| 2003/08/01 | 188 | 191 | 187 | 190 | 2,813,000 |
| 2003/07/31 | 192 | 193 | 188 | 189 | 2,232,000 |
| 2003/07/30 | 194 | 196 | 193 | 193 | 1,262,000 |
| 2003/07/29 | 195 | 197 | 193 | 197 | 2,210,000 |
| 2003/07/28 | 195 | 196 | 192 | 195 | 3,758,000 |
| 2003/07/25 | 195 | 195 | 190 | 191 | 3,147,000 |
| 2003/07/24 | 192 | 198 | 191 | 197 | 8,223,000 |
| 2003/07/23 | 190 | 192 | 189 | 191 | 2,346,000 |
| 2003/07/22 | 189 | 192 | 188 | 192 | 2,313,000 |
| 2003/07/18 | 187 | 194 | 187 | 191 | 2,894,000 |
| 2003/07/17 | 186 | 189 | 186 | 187 | 2,130,000 |
| 2003/07/16 | 194 | 195 | 189 | 189 | 2,533,000 |
| 2003/07/15 | 202 | 204 | 195 | 196 | 2,082,000 |
| 2003/07/14 | 202 | 205 | 201 | 202 | 1,913,000 |
| 2003/07/11 | 207 | 208 | 201 | 203 | 2,893,000 |
| 2003/07/10 | 205 | 211 | 203 | 209 | 3,679,000 |
| 2003/07/09 | 204 | 205 | 202 | 205 | 1,891,000 |
| 2003/07/08 | 212 | 213 | 204 | 205 | 2,590,000 |
| 2003/07/07 | 209 | 213 | 206 | 212 | 2,408,000 |
| 2003/07/04 | 210 | 213 | 208 | 211 | 2,524,000 |
| 2003/07/03 | 219 | 219 | 208 | 215 | 4,306,000 |
| 2003/07/02 | 218 | 219 | 212 | 217 | 3,685,000 |
| 2003/07/01 | 217 | 221 | 214 | 216 | 11,844,000 |
| 2003/06/30 | 210 | 210 | 206 | 209 | 3,053,000 |
| 2003/06/27 | 206 | 212 | 203 | 211 | 5,846,000 |
| 2003/06/26 | 205 | 207 | 203 | 206 | 2,995,000 |
| 2003/06/25 | 200 | 207 | 199 | 206 | 4,114,000 |
| 2003/06/24 | 204 | 206 | 200 | 201 | 4,460,000 |
| 2003/06/23 | 201 | 206 | 200 | 205 | 5,138,000 |
| 2003/06/20 | 199 | 200 | 195 | 200 | 3,956,000 |
| 2003/06/19 | 195 | 204 | 194 | 202 | 11,603,000 |
| 2003/06/18 | 188 | 196 | 188 | 194 | 12,035,000 |
| 2003/06/17 | 186 | 187 | 184 | 186 | 2,244,000 |
| 2003/06/16 | 186 | 187 | 182 | 184 | 1,160,000 |
| 2003/06/13 | 184 | 187 | 184 | 186 | 3,949,000 |
| 2003/06/12 | 190 | 190 | 184 | 185 | 1,704,000 |
| 2003/06/11 | 190 | 191 | 187 | 188 | 6,576,000 |
| 2003/06/10 | 184 | 189 | 182 | 189 | 6,693,000 |
| 2003/06/09 | 180 | 183 | 178 | 182 | 3,922,000 |
| 2003/06/06 | 178 | 181 | 177 | 180 | 4,550,000 |
| 2003/06/05 | 175 | 175 | 173 | 175 | 1,418,000 |
| 2003/06/04 | 175 | 176 | 174 | 174 | 522,000 |
| 2003/06/03 | 175 | 176 | 174 | 174 | 774,000 |
| 2003/06/02 | 178 | 178 | 174 | 174 | 1,214,000 |
| 2003/05/30 | 173 | 178 | 173 | 178 | 1,993,000 |
| 2003/05/29 | 173 | 174 | 172 | 172 | 1,011,000 |
| 2003/05/28 | 176 | 176 | 174 | 174 | 649,000 |
| 2003/05/27 | 177 | 178 | 174 | 174 | 788,000 |
