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 |
|---|---|---|---|---|---|
| 2007/12/28 | 229 | 229 | 226 | 227 | 1,704,000 |
| 2007/12/27 | 232 | 235 | 230 | 234 | 1,681,000 |
| 2007/12/26 | 230 | 233 | 229 | 232 | 1,688,000 |
| 2007/12/25 | 229 | 230 | 227 | 229 | 2,627,000 |
| 2007/12/21 | 223 | 228 | 222 | 226 | 3,580,000 |
| 2007/12/20 | 227 | 229 | 222 | 222 | 4,515,000 |
| 2007/12/19 | 233 | 234 | 228 | 228 | 2,235,000 |
| 2007/12/18 | 227 | 234 | 226 | 234 | 3,235,000 |
| 2007/12/17 | 237 | 239 | 231 | 232 | 3,147,000 |
| 2007/12/14 | 239 | 243 | 239 | 240 | 6,345,000 |
| 2007/12/13 | 245 | 246 | 236 | 236 | 4,413,000 |
| 2007/12/12 | 242 | 245 | 241 | 245 | 4,612,000 |
| 2007/12/11 | 243 | 245 | 242 | 245 | 3,686,000 |
| 2007/12/10 | 241 | 243 | 238 | 241 | 3,149,000 |
| 2007/12/07 | 240 | 242 | 238 | 240 | 4,308,000 |
| 2007/12/06 | 239 | 241 | 237 | 239 | 3,235,000 |
| 2007/12/05 | 236 | 238 | 235 | 236 | 7,418,000 |
| 2007/12/04 | 241 | 245 | 236 | 236 | 5,212,000 |
| 2007/12/03 | 241 | 245 | 239 | 240 | 7,194,000 |
| 2007/11/30 | 237 | 248 | 235 | 235 | 23,033,000 |
| 2007/11/29 | 235 | 239 | 234 | 239 | 6,142,000 |
| 2007/11/28 | 237 | 243 | 230 | 231 | 7,151,000 |
| 2007/11/27 | 230 | 238 | 230 | 236 | 5,014,000 |
| 2007/11/26 | 235 | 242 | 233 | 240 | 4,417,000 |
| 2007/11/22 | 230 | 238 | 227 | 236 | 5,003,000 |
| 2007/11/21 | 238 | 239 | 233 | 234 | 2,603,000 |
| 2007/11/20 | 235 | 240 | 232 | 239 | 4,440,000 |
| 2007/11/19 | 241 | 243 | 236 | 240 | 2,527,000 |
| 2007/11/16 | 248 | 248 | 241 | 243 | 2,384,000 |
| 2007/11/15 | 249 | 250 | 247 | 248 | 2,539,000 |
| 2007/11/14 | 243 | 250 | 241 | 248 | 4,329,000 |
| 2007/11/13 | 236 | 241 | 234 | 238 | 3,260,000 |
| 2007/11/12 | 239 | 243 | 237 | 239 | 3,326,000 |
| 2007/11/09 | 243 | 251 | 242 | 249 | 7,309,000 |
| 2007/11/08 | 245 | 245 | 237 | 242 | 6,687,000 |
| 2007/11/07 | 257 | 262 | 249 | 251 | 8,911,000 |
| 2007/11/06 | 259 | 259 | 248 | 253 | 6,404,000 |
| 2007/11/05 | 265 | 266 | 259 | 261 | 1,897,000 |
| 2007/11/02 | 266 | 269 | 260 | 266 | 3,207,000 |
| 2007/11/01 | 271 | 275 | 270 | 271 | 1,649,000 |
| 2007/10/31 | 266 | 271 | 264 | 270 | 3,264,000 |
| 2007/10/30 | 263 | 267 | 262 | 264 | 2,408,000 |
| 2007/10/29 | 257 | 267 | 256 | 264 | 2,408,000 |
| 2007/10/26 | 257 | 258 | 254 | 254 | 1,773,000 |
| 2007/10/25 | 257 | 258 | 253 | 255 | 2,188,000 |
| 2007/10/24 | 258 | 261 | 255 | 256 | 2,100,000 |
| 2007/10/23 | 259 | 260 | 255 | 256 | 2,367,000 |
| 2007/10/22 | 253 | 258 | 252 | 257 | 2,329,000 |
