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 |
|---|---|---|---|---|---|
| 2008/12/30 | 133 | 135 | 132 | 135 | 575,000 |
| 2008/12/29 | 131 | 133 | 130 | 133 | 530,000 |
| 2008/12/26 | 130 | 132 | 128 | 130 | 1,067,000 |
| 2008/12/25 | 130 | 131 | 129 | 129 | 512,000 |
| 2008/12/24 | 133 | 133 | 129 | 130 | 925,000 |
| 2008/12/22 | 129 | 134 | 128 | 134 | 1,389,000 |
| 2008/12/19 | 132 | 133 | 129 | 132 | 1,796,000 |
| 2008/12/18 | 130 | 133 | 129 | 132 | 1,566,000 |
| 2008/12/17 | 135 | 136 | 128 | 130 | 2,179,000 |
| 2008/12/16 | 135 | 136 | 131 | 133 | 1,858,000 |
| 2008/12/15 | 137 | 141 | 136 | 137 | 2,245,000 |
| 2008/12/12 | 133 | 141 | 132 | 137 | 5,654,000 |
| 2008/12/11 | 132 | 135 | 130 | 135 | 1,438,000 |
| 2008/12/10 | 130 | 136 | 130 | 135 | 4,152,000 |
| 2008/12/09 | 125 | 127 | 123 | 127 | 1,491,000 |
| 2008/12/08 | 122 | 126 | 120 | 125 | 1,411,000 |
| 2008/12/05 | 121 | 122 | 119 | 120 | 1,302,000 |
| 2008/12/04 | 121 | 124 | 119 | 122 | 1,378,000 |
| 2008/12/03 | 120 | 122 | 118 | 120 | 1,540,000 |
| 2008/12/02 | 121 | 122 | 118 | 118 | 2,502,000 |
| 2008/12/01 | 129 | 130 | 125 | 127 | 1,565,000 |
| 2008/11/28 | 127 | 130 | 127 | 130 | 1,298,000 |
| 2008/11/27 | 130 | 132 | 127 | 128 | 1,260,000 |
| 2008/11/26 | 130 | 132 | 127 | 129 | 1,944,000 |
| 2008/11/25 | 135 | 136 | 127 | 130 | 3,956,000 |
| 2008/11/21 | 120 | 130 | 120 | 130 | 2,720,000 |
| 2008/11/20 | 130 | 131 | 125 | 126 | 1,725,000 |
| 2008/11/19 | 135 | 135 | 131 | 135 | 1,596,000 |
| 2008/11/18 | 130 | 134 | 129 | 134 | 1,363,000 |
| 2008/11/17 | 128 | 136 | 127 | 133 | 1,477,000 |
| 2008/11/14 | 135 | 136 | 128 | 131 | 2,535,000 |
| 2008/11/13 | 129 | 131 | 125 | 126 | 2,219,000 |
| 2008/11/12 | 131 | 134 | 130 | 132 | 1,373,000 |
| 2008/11/11 | 136 | 139 | 134 | 134 | 1,555,000 |
| 2008/11/10 | 138 | 141 | 138 | 140 | 2,284,000 |
| 2008/11/07 | 133 | 137 | 128 | 131 | 3,237,000 |
| 2008/11/06 | 138 | 142 | 138 | 138 | 3,067,000 |
| 2008/11/05 | 148 | 152 | 146 | 152 | 3,564,000 |
| 2008/11/04 | 140 | 146 | 139 | 146 | 2,419,000 |
| 2008/10/31 | 141 | 145 | 137 | 137 | 3,080,000 |
| 2008/10/30 | 133 | 142 | 131 | 141 | 3,850,000 |
| 2008/10/29 | 126 | 132 | 125 | 132 | 4,626,000 |
| 2008/10/28 | 112 | 122 | 110 | 121 | 4,738,000 |
| 2008/10/27 | 117 | 121 | 110 | 110 | 3,575,000 |
| 2008/10/24 | 130 | 130 | 117 | 117 | 3,226,000 |
| 2008/10/23 | 129 | 129 | 120 | 128 | 4,551,000 |
| 2008/10/22 | 137 | 141 | 130 | 130 | 2,433,000 |
| 2008/10/21 | 144 | 144 | 138 | 139 | 2,922,000 |
