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 |
|---|---|---|---|---|---|
| 2006/12/29 | 353 | 361 | 351 | 359 | 11,122,000 |
| 2006/12/28 | 337 | 348 | 335 | 344 | 8,349,000 |
| 2006/12/27 | 332 | 338 | 330 | 337 | 2,946,000 |
| 2006/12/26 | 330 | 332 | 328 | 331 | 1,696,000 |
| 2006/12/25 | 330 | 332 | 328 | 329 | 1,624,000 |
| 2006/12/22 | 329 | 331 | 328 | 330 | 2,266,000 |
| 2006/12/21 | 333 | 335 | 331 | 332 | 1,810,000 |
| 2006/12/20 | 330 | 335 | 329 | 334 | 2,896,000 |
| 2006/12/19 | 332 | 333 | 328 | 329 | 2,147,000 |
| 2006/12/18 | 334 | 334 | 331 | 332 | 1,995,000 |
| 2006/12/15 | 330 | 335 | 328 | 333 | 6,943,000 |
| 2006/12/14 | 321 | 329 | 320 | 329 | 4,314,000 |
| 2006/12/13 | 321 | 322 | 320 | 320 | 1,022,000 |
| 2006/12/12 | 323 | 323 | 318 | 321 | 1,934,000 |
| 2006/12/11 | 321 | 324 | 320 | 323 | 2,247,000 |
| 2006/12/08 | 316 | 322 | 316 | 321 | 4,804,000 |
| 2006/12/07 | 320 | 321 | 318 | 319 | 2,099,000 |
| 2006/12/06 | 314 | 319 | 314 | 318 | 2,109,000 |
| 2006/12/05 | 319 | 319 | 315 | 315 | 1,724,000 |
| 2006/12/04 | 320 | 321 | 316 | 320 | 2,714,000 |
| 2006/12/01 | 320 | 324 | 320 | 322 | 1,463,000 |
| 2006/11/30 | 320 | 322 | 318 | 322 | 1,866,000 |
| 2006/11/29 | 318 | 322 | 317 | 321 | 2,263,000 |
| 2006/11/28 | 311 | 318 | 310 | 318 | 2,018,000 |
| 2006/11/27 | 309 | 315 | 308 | 314 | 1,820,000 |
| 2006/11/24 | 308 | 310 | 306 | 309 | 1,322,000 |
| 2006/11/22 | 305 | 310 | 303 | 310 | 2,498,000 |
| 2006/11/21 | 308 | 309 | 304 | 307 | 2,047,000 |
| 2006/11/20 | 312 | 312 | 305 | 307 | 3,170,000 |
| 2006/11/17 | 313 | 315 | 310 | 310 | 1,475,000 |
| 2006/11/16 | 315 | 317 | 310 | 311 | 1,991,000 |
| 2006/11/15 | 317 | 319 | 315 | 316 | 1,324,000 |
| 2006/11/14 | 315 | 320 | 314 | 318 | 1,595,000 |
| 2006/11/13 | 316 | 316 | 309 | 311 | 2,379,000 |
| 2006/11/10 | 320 | 324 | 316 | 317 | 3,014,000 |
| 2006/11/09 | 318 | 321 | 315 | 320 | 2,682,000 |
| 2006/11/08 | 322 | 323 | 316 | 318 | 2,599,000 |
| 2006/11/07 | 329 | 330 | 322 | 324 | 7,034,000 |
| 2006/11/06 | 318 | 325 | 317 | 325 | 5,217,000 |
| 2006/11/02 | 311 | 317 | 311 | 317 | 2,149,000 |
| 2006/11/01 | 310 | 315 | 308 | 314 | 1,203,000 |
| 2006/10/31 | 307 | 311 | 307 | 309 | 1,248,000 |
| 2006/10/30 | 308 | 313 | 307 | 307 | 1,330,000 |
| 2006/10/27 | 318 | 319 | 313 | 313 | 1,333,000 |
| 2006/10/26 | 316 | 320 | 315 | 317 | 1,247,000 |
| 2006/10/25 | 320 | 320 | 316 | 317 | 913,000 |
| 2006/10/24 | 320 | 322 | 317 | 318 | 2,385,000 |
| 2006/10/23 | 315 | 320 | 315 | 318 | 5,357,000 |
