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 |
|---|---|---|---|---|---|
| 2005/12/30 | 393 | 403 | 393 | 395 | 12,593,000 |
| 2005/12/29 | 375 | 392 | 374 | 383 | 12,504,000 |
| 2005/12/28 | 364 | 372 | 362 | 372 | 2,684,000 |
| 2005/12/27 | 369 | 369 | 364 | 365 | 3,139,000 |
| 2005/12/26 | 370 | 374 | 367 | 369 | 6,600,000 |
| 2005/12/22 | 363 | 367 | 360 | 365 | 7,109,000 |
| 2005/12/21 | 349 | 355 | 349 | 354 | 5,848,000 |
| 2005/12/20 | 350 | 351 | 344 | 348 | 6,570,000 |
| 2005/12/19 | 352 | 355 | 348 | 352 | 5,121,000 |
| 2005/12/16 | 346 | 354 | 345 | 347 | 4,714,000 |
| 2005/12/15 | 353 | 354 | 344 | 347 | 7,427,000 |
| 2005/12/14 | 367 | 369 | 349 | 352 | 18,605,000 |
| 2005/12/13 | 342 | 348 | 339 | 342 | 8,091,000 |
| 2005/12/12 | 332 | 341 | 330 | 339 | 8,290,000 |
| 2005/12/09 | 317 | 329 | 317 | 327 | 6,572,000 |
| 2005/12/08 | 329 | 329 | 319 | 320 | 4,793,000 |
| 2005/12/07 | 325 | 333 | 323 | 326 | 6,483,000 |
| 2005/12/06 | 325 | 326 | 320 | 322 | 3,897,000 |
| 2005/12/05 | 324 | 325 | 320 | 325 | 5,553,000 |
| 2005/12/02 | 326 | 327 | 319 | 322 | 4,857,000 |
| 2005/12/01 | 316 | 323 | 312 | 323 | 11,340,000 |
| 2005/11/30 | 308 | 313 | 306 | 311 | 6,107,000 |
| 2005/11/29 | 305 | 307 | 302 | 307 | 3,347,000 |
| 2005/11/28 | 300 | 304 | 298 | 304 | 2,165,000 |
| 2005/11/25 | 297 | 299 | 294 | 298 | 3,620,000 |
| 2005/11/24 | 304 | 304 | 299 | 302 | 2,344,000 |
| 2005/11/22 | 306 | 306 | 302 | 304 | 2,356,000 |
| 2005/11/21 | 307 | 309 | 303 | 306 | 2,374,000 |
| 2005/11/18 | 309 | 309 | 304 | 308 | 2,274,000 |
| 2005/11/17 | 300 | 306 | 298 | 305 | 2,265,000 |
| 2005/11/16 | 294 | 301 | 294 | 300 | 1,902,000 |
| 2005/11/15 | 300 | 301 | 295 | 296 | 2,396,000 |
| 2005/11/14 | 305 | 307 | 302 | 302 | 3,016,000 |
| 2005/11/11 | 303 | 306 | 302 | 305 | 4,110,000 |
| 2005/11/10 | 307 | 309 | 301 | 303 | 5,390,000 |
| 2005/11/09 | 308 | 312 | 307 | 308 | 6,993,000 |
| 2005/11/08 | 304 | 309 | 303 | 309 | 5,701,000 |
| 2005/11/07 | 306 | 306 | 301 | 304 | 2,889,000 |
| 2005/11/04 | 307 | 308 | 304 | 306 | 4,354,000 |
| 2005/11/02 | 304 | 306 | 301 | 303 | 4,780,000 |
| 2005/11/01 | 297 | 302 | 296 | 302 | 3,894,000 |
| 2005/10/31 | 291 | 293 | 289 | 293 | 2,862,000 |
| 2005/10/28 | 287 | 288 | 283 | 286 | 3,494,000 |
| 2005/10/27 | 291 | 293 | 287 | 288 | 4,315,000 |
| 2005/10/26 | 290 | 293 | 287 | 291 | 7,922,000 |
| 2005/10/25 | 287 | 293 | 286 | 292 | 11,034,000 |
| 2005/10/24 | 282 | 289 | 281 | 284 | 9,939,000 |
| 2005/10/21 | 277 | 281 | 276 | 281 | 3,482,000 |