| 2007/10/19 | 268 | 270 | 262 | 263 | 2,491,000 |
| 2007/10/18 | 267 | 272 | 267 | 269 | 1,986,000 |
| 2007/10/17 | 273 | 275 | 265 | 268 | 3,778,000 |
| 2007/10/16 | 280 | 280 | 271 | 272 | 3,106,000 |
| 2007/10/15 | 281 | 283 | 278 | 280 | 2,079,000 |
| 2007/10/12 | 280 | 282 | 279 | 280 | 2,023,000 |
| 2007/10/11 | 279 | 283 | 278 | 281 | 1,861,000 |
| 2007/10/10 | 283 | 283 | 277 | 279 | 2,122,000 |
| 2007/10/09 | 279 | 283 | 278 | 279 | 2,345,000 |
| 2007/10/05 | 278 | 280 | 277 | 277 | 1,580,000 |
| 2007/10/04 | 278 | 281 | 275 | 277 | 3,294,000 |
| 2007/10/03 | 274 | 281 | 273 | 280 | 3,789,000 |
| 2007/10/02 | 277 | 278 | 272 | 272 | 3,959,000 |
| 2007/10/01 | 272 | 274 | 269 | 272 | 2,015,000 |
| 2007/09/28 | 278 | 278 | 268 | 269 | 3,701,000 |
| 2007/09/27 | 264 | 275 | 263 | 273 | 5,377,000 |
| 2007/09/26 | 256 | 262 | 255 | 257 | 2,952,000 |
| 2007/09/25 | 252 | 255 | 251 | 255 | 2,148,000 |
| 2007/09/21 | 254 | 257 | 249 | 251 | 3,004,000 |
| 2007/09/20 | 256 | 257 | 253 | 255 | 2,474,000 |
| 2007/09/19 | 253 | 257 | 252 | 256 | 2,895,000 |
| 2007/09/18 | 251 | 252 | 248 | 249 | 1,798,000 |
| 2007/09/14 | 250 | 257 | 250 | 255 | 5,204,000 |
| 2007/09/13 | 253 | 254 | 249 | 249 | 2,348,000 |
| 2007/09/12 | 259 | 260 | 251 | 251 | 2,858,000 |
| 2007/09/11 | 256 | 256 | 251 | 255 | 2,699,000 |
| 2007/09/10 | 257 | 258 | 251 | 254 | 2,318,000 |
| 2007/09/07 | 263 | 265 | 260 | 262 | 2,673,000 |
| 2007/09/06 | 262 | 266 | 261 | 266 | 3,929,000 |
| 2007/09/05 | 271 | 271 | 263 | 263 | 3,926,000 |
| 2007/09/04 | 270 | 271 | 268 | 270 | 2,553,000 |
| 2007/09/03 | 270 | 271 | 267 | 270 | 3,238,000 |
| 2007/08/31 | 264 | 270 | 263 | 269 | 3,595,000 |
| 2007/08/30 | 265 | 265 | 261 | 262 | 2,714,000 |
| 2007/08/29 | 261 | 262 | 258 | 261 | 5,050,000 |
| 2007/08/28 | 270 | 270 | 264 | 266 | 4,170,000 |
| 2007/08/27 | 275 | 276 | 270 | 271 | 2,773,000 |
| 2007/08/24 | 276 | 276 | 271 | 272 | 2,730,000 |
| 2007/08/23 | 276 | 277 | 271 | 275 | 5,747,000 |
| 2007/08/22 | 273 | 273 | 268 | 271 | 3,474,000 |
| 2007/08/21 | 270 | 275 | 269 | 273 | 4,378,000 |
| 2007/08/20 | 272 | 272 | 267 | 269 | 4,848,000 |
| 2007/08/17 | 279 | 280 | 265 | 265 | 4,869,000 |
| 2007/08/16 | 285 | 287 | 275 | 281 | 4,500,000 |
| 2007/08/15 | 294 | 295 | 288 | 288 | 4,316,000 |
| 2007/08/14 | 295 | 298 | 292 | 297 | 5,541,000 |
| 2007/08/13 | 291 | 297 | 290 | 294 | 6,302,000 |
| 2007/08/10 | 292 | 296 | 288 | 290 | 10,162,000 |
| 2007/08/09 | 292 | 298 | 290 | 297 | 9,841,000 |