| 2006/10/20 | 310 | 315 | 309 | 313 | 1,403,000 |
| 2006/10/19 | 309 | 312 | 308 | 312 | 1,225,000 |
| 2006/10/18 | 308 | 311 | 306 | 310 | 1,075,000 |
| 2006/10/17 | 310 | 310 | 308 | 309 | 1,222,000 |
| 2006/10/16 | 311 | 312 | 308 | 311 | 1,386,000 |
| 2006/10/13 | 309 | 310 | 307 | 310 | 2,081,000 |
| 2006/10/12 | 301 | 305 | 299 | 305 | 1,987,000 |
| 2006/10/11 | 304 | 305 | 297 | 300 | 1,461,000 |
| 2006/10/10 | 307 | 308 | 301 | 302 | 1,380,000 |
| 2006/10/06 | 309 | 310 | 306 | 306 | 1,421,000 |
| 2006/10/05 | 314 | 315 | 307 | 309 | 3,523,000 |
| 2006/10/04 | 315 | 316 | 313 | 314 | 2,381,000 |
| 2006/10/03 | 312 | 316 | 309 | 311 | 2,968,000 |
| 2006/10/02 | 312 | 313 | 310 | 310 | 2,418,000 |
| 2006/09/29 | 311 | 311 | 307 | 311 | 1,772,000 |
| 2006/09/28 | 309 | 313 | 307 | 313 | 980,000 |
| 2006/09/27 | 301 | 311 | 301 | 311 | 1,871,000 |
| 2006/09/26 | 306 | 306 | 300 | 301 | 840,000 |
| 2006/09/25 | 299 | 304 | 297 | 303 | 2,038,000 |
| 2006/09/22 | 297 | 301 | 297 | 300 | 1,231,000 |
| 2006/09/21 | 300 | 304 | 298 | 301 | 1,348,000 |
| 2006/09/20 | 298 | 300 | 296 | 297 | 1,337,000 |
| 2006/09/19 | 302 | 306 | 299 | 299 | 1,299,000 |
| 2006/09/15 | 301 | 304 | 299 | 301 | 1,057,000 |
| 2006/09/14 | 307 | 310 | 304 | 305 | 1,179,000 |
| 2006/09/13 | 309 | 310 | 302 | 303 | 1,006,000 |
| 2006/09/12 | 311 | 312 | 306 | 306 | 1,471,000 |
| 2006/09/11 | 317 | 317 | 310 | 310 | 1,638,000 |
| 2006/09/08 | 310 | 317 | 309 | 317 | 3,901,000 |
| 2006/09/07 | 316 | 317 | 311 | 313 | 1,805,000 |
| 2006/09/06 | 317 | 320 | 316 | 318 | 2,314,000 |
| 2006/09/05 | 316 | 317 | 314 | 317 | 1,286,000 |
| 2006/09/04 | 314 | 318 | 314 | 317 | 1,352,000 |
| 2006/09/01 | 310 | 312 | 309 | 312 | 1,138,000 |
| 2006/08/31 | 306 | 314 | 306 | 312 | 1,802,000 |
| 2006/08/30 | 309 | 311 | 305 | 306 | 1,662,000 |
| 2006/08/29 | 310 | 312 | 305 | 312 | 1,820,000 |
| 2006/08/28 | 313 | 314 | 310 | 312 | 2,520,000 |
| 2006/08/25 | 317 | 324 | 316 | 318 | 3,047,000 |
| 2006/08/24 | 320 | 320 | 315 | 317 | 1,805,000 |
| 2006/08/23 | 320 | 320 | 317 | 319 | 1,337,000 |
| 2006/08/22 | 315 | 320 | 314 | 320 | 2,323,000 |
| 2006/08/21 | 319 | 321 | 316 | 316 | 1,332,000 |
| 2006/08/18 | 315 | 319 | 314 | 318 | 1,019,000 |
| 2006/08/17 | 320 | 320 | 314 | 314 | 1,826,000 |
| 2006/08/16 | 317 | 319 | 314 | 317 | 2,568,000 |
| 2006/08/15 | 309 | 314 | 307 | 310 | 1,987,000 |
| 2006/08/14 | 301 | 308 | 300 | 308 | 1,709,000 |
| 2006/08/11 | 303 | 304 | 299 | 300 | 1,495,000 |
| 2006/08/10 | 301 | 304 | 298 | 303 | 1,476,000 |