| 2005/10/20 | 278 | 282 | 277 | 281 | 3,963,000 |
| 2005/10/19 | 279 | 279 | 275 | 276 | 2,103,000 |
| 2005/10/18 | 280 | 280 | 277 | 278 | 2,008,000 |
| 2005/10/17 | 280 | 282 | 278 | 280 | 2,059,000 |
| 2005/10/14 | 280 | 281 | 277 | 279 | 4,387,000 |
| 2005/10/13 | 275 | 278 | 274 | 277 | 2,604,000 |
| 2005/10/12 | 279 | 279 | 273 | 275 | 5,166,000 |
| 2005/10/11 | 273 | 279 | 273 | 279 | 4,443,000 |
| 2005/10/07 | 270 | 274 | 270 | 273 | 2,859,000 |
| 2005/10/06 | 275 | 277 | 274 | 275 | 1,991,000 |
| 2005/10/05 | 277 | 280 | 276 | 279 | 3,733,000 |
| 2005/10/04 | 282 | 283 | 276 | 276 | 3,673,000 |
| 2005/10/03 | 281 | 281 | 274 | 280 | 2,952,000 |
| 2005/09/30 | 287 | 288 | 280 | 280 | 4,280,000 |
| 2005/09/29 | 284 | 287 | 282 | 285 | 6,698,000 |
| 2005/09/28 | 276 | 282 | 273 | 277 | 9,236,000 |
| 2005/09/27 | 269 | 276 | 268 | 271 | 8,055,000 |
| 2005/09/26 | 265 | 267 | 264 | 267 | 3,501,000 |
| 2005/09/22 | 265 | 265 | 262 | 263 | 3,077,000 |
| 2005/09/21 | 267 | 267 | 264 | 264 | 2,698,000 |
| 2005/09/20 | 263 | 268 | 263 | 268 | 4,481,000 |
| 2005/09/16 | 264 | 264 | 262 | 263 | 1,814,000 |
| 2005/09/15 | 261 | 264 | 261 | 264 | 4,065,000 |
| 2005/09/14 | 262 | 263 | 261 | 262 | 1,365,000 |
| 2005/09/13 | 261 | 263 | 260 | 262 | 1,936,000 |
| 2005/09/12 | 260 | 261 | 259 | 261 | 2,302,000 |
| 2005/09/09 | 258 | 259 | 257 | 258 | 5,430,000 |
| 2005/09/08 | 258 | 259 | 256 | 257 | 1,597,000 |
| 2005/09/07 | 259 | 260 | 257 | 259 | 1,187,000 |
| 2005/09/06 | 259 | 260 | 257 | 257 | 1,812,000 |
| 2005/09/05 | 260 | 261 | 258 | 259 | 1,821,000 |
| 2005/09/02 | 258 | 261 | 258 | 260 | 4,045,000 |
| 2005/09/01 | 257 | 261 | 257 | 258 | 4,097,000 |
| 2005/08/31 | 256 | 257 | 255 | 257 | 2,166,000 |
| 2005/08/30 | 256 | 257 | 255 | 256 | 2,947,000 |
| 2005/08/29 | 256 | 257 | 253 | 255 | 2,518,000 |
| 2005/08/26 | 253 | 256 | 253 | 254 | 3,126,000 |
| 2005/08/25 | 255 | 255 | 252 | 253 | 3,859,000 |
| 2005/08/24 | 255 | 258 | 255 | 256 | 3,352,000 |
| 2005/08/23 | 264 | 265 | 258 | 259 | 3,989,000 |
| 2005/08/22 | 261 | 264 | 261 | 263 | 2,885,000 |
| 2005/08/19 | 263 | 263 | 260 | 260 | 949,000 |
| 2005/08/18 | 265 | 265 | 262 | 262 | 1,163,000 |
| 2005/08/17 | 266 | 266 | 264 | 264 | 1,444,000 |
| 2005/08/16 | 267 | 268 | 264 | 266 | 2,014,000 |
| 2005/08/15 | 266 | 268 | 265 | 266 | 1,872,000 |
| 2005/08/12 | 264 | 266 | 263 | 265 | 2,670,000 |
| 2005/08/11 | 266 | 268 | 264 | 264 | 3,659,000 |
| 2005/08/10 | 262 | 266 | 262 | 265 | 3,633,000 |