| 2007/08/08 | 288 | 290 | 286 | 288 | 6,206,000 |
| 2007/08/07 | 296 | 297 | 287 | 289 | 8,187,000 |
| 2007/08/06 | 300 | 300 | 291 | 295 | 9,596,000 |
| 2007/08/03 | 307 | 308 | 303 | 305 | 4,819,000 |
| 2007/08/02 | 311 | 312 | 300 | 305 | 9,367,000 |
| 2007/08/01 | 323 | 324 | 315 | 317 | 4,217,000 |
| 2007/07/31 | 326 | 327 | 322 | 322 | 2,738,000 |
| 2007/07/30 | 315 | 324 | 315 | 324 | 3,650,000 |
| 2007/07/27 | 318 | 324 | 318 | 320 | 5,316,000 |
| 2007/07/26 | 336 | 337 | 328 | 328 | 4,146,000 |
| 2007/07/25 | 332 | 335 | 331 | 335 | 3,607,000 |
| 2007/07/24 | 335 | 337 | 332 | 337 | 4,069,000 |
| 2007/07/23 | 340 | 341 | 335 | 336 | 3,218,000 |
| 2007/07/20 | 344 | 346 | 342 | 343 | 2,858,000 |
| 2007/07/19 | 343 | 345 | 342 | 345 | 1,937,000 |
| 2007/07/18 | 347 | 347 | 341 | 342 | 2,342,000 |
| 2007/07/17 | 347 | 348 | 345 | 347 | 2,145,000 |
| 2007/07/13 | 347 | 349 | 346 | 346 | 3,291,000 |
| 2007/07/12 | 347 | 350 | 342 | 344 | 3,242,000 |
| 2007/07/11 | 350 | 350 | 345 | 345 | 4,022,000 |
| 2007/07/10 | 353 | 354 | 350 | 352 | 3,818,000 |
| 2007/07/09 | 352 | 352 | 349 | 351 | 2,753,000 |
| 2007/07/06 | 353 | 353 | 349 | 349 | 2,544,000 |
| 2007/07/05 | 356 | 358 | 352 | 353 | 4,501,000 |
| 2007/07/04 | 355 | 358 | 354 | 356 | 3,725,000 |
| 2007/07/03 | 358 | 358 | 354 | 354 | 3,896,000 |
| 2007/07/02 | 354 | 359 | 352 | 358 | 5,858,000 |
| 2007/06/29 | 353 | 355 | 350 | 353 | 6,292,000 |
| 2007/06/28 | 351 | 353 | 344 | 350 | 6,936,000 |
| 2007/06/27 | 355 | 357 | 348 | 350 | 9,551,000 |
| 2007/06/26 | 358 | 361 | 353 | 358 | 6,130,000 |
| 2007/06/25 | 360 | 364 | 358 | 359 | 6,438,000 |
| 2007/06/22 | 366 | 366 | 361 | 364 | 7,699,000 |
| 2007/06/21 | 369 | 370 | 364 | 366 | 16,756,000 |
| 2007/06/20 | 359 | 371 | 359 | 371 | 18,830,000 |
| 2007/06/19 | 359 | 361 | 358 | 360 | 4,504,000 |
| 2007/06/18 | 362 | 363 | 359 | 361 | 14,735,000 |
| 2007/06/15 | 356 | 358 | 354 | 356 | 11,838,000 |
| 2007/06/14 | 353 | 355 | 352 | 353 | 14,967,000 |
| 2007/06/13 | 346 | 351 | 344 | 351 | 7,922,000 |
| 2007/06/12 | 346 | 350 | 344 | 346 | 9,040,000 |
| 2007/06/11 | 351 | 353 | 341 | 342 | 8,882,000 |
| 2007/06/08 | 347 | 350 | 345 | 347 | 8,530,000 |
| 2007/06/07 | 350 | 357 | 347 | 352 | 15,630,000 |
| 2007/06/06 | 341 | 356 | 339 | 355 | 17,584,000 |
| 2007/06/05 | 341 | 342 | 337 | 340 | 4,971,000 |
| 2007/06/04 | 338 | 342 | 337 | 339 | 6,851,000 |
| 2007/06/01 | 328 | 336 | 327 | 333 | 6,441,000 |
| 2007/05/31 | 326 | 328 | 325 | 327 | 5,198,000 |