| 2006/08/09 | 297 | 301 | 295 | 301 | 1,688,000 |
| 2006/08/08 | 294 | 300 | 294 | 300 | 2,982,000 |
| 2006/08/07 | 301 | 305 | 294 | 294 | 3,652,000 |
| 2006/08/04 | 307 | 308 | 304 | 305 | 1,086,000 |
| 2006/08/03 | 310 | 310 | 305 | 307 | 2,110,000 |
| 2006/08/02 | 304 | 309 | 302 | 309 | 1,970,000 |
| 2006/08/01 | 303 | 306 | 301 | 304 | 1,885,000 |
| 2006/07/31 | 303 | 303 | 299 | 300 | 2,151,000 |
| 2006/07/28 | 293 | 299 | 291 | 299 | 2,630,000 |
| 2006/07/27 | 287 | 293 | 282 | 291 | 3,982,000 |
| 2006/07/26 | 293 | 296 | 287 | 287 | 4,291,000 |
| 2006/07/25 | 292 | 292 | 289 | 290 | 2,417,000 |
| 2006/07/24 | 293 | 293 | 285 | 289 | 4,484,000 |
| 2006/07/21 | 293 | 295 | 291 | 293 | 2,670,000 |
| 2006/07/20 | 296 | 299 | 294 | 296 | 4,976,000 |
| 2006/07/19 | 292 | 295 | 289 | 291 | 2,663,000 |
| 2006/07/18 | 300 | 301 | 289 | 290 | 4,248,000 |
| 2006/07/14 | 303 | 305 | 302 | 303 | 2,232,000 |
| 2006/07/13 | 306 | 313 | 305 | 308 | 2,269,000 |
| 2006/07/12 | 312 | 313 | 308 | 309 | 1,827,000 |
| 2006/07/11 | 317 | 317 | 311 | 313 | 2,270,000 |
| 2006/07/10 | 312 | 318 | 310 | 318 | 2,170,000 |
| 2006/07/07 | 322 | 322 | 314 | 317 | 2,143,000 |
| 2006/07/06 | 317 | 319 | 315 | 317 | 1,401,000 |
| 2006/07/05 | 321 | 324 | 318 | 320 | 2,089,000 |
| 2006/07/04 | 326 | 326 | 322 | 324 | 1,836,000 |
| 2006/07/03 | 324 | 324 | 320 | 322 | 1,521,000 |
| 2006/06/30 | 324 | 328 | 321 | 324 | 3,202,000 |
| 2006/06/29 | 314 | 316 | 312 | 316 | 2,297,000 |
| 2006/06/28 | 311 | 313 | 310 | 311 | 1,854,000 |
| 2006/06/27 | 315 | 317 | 312 | 315 | 1,404,000 |
| 2006/06/26 | 313 | 315 | 309 | 313 | 1,751,000 |
| 2006/06/23 | 313 | 314 | 306 | 313 | 4,330,000 |
| 2006/06/22 | 307 | 318 | 304 | 318 | 4,205,000 |
| 2006/06/21 | 304 | 306 | 299 | 302 | 3,584,000 |
| 2006/06/20 | 302 | 306 | 302 | 303 | 1,454,000 |
| 2006/06/19 | 305 | 309 | 304 | 307 | 2,512,000 |
| 2006/06/16 | 302 | 305 | 299 | 305 | 3,846,000 |
| 2006/06/15 | 297 | 298 | 293 | 294 | 2,753,000 |
| 2006/06/14 | 286 | 294 | 284 | 292 | 3,482,000 |
| 2006/06/13 | 296 | 301 | 291 | 291 | 2,660,000 |
| 2006/06/12 | 299 | 301 | 293 | 301 | 2,256,000 |
| 2006/06/09 | 288 | 302 | 288 | 300 | 7,385,000 |
| 2006/06/08 | 300 | 303 | 288 | 290 | 6,266,000 |
| 2006/06/07 | 309 | 314 | 305 | 305 | 3,087,000 |
| 2006/06/06 | 316 | 318 | 313 | 314 | 2,707,000 |
| 2006/06/05 | 322 | 322 | 318 | 319 | 1,398,000 |
| 2006/06/02 | 320 | 321 | 309 | 321 | 3,687,000 |
| 2006/06/01 | 320 | 323 | 317 | 318 | 2,046,000 |
| 2006/05/31 | 320 | 322 | 317 | 319 | 2,710,000 |