| 2005/08/09 | 258 | 262 | 257 | 260 | 2,404,000 |
| 2005/08/08 | 256 | 259 | 253 | 259 | 2,564,000 |
| 2005/08/05 | 260 | 262 | 258 | 259 | 2,236,000 |
| 2005/08/04 | 264 | 264 | 260 | 260 | 2,409,000 |
| 2005/08/03 | 259 | 266 | 259 | 265 | 6,934,000 |
| 2005/08/02 | 259 | 261 | 258 | 259 | 4,520,000 |
| 2005/08/01 | 258 | 259 | 257 | 257 | 1,923,000 |
| 2005/07/29 | 258 | 259 | 257 | 259 | 1,269,000 |
| 2005/07/28 | 259 | 259 | 257 | 258 | 1,993,000 |
| 2005/07/27 | 259 | 260 | 258 | 258 | 1,839,000 |
| 2005/07/26 | 257 | 259 | 256 | 258 | 1,562,000 |
| 2005/07/25 | 257 | 257 | 255 | 257 | 1,676,000 |
| 2005/07/22 | 258 | 259 | 256 | 257 | 1,660,000 |
| 2005/07/21 | 260 | 261 | 258 | 258 | 1,792,000 |
| 2005/07/20 | 259 | 262 | 258 | 261 | 3,368,000 |
| 2005/07/19 | 258 | 259 | 257 | 259 | 767,000 |
| 2005/07/15 | 258 | 259 | 257 | 258 | 1,663,000 |
| 2005/07/14 | 258 | 259 | 257 | 257 | 3,028,000 |
| 2005/07/13 | 257 | 260 | 256 | 258 | 2,673,000 |
| 2005/07/12 | 257 | 257 | 255 | 256 | 884,000 |
| 2005/07/11 | 255 | 257 | 255 | 255 | 1,831,000 |
| 2005/07/08 | 255 | 257 | 254 | 255 | 2,118,000 |
| 2005/07/07 | 258 | 258 | 255 | 255 | 2,192,000 |
| 2005/07/06 | 259 | 260 | 257 | 258 | 4,391,000 |
| 2005/07/05 | 257 | 258 | 255 | 255 | 2,497,000 |
| 2005/07/04 | 259 | 259 | 253 | 257 | 8,384,000 |
| 2005/07/01 | 258 | 262 | 257 | 260 | 3,875,000 |
| 2005/06/30 | 258 | 259 | 256 | 259 | 2,618,000 |
| 2005/06/29 | 256 | 258 | 255 | 257 | 2,100,000 |
| 2005/06/28 | 253 | 257 | 252 | 255 | 2,082,000 |
| 2005/06/27 | 254 | 255 | 251 | 252 | 1,717,000 |
| 2005/06/24 | 253 | 256 | 253 | 255 | 3,016,000 |
| 2005/06/23 | 254 | 257 | 254 | 255 | 3,848,000 |
| 2005/06/22 | 252 | 255 | 251 | 253 | 3,690,000 |
| 2005/06/21 | 251 | 252 | 250 | 251 | 1,488,000 |
| 2005/06/20 | 252 | 253 | 251 | 252 | 1,620,000 |
| 2005/06/17 | 253 | 254 | 249 | 250 | 4,170,000 |
| 2005/06/16 | 252 | 254 | 251 | 253 | 3,599,000 |
| 2005/06/15 | 249 | 252 | 249 | 252 | 2,422,000 |
| 2005/06/14 | 250 | 250 | 247 | 248 | 1,486,000 |
| 2005/06/13 | 250 | 251 | 249 | 250 | 2,238,000 |
| 2005/06/10 | 247 | 250 | 246 | 249 | 6,522,000 |
| 2005/06/09 | 248 | 249 | 245 | 245 | 1,905,000 |
| 2005/06/08 | 244 | 247 | 244 | 246 | 2,412,000 |
| 2005/06/07 | 245 | 247 | 243 | 244 | 3,400,000 |
| 2005/06/06 | 245 | 246 | 243 | 245 | 1,253,000 |
| 2005/06/03 | 246 | 248 | 245 | 246 | 2,052,000 |
| 2005/06/02 | 249 | 249 | 245 | 245 | 1,785,000 |
| 2005/06/01 | 246 | 249 | 245 | 249 | 3,443,000 |