| 2008/10/20 | 136 | 138 | 134 | 137 | 2,219,000 |
| 2008/10/17 | 132 | 135 | 129 | 135 | 2,452,000 |
| 2008/10/16 | 130 | 133 | 125 | 125 | 3,738,000 |
| 2008/10/15 | 135 | 142 | 133 | 140 | 2,697,000 |
| 2008/10/14 | 140 | 142 | 131 | 140 | 3,781,000 |
| 2008/10/10 | 108 | 121 | 108 | 112 | 5,648,000 |
| 2008/10/09 | 125 | 133 | 125 | 128 | 3,395,000 |
| 2008/10/08 | 137 | 139 | 127 | 127 | 4,174,000 |
| 2008/10/07 | 138 | 143 | 137 | 141 | 3,623,000 |
| 2008/10/06 | 154 | 155 | 143 | 143 | 2,827,000 |
| 2008/10/03 | 159 | 159 | 156 | 156 | 2,680,000 |
| 2008/10/02 | 172 | 173 | 163 | 163 | 2,985,000 |
| 2008/10/01 | 178 | 179 | 171 | 172 | 2,018,000 |
| 2008/09/30 | 171 | 176 | 171 | 174 | 2,466,000 |
| 2008/09/29 | 186 | 191 | 183 | 184 | 3,787,000 |
| 2008/09/26 | 184 | 187 | 183 | 185 | 1,952,000 |
| 2008/09/25 | 186 | 187 | 181 | 182 | 1,413,000 |
| 2008/09/24 | 178 | 185 | 178 | 184 | 2,495,000 |
| 2008/09/22 | 187 | 190 | 183 | 183 | 2,811,000 |
| 2008/09/19 | 185 | 187 | 183 | 187 | 2,878,000 |
| 2008/09/18 | 169 | 181 | 167 | 180 | 3,102,000 |
| 2008/09/17 | 174 | 176 | 173 | 174 | 2,850,000 |
| 2008/09/16 | 170 | 172 | 167 | 169 | 4,311,000 |
| 2008/09/12 | 179 | 181 | 177 | 180 | 4,151,000 |
| 2008/09/11 | 180 | 182 | 177 | 177 | 1,762,000 |
| 2008/09/10 | 181 | 185 | 180 | 183 | 2,751,000 |
| 2008/09/09 | 178 | 183 | 178 | 183 | 1,000,000 |
| 2008/09/08 | 179 | 184 | 179 | 183 | 1,637,000 |
| 2008/09/05 | 175 | 177 | 172 | 175 | 2,838,000 |
| 2008/09/04 | 180 | 182 | 179 | 180 | 1,539,000 |
| 2008/09/03 | 181 | 183 | 180 | 181 | 1,823,000 |
| 2008/09/02 | 181 | 186 | 178 | 179 | 3,493,000 |
| 2008/09/01 | 181 | 183 | 180 | 181 | 1,625,000 |
| 2008/08/29 | 182 | 186 | 181 | 183 | 3,343,000 |
| 2008/08/28 | 180 | 180 | 178 | 180 | 1,649,000 |
| 2008/08/27 | 178 | 180 | 177 | 179 | 2,292,000 |
| 2008/08/26 | 174 | 181 | 174 | 179 | 6,547,000 |
| 2008/08/25 | 192 | 193 | 185 | 186 | 2,609,000 |
| 2008/08/22 | 190 | 191 | 188 | 189 | 1,214,000 |
| 2008/08/21 | 192 | 192 | 190 | 190 | 992,000 |
| 2008/08/20 | 190 | 192 | 190 | 192 | 1,765,000 |
| 2008/08/19 | 192 | 193 | 190 | 192 | 1,472,000 |
| 2008/08/18 | 192 | 196 | 192 | 195 | 1,782,000 |
| 2008/08/15 | 191 | 193 | 191 | 192 | 1,558,000 |
| 2008/08/14 | 192 | 195 | 190 | 190 | 2,529,000 |
| 2008/08/13 | 199 | 200 | 193 | 194 | 3,023,000 |
| 2008/08/12 | 198 | 201 | 197 | 201 | 2,190,000 |
| 2008/08/11 | 197 | 200 | 196 | 199 | 1,676,000 |
| 2008/08/08 | 192 | 195 | 189 | 195 | 4,104,000 |