| 2006/05/30 | 328 | 328 | 323 | 324 | 1,938,000 |
| 2006/05/29 | 329 | 331 | 327 | 327 | 1,951,000 |
| 2006/05/26 | 324 | 327 | 322 | 327 | 1,917,000 |
| 2006/05/25 | 320 | 325 | 318 | 323 | 2,921,000 |
| 2006/05/24 | 319 | 323 | 317 | 323 | 4,818,000 |
| 2006/05/23 | 322 | 324 | 316 | 316 | 3,670,000 |
| 2006/05/22 | 333 | 335 | 321 | 322 | 2,553,000 |
| 2006/05/19 | 323 | 328 | 321 | 327 | 3,126,000 |
| 2006/05/18 | 323 | 328 | 320 | 325 | 3,941,000 |
| 2006/05/17 | 330 | 335 | 321 | 328 | 5,574,000 |
| 2006/05/16 | 340 | 341 | 325 | 328 | 5,447,000 |
| 2006/05/15 | 340 | 342 | 338 | 341 | 3,796,000 |
| 2006/05/12 | 344 | 345 | 340 | 343 | 5,881,000 |
| 2006/05/11 | 356 | 357 | 345 | 348 | 6,194,000 |
| 2006/05/10 | 361 | 363 | 356 | 358 | 3,084,000 |
| 2006/05/09 | 373 | 377 | 359 | 360 | 11,018,000 |
| 2006/05/08 | 365 | 375 | 363 | 373 | 5,939,000 |
| 2006/05/02 | 358 | 362 | 356 | 362 | 2,221,000 |
| 2006/05/01 | 358 | 360 | 356 | 357 | 1,530,000 |
| 2006/04/28 | 361 | 362 | 355 | 358 | 2,957,000 |
| 2006/04/27 | 360 | 363 | 360 | 361 | 2,498,000 |
| 2006/04/26 | 356 | 358 | 352 | 358 | 4,282,000 |
| 2006/04/25 | 352 | 356 | 351 | 355 | 2,198,000 |
| 2006/04/24 | 352 | 355 | 350 | 351 | 2,558,000 |
| 2006/04/21 | 360 | 362 | 359 | 360 | 1,581,000 |
| 2006/04/20 | 364 | 364 | 360 | 360 | 1,628,000 |
| 2006/04/19 | 366 | 367 | 362 | 363 | 1,867,000 |
| 2006/04/18 | 359 | 365 | 357 | 365 | 2,888,000 |
| 2006/04/17 | 367 | 370 | 361 | 362 | 2,266,000 |
| 2006/04/14 | 371 | 371 | 366 | 369 | 3,082,000 |
| 2006/04/13 | 370 | 371 | 363 | 369 | 3,822,000 |
| 2006/04/12 | 369 | 373 | 367 | 369 | 2,842,000 |
| 2006/04/11 | 376 | 376 | 371 | 373 | 5,997,000 |
| 2006/04/10 | 365 | 375 | 364 | 374 | 9,732,000 |
| 2006/04/07 | 362 | 366 | 361 | 366 | 2,146,000 |
| 2006/04/06 | 362 | 363 | 360 | 362 | 2,256,000 |
| 2006/04/05 | 363 | 365 | 360 | 360 | 3,569,000 |
| 2006/04/04 | 366 | 366 | 363 | 363 | 2,866,000 |
| 2006/04/03 | 365 | 366 | 363 | 366 | 3,175,000 |
| 2006/03/31 | 365 | 366 | 362 | 364 | 1,385,000 |
| 2006/03/30 | 366 | 367 | 364 | 366 | 2,121,000 |
| 2006/03/29 | 361 | 367 | 359 | 366 | 2,870,000 |
| 2006/03/28 | 357 | 362 | 356 | 362 | 6,142,000 |
| 2006/03/27 | 365 | 370 | 365 | 366 | 4,959,000 |
| 2006/03/24 | 361 | 366 | 359 | 365 | 6,995,000 |
| 2006/03/23 | 360 | 362 | 358 | 360 | 4,001,000 |
| 2006/03/22 | 359 | 360 | 355 | 359 | 4,393,000 |
| 2006/03/20 | 352 | 358 | 352 | 358 | 3,697,000 |
| 2006/03/17 | 351 | 353 | 348 | 351 | 4,261,000 |
| 2006/03/16 | 357 | 358 | 353 | 353 | 2,470,000 |