| 2007/05/30 | 326 | 328 | 323 | 325 | 3,767,000 |
| 2007/05/29 | 328 | 329 | 325 | 327 | 4,421,000 |
| 2007/05/28 | 330 | 332 | 328 | 328 | 3,468,000 |
| 2007/05/25 | 328 | 329 | 325 | 327 | 3,131,000 |
| 2007/05/24 | 335 | 335 | 326 | 330 | 4,814,000 |
| 2007/05/23 | 342 | 342 | 335 | 335 | 6,635,000 |
| 2007/05/22 | 329 | 334 | 327 | 333 | 4,697,000 |
| 2007/05/21 | 326 | 331 | 324 | 329 | 4,377,000 |
| 2007/05/18 | 329 | 330 | 323 | 328 | 5,070,000 |
| 2007/05/17 | 330 | 332 | 328 | 330 | 4,108,000 |
| 2007/05/16 | 334 | 335 | 323 | 327 | 9,328,000 |
| 2007/05/15 | 340 | 340 | 335 | 337 | 5,351,000 |
| 2007/05/14 | 345 | 346 | 340 | 340 | 6,378,000 |
| 2007/05/11 | 352 | 353 | 341 | 342 | 10,120,000 |
| 2007/05/10 | 361 | 361 | 354 | 354 | 5,871,000 |
| 2007/05/09 | 361 | 364 | 360 | 363 | 5,297,000 |
| 2007/05/08 | 372 | 372 | 354 | 356 | 10,070,000 |
| 2007/05/07 | 368 | 374 | 367 | 372 | 6,645,000 |
| 2007/05/02 | 360 | 363 | 358 | 362 | 2,312,000 |
| 2007/05/01 | 364 | 364 | 359 | 359 | 2,262,000 |
| 2007/04/27 | 365 | 368 | 362 | 364 | 3,008,000 |
| 2007/04/26 | 364 | 368 | 363 | 366 | 2,313,000 |
| 2007/04/25 | 362 | 363 | 358 | 361 | 4,270,000 |
| 2007/04/24 | 361 | 368 | 360 | 365 | 4,673,000 |
| 2007/04/23 | 368 | 370 | 359 | 359 | 4,926,000 |
| 2007/04/20 | 361 | 364 | 360 | 361 | 2,023,000 |
| 2007/04/19 | 365 | 366 | 358 | 360 | 3,406,000 |
| 2007/04/18 | 364 | 370 | 359 | 368 | 5,028,000 |
| 2007/04/17 | 368 | 368 | 357 | 359 | 4,614,000 |
| 2007/04/16 | 367 | 370 | 365 | 367 | 4,392,000 |
| 2007/04/13 | 364 | 372 | 363 | 367 | 7,254,000 |
| 2007/04/12 | 360 | 363 | 358 | 362 | 2,587,000 |
| 2007/04/11 | 365 | 366 | 361 | 362 | 2,727,000 |
| 2007/04/10 | 364 | 366 | 362 | 365 | 2,811,000 |
| 2007/04/09 | 357 | 369 | 356 | 369 | 7,310,000 |
| 2007/04/06 | 352 | 355 | 351 | 354 | 1,870,000 |
| 2007/04/05 | 355 | 356 | 352 | 352 | 2,398,000 |
| 2007/04/04 | 349 | 356 | 348 | 355 | 4,245,000 |
| 2007/04/03 | 346 | 348 | 343 | 344 | 3,852,000 |
| 2007/04/02 | 353 | 355 | 343 | 344 | 5,164,000 |
| 2007/03/30 | 354 | 357 | 350 | 351 | 2,424,000 |
| 2007/03/29 | 350 | 360 | 349 | 357 | 3,428,000 |
| 2007/03/28 | 354 | 356 | 351 | 352 | 3,324,000 |
| 2007/03/27 | 358 | 360 | 350 | 353 | 5,767,000 |
| 2007/03/26 | 367 | 368 | 364 | 367 | 4,018,000 |
| 2007/03/23 | 365 | 365 | 360 | 362 | 3,190,000 |
| 2007/03/22 | 362 | 364 | 358 | 360 | 3,344,000 |
| 2007/03/20 | 356 | 359 | 354 | 357 | 2,836,000 |
| 2007/03/19 | 344 | 355 | 337 | 354 | 5,481,000 |
| 2007/03/16 | 355 | 357 | 349 | 350 | 4,090,000 |