| 2008/08/07 | 200 | 200 | 193 | 194 | 3,360,000 |
| 2008/08/06 | 201 | 202 | 195 | 197 | 5,046,000 |
| 2008/08/05 | 196 | 200 | 196 | 200 | 3,132,000 |
| 2008/08/04 | 202 | 203 | 195 | 197 | 2,302,000 |
| 2008/08/01 | 210 | 213 | 201 | 201 | 2,556,000 |
| 2008/07/31 | 215 | 215 | 210 | 214 | 1,699,000 |
| 2008/07/30 | 208 | 214 | 208 | 214 | 2,132,000 |
| 2008/07/29 | 208 | 210 | 205 | 206 | 1,549,000 |
| 2008/07/28 | 213 | 214 | 211 | 213 | 1,393,000 |
| 2008/07/25 | 209 | 212 | 208 | 209 | 1,269,000 |
| 2008/07/24 | 210 | 214 | 209 | 212 | 3,249,000 |
| 2008/07/23 | 205 | 208 | 204 | 207 | 1,721,000 |
| 2008/07/22 | 200 | 203 | 200 | 203 | 1,438,000 |
| 2008/07/18 | 201 | 203 | 198 | 200 | 1,294,000 |
| 2008/07/17 | 200 | 202 | 198 | 200 | 1,746,000 |
| 2008/07/16 | 197 | 199 | 195 | 195 | 1,691,000 |
| 2008/07/15 | 199 | 199 | 196 | 198 | 1,574,000 |
| 2008/07/14 | 199 | 202 | 198 | 198 | 2,164,000 |
| 2008/07/11 | 206 | 206 | 200 | 200 | 4,510,000 |
| 2008/07/10 | 199 | 206 | 198 | 205 | 3,248,000 |
| 2008/07/09 | 202 | 204 | 198 | 198 | 3,067,000 |
| 2008/07/08 | 202 | 203 | 200 | 200 | 1,915,000 |
| 2008/07/07 | 203 | 204 | 201 | 203 | 1,477,000 |
| 2008/07/04 | 203 | 204 | 202 | 204 | 1,568,000 |
| 2008/07/03 | 202 | 203 | 200 | 202 | 2,763,000 |
| 2008/07/02 | 208 | 209 | 202 | 204 | 3,698,000 |
| 2008/07/01 | 209 | 212 | 207 | 208 | 2,334,000 |
| 2008/06/30 | 208 | 212 | 206 | 209 | 2,693,000 |
| 2008/06/27 | 206 | 208 | 205 | 205 | 2,778,000 |
| 2008/06/26 | 211 | 212 | 209 | 210 | 2,164,000 |
| 2008/06/25 | 213 | 213 | 208 | 212 | 2,890,000 |
| 2008/06/24 | 211 | 213 | 210 | 213 | 2,471,000 |
| 2008/06/23 | 211 | 213 | 209 | 212 | 5,382,000 |
| 2008/06/20 | 224 | 224 | 215 | 217 | 3,031,000 |
| 2008/06/19 | 228 | 229 | 222 | 222 | 3,011,000 |
| 2008/06/18 | 229 | 230 | 225 | 230 | 3,971,000 |
| 2008/06/17 | 232 | 232 | 227 | 230 | 2,514,000 |
| 2008/06/16 | 229 | 232 | 227 | 232 | 3,191,000 |
| 2008/06/13 | 229 | 232 | 226 | 227 | 8,459,000 |
| 2008/06/12 | 228 | 231 | 226 | 228 | 5,011,000 |
| 2008/06/11 | 225 | 236 | 225 | 233 | 10,385,000 |
| 2008/06/10 | 231 | 231 | 221 | 222 | 3,601,000 |
| 2008/06/09 | 218 | 225 | 218 | 222 | 3,541,000 |
| 2008/06/06 | 233 | 234 | 224 | 226 | 7,465,000 |
| 2008/06/05 | 217 | 231 | 216 | 228 | 10,571,000 |
| 2008/06/04 | 213 | 216 | 212 | 215 | 3,605,000 |
| 2008/06/03 | 215 | 215 | 211 | 211 | 3,105,000 |
| 2008/06/02 | 216 | 217 | 213 | 217 | 3,400,000 |
| 2008/05/30 | 213 | 214 | 211 | 213 | 2,077,000 |