| 2003/05/26 | 179 | 179 | 177 | 177 | 875,000 |
| 2003/05/23 | 176 | 178 | 175 | 177 | 820,000 |
| 2003/05/22 | 175 | 177 | 174 | 174 | 698,000 |
| 2003/05/21 | 174 | 176 | 173 | 176 | 1,084,000 |
| 2003/05/20 | 175 | 176 | 174 | 175 | 942,000 |
| 2003/05/19 | 176 | 176 | 174 | 175 | 899,000 |
| 2003/05/16 | 177 | 177 | 175 | 176 | 1,610,000 |
| 2003/05/15 | 179 | 182 | 177 | 178 | 2,960,000 |
| 2003/05/14 | 177 | 181 | 176 | 181 | 1,501,000 |
| 2003/05/13 | 181 | 181 | 176 | 178 | 2,084,000 |
| 2003/05/12 | 176 | 182 | 175 | 181 | 3,635,000 |
| 2003/05/09 | 172 | 175 | 171 | 175 | 1,573,000 |
| 2003/05/08 | 173 | 173 | 171 | 172 | 1,452,000 |
| 2003/05/07 | 175 | 177 | 172 | 173 | 1,131,000 |
| 2003/05/06 | 176 | 177 | 174 | 174 | 1,073,000 |
| 2003/05/02 | 172 | 175 | 171 | 173 | 1,413,000 |
| 2003/05/01 | 173 | 173 | 169 | 172 | 1,273,000 |
| 2003/04/30 | 169 | 171 | 166 | 171 | 1,095,000 |
| 2003/04/28 | 170 | 170 | 165 | 165 | 871,000 |
| 2003/04/25 | 170 | 170 | 167 | 170 | 1,032,000 |
| 2003/04/24 | 174 | 175 | 169 | 172 | 2,144,000 |
| 2003/04/23 | 173 | 176 | 172 | 174 | 1,270,000 |
| 2003/04/22 | 174 | 175 | 172 | 174 | 2,091,000 |
| 2003/04/21 | 175 | 176 | 172 | 173 | 2,744,000 |
| 2003/04/18 | 178 | 178 | 175 | 177 | 1,017,000 |
| 2003/04/17 | 176 | 179 | 174 | 178 | 1,371,000 |
| 2003/04/16 | 174 | 177 | 173 | 175 | 2,285,000 |
| 2003/04/15 | 176 | 177 | 175 | 175 | 1,161,000 |
| 2003/04/14 | 179 | 179 | 175 | 177 | 1,881,000 |
| 2003/04/11 | 182 | 183 | 177 | 178 | 1,405,000 |
| 2003/04/10 | 186 | 186 | 181 | 181 | 868,000 |
| 2003/04/09 | 183 | 186 | 181 | 185 | 1,553,000 |
| 2003/04/08 | 184 | 184 | 181 | 181 | 672,000 |
| 2003/04/07 | 181 | 184 | 180 | 184 | 757,000 |
| 2003/04/04 | 178 | 180 | 176 | 180 | 924,000 |
| 2003/04/03 | 183 | 183 | 177 | 178 | 737,000 |
| 2003/04/02 | 179 | 180 | 174 | 180 | 1,058,000 |
| 2003/04/01 | 175 | 182 | 174 | 182 | 1,427,000 |
| 2003/03/31 | 181 | 182 | 173 | 174 | 963,000 |
| 2003/03/28 | 186 | 187 | 182 | 184 | 844,000 |
| 2003/03/27 | 184 | 187 | 184 | 187 | 943,000 |
| 2003/03/26 | 180 | 189 | 180 | 189 | 1,328,000 |
| 2003/03/25 | 188 | 190 | 187 | 189 | 2,216,000 |
| 2003/03/24 | 191 | 193 | 189 | 191 | 2,200,000 |
| 2003/03/20 | 184 | 188 | 183 | 188 | 1,714,000 |
| 2003/03/19 | 181 | 182 | 177 | 182 | 1,317,000 |
| 2003/03/18 | 180 | 182 | 179 | 180 | 1,310,000 |
| 2003/03/17 | 180 | 181 | 176 | 177 | 880,000 |