| 2006/03/15 | 356 | 359 | 354 | 358 | 2,172,000 |
| 2006/03/14 | 357 | 357 | 353 | 355 | 2,299,000 |
| 2006/03/13 | 353 | 357 | 353 | 356 | 3,034,000 |
| 2006/03/10 | 348 | 352 | 346 | 348 | 5,209,000 |
| 2006/03/09 | 342 | 352 | 342 | 351 | 3,346,000 |
| 2006/03/08 | 345 | 346 | 340 | 342 | 2,865,000 |
| 2006/03/07 | 349 | 349 | 345 | 346 | 1,691,000 |
| 2006/03/06 | 346 | 349 | 342 | 349 | 2,860,000 |
| 2006/03/03 | 352 | 354 | 345 | 345 | 3,272,000 |
| 2006/03/02 | 359 | 361 | 355 | 356 | 2,384,000 |
| 2006/03/01 | 360 | 360 | 354 | 356 | 3,171,000 |
| 2006/02/28 | 368 | 368 | 358 | 363 | 4,286,000 |
| 2006/02/27 | 366 | 370 | 364 | 370 | 3,005,000 |
| 2006/02/24 | 365 | 369 | 362 | 368 | 1,725,000 |
| 2006/02/23 | 359 | 370 | 359 | 370 | 3,954,000 |
| 2006/02/22 | 350 | 358 | 347 | 357 | 3,484,000 |
| 2006/02/21 | 343 | 350 | 341 | 348 | 6,132,000 |
| 2006/02/20 | 355 | 357 | 342 | 345 | 3,956,000 |
| 2006/02/17 | 369 | 369 | 357 | 361 | 2,980,000 |
| 2006/02/16 | 362 | 366 | 356 | 366 | 4,798,000 |
| 2006/02/15 | 377 | 378 | 366 | 366 | 3,142,000 |
| 2006/02/14 | 361 | 373 | 353 | 373 | 4,865,000 |
| 2006/02/13 | 372 | 374 | 362 | 362 | 3,927,000 |
| 2006/02/10 | 377 | 384 | 368 | 377 | 5,507,000 |
| 2006/02/09 | 387 | 388 | 371 | 372 | 6,049,000 |
| 2006/02/08 | 388 | 389 | 376 | 378 | 4,819,000 |
| 2006/02/07 | 396 | 396 | 389 | 391 | 4,933,000 |
| 2006/02/06 | 398 | 403 | 397 | 401 | 4,738,000 |
| 2006/02/03 | 395 | 402 | 393 | 396 | 6,061,000 |
| 2006/02/02 | 397 | 400 | 394 | 400 | 6,256,000 |
| 2006/02/01 | 389 | 396 | 389 | 393 | 6,636,000 |
| 2006/01/31 | 389 | 391 | 383 | 387 | 3,615,000 |
| 2006/01/30 | 382 | 395 | 381 | 385 | 6,413,000 |
| 2006/01/27 | 370 | 375 | 368 | 375 | 3,089,000 |
| 2006/01/26 | 365 | 367 | 362 | 365 | 1,834,000 |
| 2006/01/25 | 362 | 366 | 357 | 362 | 3,566,000 |
| 2006/01/24 | 349 | 358 | 349 | 357 | 3,665,000 |
| 2006/01/23 | 350 | 356 | 346 | 349 | 3,763,000 |
| 2006/01/20 | 373 | 373 | 360 | 364 | 3,467,000 |
| 2006/01/19 | 344 | 368 | 344 | 364 | 6,269,000 |
| 2006/01/18 | 363 | 365 | 330 | 349 | 7,637,000 |
| 2006/01/17 | 384 | 388 | 369 | 371 | 4,845,000 |
| 2006/01/16 | 387 | 393 | 383 | 389 | 3,822,000 |
| 2006/01/13 | 382 | 393 | 381 | 387 | 6,222,000 |
| 2006/01/12 | 388 | 390 | 381 | 382 | 8,054,000 |
| 2006/01/11 | 393 | 394 | 380 | 387 | 6,346,000 |
| 2006/01/10 | 399 | 400 | 393 | 393 | 5,257,000 |
| 2006/01/06 | 404 | 405 | 395 | 397 | 6,458,000 |
| 2006/01/05 | 411 | 414 | 402 | 405 | 8,495,000 |
| 2006/01/04 | 410 | 410 | 405 | 409 | 10,217,000 |