| 2008/05/29 | 210 | 213 | 209 | 213 | 1,591,000 |
| 2008/05/28 | 213 | 215 | 208 | 209 | 2,313,000 |
| 2008/05/27 | 212 | 216 | 212 | 214 | 1,385,000 |
| 2008/05/26 | 214 | 215 | 211 | 211 | 1,760,000 |
| 2008/05/23 | 213 | 217 | 212 | 215 | 3,214,000 |
| 2008/05/22 | 209 | 212 | 209 | 211 | 2,284,000 |
| 2008/05/21 | 214 | 217 | 212 | 213 | 2,372,000 |
| 2008/05/20 | 216 | 218 | 215 | 215 | 2,447,000 |
| 2008/05/19 | 214 | 217 | 212 | 216 | 2,230,000 |
| 2008/05/16 | 217 | 218 | 212 | 212 | 3,018,000 |
| 2008/05/15 | 213 | 217 | 212 | 217 | 2,471,000 |
| 2008/05/14 | 209 | 211 | 208 | 211 | 3,206,000 |
| 2008/05/13 | 212 | 213 | 208 | 211 | 2,266,000 |
| 2008/05/12 | 210 | 212 | 208 | 210 | 1,548,000 |
| 2008/05/09 | 219 | 219 | 210 | 211 | 4,584,000 |
| 2008/05/08 | 221 | 225 | 220 | 220 | 2,737,000 |
| 2008/05/07 | 219 | 225 | 219 | 225 | 2,115,000 |
| 2008/05/02 | 219 | 220 | 216 | 218 | 1,509,000 |
| 2008/05/01 | 219 | 222 | 217 | 217 | 1,474,000 |
| 2008/04/30 | 221 | 223 | 219 | 219 | 1,264,000 |
| 2008/04/28 | 223 | 225 | 220 | 222 | 1,313,000 |
| 2008/04/25 | 222 | 223 | 220 | 223 | 1,413,000 |
| 2008/04/24 | 222 | 222 | 217 | 219 | 1,413,000 |
| 2008/04/23 | 221 | 224 | 221 | 223 | 1,357,000 |
| 2008/04/22 | 224 | 226 | 222 | 223 | 1,415,000 |
| 2008/04/21 | 227 | 230 | 225 | 227 | 2,287,000 |
| 2008/04/18 | 226 | 226 | 224 | 225 | 618,000 |
| 2008/04/17 | 226 | 226 | 224 | 225 | 1,565,000 |
| 2008/04/16 | 220 | 222 | 218 | 222 | 1,141,000 |
| 2008/04/15 | 219 | 220 | 216 | 218 | 1,194,000 |
| 2008/04/14 | 218 | 222 | 217 | 218 | 1,238,000 |
| 2008/04/11 | 220 | 226 | 219 | 225 | 2,991,000 |
| 2008/04/10 | 220 | 220 | 216 | 217 | 2,237,000 |
| 2008/04/09 | 224 | 225 | 220 | 222 | 2,191,000 |
| 2008/04/08 | 223 | 226 | 222 | 224 | 1,638,000 |
| 2008/04/07 | 220 | 225 | 219 | 224 | 2,657,000 |
| 2008/04/04 | 219 | 221 | 218 | 220 | 1,206,000 |
| 2008/04/03 | 216 | 221 | 215 | 221 | 1,831,000 |
| 2008/04/02 | 214 | 219 | 214 | 217 | 2,400,000 |
| 2008/04/01 | 209 | 211 | 207 | 210 | 1,117,000 |
| 2008/03/31 | 212 | 212 | 207 | 208 | 1,963,000 |
| 2008/03/28 | 211 | 214 | 210 | 214 | 1,889,000 |
| 2008/03/27 | 207 | 212 | 207 | 212 | 1,833,000 |
| 2008/03/26 | 207 | 210 | 207 | 209 | 1,738,000 |
| 2008/03/25 | 212 | 212 | 209 | 211 | 2,345,000 |
| 2008/03/24 | 207 | 209 | 206 | 208 | 1,680,000 |
| 2008/03/21 | 205 | 210 | 204 | 208 | 2,302,000 |
| 2008/03/19 | 202 | 203 | 200 | 203 | 1,942,000 |
| 2008/03/18 | 192 | 197 | 192 | 196 | 2,802,000 |
| 2008/03/17 | 197 | 198 | 192 | 193 | 3,521,000 |