| 2005/05/31 | 246 | 247 | 244 | 247 | 2,161,000 |
| 2005/05/30 | 244 | 247 | 244 | 247 | 1,250,000 |
| 2005/05/27 | 244 | 245 | 242 | 243 | 1,651,000 |
| 2005/05/26 | 244 | 244 | 241 | 243 | 1,394,000 |
| 2005/05/25 | 246 | 246 | 243 | 243 | 821,000 |
| 2005/05/24 | 246 | 247 | 244 | 245 | 1,051,000 |
| 2005/05/23 | 247 | 248 | 244 | 246 | 1,431,000 |
| 2005/05/20 | 246 | 248 | 244 | 247 | 3,010,000 |
| 2005/05/19 | 244 | 247 | 243 | 246 | 3,088,000 |
| 2005/05/18 | 241 | 244 | 239 | 243 | 3,113,000 |
| 2005/05/17 | 245 | 246 | 239 | 239 | 1,687,000 |
| 2005/05/16 | 243 | 248 | 243 | 244 | 2,985,000 |
| 2005/05/13 | 244 | 246 | 243 | 244 | 3,174,000 |
| 2005/05/12 | 248 | 250 | 246 | 247 | 2,756,000 |
| 2005/05/11 | 247 | 250 | 246 | 249 | 2,225,000 |
| 2005/05/10 | 254 | 254 | 247 | 248 | 4,814,000 |
| 2005/05/09 | 253 | 254 | 250 | 252 | 2,517,000 |
| 2005/05/06 | 249 | 252 | 249 | 250 | 1,722,000 |
| 2005/05/02 | 248 | 250 | 246 | 248 | 1,579,000 |
| 2005/04/28 | 247 | 248 | 245 | 247 | 1,701,000 |
| 2005/04/27 | 247 | 249 | 246 | 248 | 1,785,000 |
| 2005/04/26 | 250 | 250 | 246 | 249 | 1,770,000 |
| 2005/04/25 | 246 | 250 | 246 | 248 | 2,360,000 |
| 2005/04/22 | 248 | 248 | 246 | 247 | 1,259,000 |
| 2005/04/21 | 242 | 245 | 239 | 244 | 2,692,000 |
| 2005/04/20 | 247 | 250 | 245 | 245 | 2,588,000 |
| 2005/04/19 | 244 | 246 | 242 | 244 | 2,939,000 |
| 2005/04/18 | 247 | 249 | 240 | 240 | 3,661,000 |
| 2005/04/15 | 253 | 254 | 251 | 254 | 2,014,000 |
| 2005/04/14 | 253 | 256 | 251 | 256 | 2,779,000 |
| 2005/04/13 | 256 | 257 | 254 | 255 | 1,134,000 |
| 2005/04/12 | 258 | 259 | 255 | 256 | 1,915,000 |
| 2005/04/11 | 262 | 262 | 258 | 258 | 1,775,000 |
| 2005/04/08 | 263 | 263 | 261 | 262 | 2,639,000 |
| 2005/04/07 | 261 | 262 | 259 | 262 | 3,809,000 |
| 2005/04/06 | 258 | 261 | 257 | 259 | 3,986,000 |
| 2005/04/05 | 255 | 257 | 255 | 256 | 3,928,000 |
| 2005/04/04 | 257 | 258 | 256 | 257 | 3,488,000 |
| 2005/04/01 | 258 | 261 | 254 | 261 | 5,165,000 |
| 2005/03/31 | 261 | 262 | 259 | 261 | 2,467,000 |
| 2005/03/30 | 258 | 262 | 257 | 259 | 2,421,000 |
| 2005/03/29 | 268 | 269 | 262 | 263 | 2,312,000 |
| 2005/03/28 | 265 | 269 | 264 | 267 | 3,054,000 |
| 2005/03/25 | 274 | 274 | 272 | 272 | 2,404,000 |
| 2005/03/24 | 273 | 274 | 272 | 273 | 2,016,000 |
| 2005/03/23 | 274 | 274 | 271 | 272 | 2,799,000 |
| 2005/03/22 | 275 | 276 | 274 | 275 | 2,156,000 |
| 2005/03/18 | 272 | 274 | 271 | 272 | 1,688,000 |
| 2005/03/17 | 272 | 273 | 270 | 271 | 1,918,000 |
| 2005/03/16 | 272 | 273 | 271 | 273 | 1,924,000 |