| 2003/03/14 | 180 | 182 | 180 | 180 | 3,511,000 |
| 2003/03/13 | 179 | 180 | 176 | 179 | 914,000 |
| 2003/03/12 | 177 | 180 | 176 | 180 | 1,207,000 |
| 2003/03/11 | 173 | 178 | 172 | 176 | 1,244,000 |
| 2003/03/10 | 180 | 180 | 173 | 177 | 2,040,000 |
| 2003/03/07 | 188 | 189 | 182 | 182 | 1,653,000 |
| 2003/03/06 | 193 | 194 | 187 | 188 | 3,989,000 |
| 2003/03/05 | 188 | 194 | 186 | 193 | 5,596,000 |
| 2003/03/04 | 186 | 189 | 186 | 189 | 2,607,000 |
| 2003/03/03 | 183 | 185 | 182 | 185 | 1,634,000 |
| 2003/02/28 | 183 | 184 | 180 | 181 | 2,459,000 |
| 2003/02/27 | 180 | 181 | 179 | 179 | 818,000 |
| 2003/02/26 | 180 | 183 | 179 | 180 | 1,178,000 |
| 2003/02/25 | 180 | 180 | 175 | 178 | 1,567,000 |
| 2003/02/24 | 183 | 184 | 180 | 181 | 1,217,000 |
| 2003/02/21 | 186 | 187 | 182 | 184 | 1,240,000 |
| 2003/02/20 | 186 | 187 | 185 | 187 | 943,000 |
| 2003/02/19 | 189 | 190 | 186 | 188 | 1,545,000 |
| 2003/02/18 | 185 | 191 | 184 | 190 | 3,949,000 |
| 2003/02/17 | 187 | 188 | 184 | 185 | 1,460,000 |
| 2003/02/14 | 184 | 187 | 183 | 187 | 4,245,000 |
| 2003/02/13 | 183 | 184 | 181 | 183 | 1,880,000 |
| 2003/02/12 | 179 | 184 | 178 | 183 | 3,156,000 |
| 2003/02/10 | 177 | 179 | 176 | 177 | 1,694,000 |
| 2003/02/07 | 179 | 179 | 175 | 177 | 2,689,000 |
| 2003/02/06 | 181 | 184 | 175 | 178 | 8,518,000 |
| 2003/02/05 | 172 | 176 | 171 | 175 | 2,899,000 |
| 2003/02/04 | 174 | 175 | 171 | 171 | 1,802,000 |
| 2003/02/03 | 171 | 175 | 170 | 174 | 2,178,000 |
| 2003/01/31 | 170 | 172 | 169 | 172 | 1,237,000 |
| 2003/01/30 | 170 | 171 | 169 | 170 | 945,000 |
| 2003/01/29 | 173 | 173 | 168 | 169 | 1,609,000 |
| 2003/01/28 | 170 | 172 | 169 | 170 | 944,000 |
| 2003/01/27 | 168 | 172 | 168 | 171 | 1,164,000 |
| 2003/01/24 | 173 | 174 | 170 | 171 | 1,856,000 |
| 2003/01/23 | 172 | 173 | 169 | 172 | 2,602,000 |
| 2003/01/22 | 174 | 176 | 171 | 173 | 1,487,000 |
| 2003/01/21 | 170 | 176 | 170 | 175 | 2,345,000 |
| 2003/01/20 | 174 | 175 | 171 | 172 | 1,760,000 |
| 2003/01/17 | 172 | 177 | 171 | 176 | 2,894,000 |
| 2003/01/16 | 167 | 173 | 167 | 171 | 3,339,000 |
| 2003/01/15 | 167 | 169 | 165 | 169 | 2,379,000 |
| 2003/01/14 | 163 | 167 | 162 | 167 | 3,102,000 |
| 2003/01/10 | 161 | 162 | 158 | 161 | 2,475,000 |
| 2003/01/09 | 156 | 161 | 156 | 159 | 1,901,000 |
| 2003/01/08 | 158 | 161 | 156 | 157 | 2,989,000 |
| 2003/01/07 | 159 | 160 | 155 | 155 | 1,355,000 |
| 2003/01/06 | 157 | 158 | 156 | 158 | 704,000 |