| 2008/03/14 | 203 | 204 | 196 | 197 | 7,817,000 |
| 2008/03/13 | 203 | 206 | 201 | 202 | 1,731,000 |
| 2008/03/12 | 211 | 211 | 206 | 208 | 2,523,000 |
| 2008/03/11 | 200 | 205 | 198 | 205 | 3,277,000 |
| 2008/03/10 | 205 | 206 | 200 | 202 | 3,513,000 |
| 2008/03/07 | 205 | 207 | 204 | 205 | 2,009,000 |
| 2008/03/06 | 207 | 211 | 207 | 209 | 1,495,000 |
| 2008/03/05 | 205 | 208 | 205 | 206 | 1,821,000 |
| 2008/03/04 | 207 | 208 | 203 | 205 | 2,755,000 |
| 2008/03/03 | 210 | 210 | 205 | 205 | 3,359,000 |
| 2008/02/29 | 215 | 216 | 211 | 215 | 2,997,000 |
| 2008/02/28 | 215 | 218 | 213 | 218 | 2,509,000 |
| 2008/02/27 | 218 | 220 | 217 | 217 | 2,952,000 |
| 2008/02/26 | 225 | 225 | 216 | 217 | 3,066,000 |
| 2008/02/25 | 214 | 221 | 214 | 220 | 3,279,000 |
| 2008/02/22 | 211 | 212 | 210 | 211 | 2,379,000 |
| 2008/02/21 | 211 | 214 | 210 | 214 | 1,991,000 |
| 2008/02/20 | 216 | 217 | 208 | 209 | 3,075,000 |
| 2008/02/19 | 217 | 219 | 214 | 217 | 2,505,000 |
| 2008/02/18 | 213 | 219 | 212 | 214 | 2,676,000 |
| 2008/02/15 | 212 | 215 | 208 | 214 | 3,763,000 |
| 2008/02/14 | 214 | 216 | 211 | 216 | 3,085,000 |
| 2008/02/13 | 215 | 217 | 208 | 209 | 2,801,000 |
| 2008/02/12 | 213 | 214 | 210 | 212 | 2,466,000 |
| 2008/02/08 | 218 | 220 | 213 | 213 | 3,375,000 |
| 2008/02/07 | 215 | 221 | 213 | 221 | 3,675,000 |
| 2008/02/06 | 223 | 224 | 216 | 216 | 5,271,000 |
| 2008/02/05 | 228 | 231 | 226 | 229 | 3,041,000 |
| 2008/02/04 | 228 | 233 | 224 | 228 | 4,326,000 |
| 2008/02/01 | 227 | 230 | 224 | 225 | 2,337,000 |
| 2008/01/31 | 224 | 230 | 222 | 230 | 2,490,000 |
| 2008/01/30 | 225 | 229 | 221 | 226 | 2,336,000 |
| 2008/01/29 | 222 | 226 | 218 | 224 | 2,334,000 |
| 2008/01/28 | 221 | 225 | 217 | 217 | 3,147,000 |
| 2008/01/25 | 223 | 229 | 223 | 226 | 3,508,000 |
| 2008/01/24 | 211 | 220 | 210 | 220 | 4,152,000 |
| 2008/01/23 | 207 | 210 | 205 | 207 | 3,946,000 |
| 2008/01/22 | 208 | 209 | 200 | 201 | 4,909,000 |
| 2008/01/21 | 216 | 218 | 213 | 213 | 2,994,000 |
| 2008/01/18 | 209 | 220 | 207 | 219 | 3,303,000 |
| 2008/01/17 | 210 | 214 | 208 | 214 | 4,750,000 |
| 2008/01/16 | 207 | 213 | 207 | 210 | 4,738,000 |
| 2008/01/15 | 216 | 218 | 211 | 212 | 4,908,000 |
| 2008/01/11 | 220 | 222 | 211 | 212 | 4,634,000 |
| 2008/01/10 | 221 | 222 | 218 | 219 | 2,991,000 |
| 2008/01/09 | 214 | 222 | 213 | 221 | 4,457,000 |
| 2008/01/08 | 217 | 221 | 217 | 219 | 4,015,000 |
| 2008/01/07 | 210 | 217 | 210 | 215 | 2,830,000 |
| 2008/01/04 | 222 | 224 | 213 | 215 | 2,188,000 |