| 2005/03/15 | 272 | 275 | 271 | 272 | 4,172,000 |
| 2005/03/14 | 271 | 273 | 270 | 271 | 1,909,000 |
| 2005/03/11 | 269 | 271 | 269 | 271 | 5,801,000 |
| 2005/03/10 | 270 | 272 | 270 | 270 | 2,229,000 |
| 2005/03/09 | 270 | 272 | 269 | 271 | 2,570,000 |
| 2005/03/08 | 270 | 271 | 268 | 269 | 3,446,000 |
| 2005/03/07 | 272 | 273 | 269 | 269 | 3,311,000 |
| 2005/03/04 | 269 | 271 | 266 | 269 | 3,848,000 |
| 2005/03/03 | 268 | 269 | 268 | 269 | 1,624,000 |
| 2005/03/02 | 267 | 270 | 267 | 269 | 3,462,000 |
| 2005/03/01 | 263 | 267 | 263 | 266 | 2,151,000 |
| 2005/02/28 | 263 | 265 | 262 | 265 | 2,169,000 |
| 2005/02/25 | 260 | 263 | 260 | 263 | 2,138,000 |
| 2005/02/24 | 258 | 260 | 258 | 260 | 1,706,000 |
| 2005/02/23 | 259 | 260 | 257 | 258 | 2,076,000 |
| 2005/02/22 | 260 | 261 | 259 | 260 | 3,078,000 |
| 2005/02/21 | 259 | 260 | 258 | 259 | 2,932,000 |
| 2005/02/18 | 256 | 258 | 255 | 256 | 3,225,000 |
| 2005/02/17 | 257 | 259 | 256 | 257 | 2,457,000 |
| 2005/02/16 | 260 | 260 | 258 | 258 | 1,215,000 |
| 2005/02/15 | 261 | 261 | 259 | 260 | 1,770,000 |
| 2005/02/14 | 261 | 263 | 260 | 260 | 4,711,000 |
| 2005/02/10 | 259 | 260 | 258 | 260 | 2,797,000 |
| 2005/02/09 | 260 | 261 | 258 | 260 | 3,222,000 |
| 2005/02/08 | 258 | 259 | 257 | 258 | 1,915,000 |
| 2005/02/07 | 256 | 259 | 255 | 258 | 2,154,000 |
| 2005/02/04 | 256 | 257 | 254 | 256 | 2,205,000 |
| 2005/02/03 | 259 | 259 | 256 | 256 | 2,304,000 |
| 2005/02/02 | 257 | 259 | 256 | 258 | 3,504,000 |
| 2005/02/01 | 256 | 257 | 255 | 255 | 2,756,000 |
| 2005/01/31 | 255 | 256 | 254 | 256 | 2,172,000 |
| 2005/01/28 | 255 | 256 | 253 | 254 | 1,573,000 |
| 2005/01/27 | 255 | 257 | 254 | 256 | 2,845,000 |
| 2005/01/26 | 253 | 257 | 252 | 256 | 3,636,000 |
| 2005/01/25 | 251 | 253 | 251 | 251 | 1,543,000 |
| 2005/01/24 | 250 | 252 | 250 | 252 | 1,338,000 |
| 2005/01/21 | 250 | 251 | 249 | 250 | 1,500,000 |
| 2005/01/20 | 251 | 252 | 250 | 250 | 1,418,000 |
| 2005/01/19 | 253 | 254 | 251 | 251 | 1,579,000 |
| 2005/01/18 | 252 | 254 | 251 | 251 | 1,999,000 |
| 2005/01/17 | 252 | 254 | 250 | 253 | 2,549,000 |
| 2005/01/14 | 250 | 251 | 248 | 250 | 2,323,000 |
| 2005/01/13 | 252 | 252 | 249 | 249 | 1,460,000 |
| 2005/01/12 | 252 | 253 | 250 | 251 | 2,126,000 |
| 2005/01/11 | 250 | 254 | 250 | 253 | 3,708,000 |
| 2005/01/07 | 249 | 252 | 247 | 247 | 5,131,000 |
| 2005/01/06 | 246 | 247 | 245 | 246 | 2,842,000 |
| 2005/01/05 | 246 | 247 | 245 | 247 | 1,395,000 |
| 2005/01/04 | 247 | 248 | 246 | 248 | 466,000 |