| 2007/03/15 | 356 | 359 | 353 | 357 | 3,371,000 |
| 2007/03/14 | 353 | 357 | 351 | 353 | 4,205,000 |
| 2007/03/13 | 366 | 367 | 361 | 362 | 2,865,000 |
| 2007/03/12 | 362 | 367 | 362 | 366 | 3,756,000 |
| 2007/03/09 | 364 | 365 | 359 | 360 | 7,413,000 |
| 2007/03/08 | 353 | 362 | 348 | 361 | 7,597,000 |
| 2007/03/07 | 366 | 366 | 357 | 358 | 4,538,000 |
| 2007/03/06 | 356 | 363 | 356 | 361 | 5,482,000 |
| 2007/03/05 | 366 | 367 | 354 | 355 | 7,980,000 |
| 2007/03/02 | 373 | 376 | 370 | 371 | 4,393,000 |
| 2007/03/01 | 380 | 380 | 370 | 376 | 5,215,000 |
| 2007/02/28 | 365 | 381 | 363 | 379 | 7,099,000 |
| 2007/02/27 | 393 | 402 | 388 | 390 | 16,160,000 |
| 2007/02/26 | 386 | 391 | 383 | 390 | 9,313,000 |
| 2007/02/23 | 373 | 390 | 372 | 388 | 18,108,000 |
| 2007/02/22 | 375 | 376 | 372 | 373 | 3,712,000 |
| 2007/02/21 | 370 | 376 | 370 | 373 | 3,624,000 |
| 2007/02/20 | 371 | 372 | 369 | 372 | 2,507,000 |
| 2007/02/19 | 373 | 376 | 371 | 372 | 2,539,000 |
| 2007/02/16 | 374 | 376 | 370 | 372 | 4,695,000 |
| 2007/02/15 | 376 | 379 | 375 | 376 | 4,676,000 |
| 2007/02/14 | 377 | 380 | 374 | 375 | 5,094,000 |
| 2007/02/13 | 372 | 376 | 371 | 375 | 4,790,000 |
| 2007/02/09 | 373 | 378 | 369 | 375 | 4,095,000 |
| 2007/02/08 | 378 | 379 | 372 | 374 | 3,394,000 |
| 2007/02/07 | 378 | 380 | 371 | 377 | 6,746,000 |
| 2007/02/06 | 370 | 381 | 369 | 380 | 9,901,000 |
| 2007/02/05 | 371 | 374 | 367 | 368 | 3,091,000 |
| 2007/02/02 | 373 | 376 | 372 | 375 | 5,139,000 |
| 2007/02/01 | 369 | 375 | 368 | 373 | 5,100,000 |
| 2007/01/31 | 372 | 373 | 364 | 366 | 3,674,000 |
| 2007/01/30 | 378 | 378 | 370 | 371 | 6,093,000 |
| 2007/01/29 | 362 | 375 | 362 | 375 | 6,922,000 |
| 2007/01/26 | 359 | 363 | 357 | 363 | 2,429,000 |
| 2007/01/25 | 367 | 367 | 359 | 359 | 4,978,000 |
| 2007/01/24 | 366 | 370 | 364 | 364 | 5,484,000 |
| 2007/01/23 | 362 | 366 | 361 | 366 | 3,680,000 |
| 2007/01/22 | 365 | 366 | 363 | 365 | 4,304,000 |
| 2007/01/19 | 366 | 367 | 360 | 364 | 6,780,000 |
| 2007/01/18 | 369 | 370 | 366 | 369 | 4,660,000 |
| 2007/01/17 | 362 | 370 | 360 | 367 | 6,891,000 |
| 2007/01/16 | 365 | 367 | 359 | 362 | 4,487,000 |
| 2007/01/15 | 362 | 368 | 361 | 367 | 7,118,000 |
| 2007/01/12 | 352 | 360 | 350 | 358 | 4,668,000 |
| 2007/01/11 | 354 | 357 | 349 | 349 | 4,756,000 |
| 2007/01/10 | 355 | 359 | 353 | 353 | 5,074,000 |
| 2007/01/09 | 353 | 359 | 353 | 356 | 5,261,000 |
| 2007/01/05 | 361 | 361 | 354 | 357 | 6,982,000 |
| 2007/01/04 | 367 | 367 | 360 | 364 | 7,315,000 |