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 |
|---|---|---|---|---|---|
| 2009/12/30 | 148 | 148 | 146 | 146 | 1,018,000 |
| 2009/12/29 | 149 | 149 | 147 | 148 | 1,064,000 |
| 2009/12/28 | 147 | 149 | 146 | 149 | 879,000 |
| 2009/12/25 | 149 | 149 | 145 | 146 | 1,347,000 |
| 2009/12/24 | 149 | 151 | 148 | 149 | 1,941,000 |
| 2009/12/22 | 147 | 149 | 146 | 148 | 1,393,000 |
| 2009/12/21 | 146 | 146 | 144 | 146 | 724,000 |
| 2009/12/18 | 147 | 148 | 145 | 146 | 1,404,000 |
| 2009/12/17 | 145 | 147 | 145 | 146 | 1,009,000 |
| 2009/12/16 | 144 | 147 | 144 | 145 | 1,623,000 |
| 2009/12/15 | 143 | 144 | 141 | 143 | 906,000 |
| 2009/12/14 | 143 | 144 | 141 | 143 | 1,180,000 |
| 2009/12/11 | 145 | 145 | 141 | 142 | 4,098,000 |
| 2009/12/10 | 148 | 148 | 141 | 142 | 1,851,000 |
| 2009/12/09 | 142 | 144 | 142 | 144 | 796,000 |
| 2009/12/08 | 146 | 148 | 144 | 145 | 1,430,000 |
| 2009/12/07 | 144 | 146 | 143 | 145 | 1,251,000 |
| 2009/12/04 | 142 | 143 | 140 | 142 | 1,229,000 |
| 2009/12/03 | 138 | 143 | 137 | 143 | 1,817,000 |
| 2009/12/02 | 135 | 138 | 135 | 136 | 1,673,000 |
| 2009/12/01 | 130 | 135 | 130 | 135 | 2,277,000 |
| 2009/11/30 | 128 | 132 | 128 | 131 | 1,837,000 |
| 2009/11/27 | 129 | 129 | 125 | 126 | 2,010,000 |
| 2009/11/26 | 130 | 131 | 130 | 130 | 885,000 |
| 2009/11/25 | 134 | 134 | 131 | 132 | 1,077,000 |
| 2009/11/24 | 136 | 137 | 131 | 132 | 1,712,000 |
| 2009/11/20 | 133 | 135 | 132 | 135 | 954,000 |
| 2009/11/19 | 136 | 136 | 132 | 134 | 1,166,000 |
| 2009/11/18 | 133 | 136 | 133 | 135 | 1,236,000 |
| 2009/11/17 | 136 | 137 | 132 | 135 | 1,980,000 |
| 2009/11/16 | 140 | 141 | 137 | 138 | 1,467,000 |
| 2009/11/13 | 141 | 142 | 140 | 140 | 1,158,000 |
| 2009/11/12 | 143 | 144 | 141 | 141 | 1,474,000 |
| 2009/11/11 | 142 | 144 | 142 | 142 | 1,197,000 |
| 2009/11/10 | 144 | 145 | 141 | 142 | 2,107,000 |
| 2009/11/09 | 143 | 144 | 142 | 142 | 1,053,000 |
| 2009/11/06 | 143 | 143 | 141 | 143 | 1,016,000 |
| 2009/11/05 | 142 | 144 | 140 | 140 | 1,303,000 |
| 2009/11/04 | 142 | 144 | 141 | 143 | 1,162,000 |
| 2009/11/02 | 140 | 142 | 140 | 141 | 1,631,000 |
| 2009/10/30 | 143 | 144 | 142 | 142 | 1,378,000 |
| 2009/10/29 | 141 | 143 | 141 | 142 | 1,880,000 |
| 2009/10/28 | 146 | 147 | 142 | 144 | 1,838,000 |
| 2009/10/27 | 146 | 147 | 145 | 146 | 828,000 |
| 2009/10/26 | 146 | 149 | 145 | 148 | 1,240,000 |
| 2009/10/23 | 147 | 148 | 145 | 145 | 1,331,000 |
| 2009/10/22 | 146 | 147 | 145 | 147 | 1,567,000 |
| 2009/10/21 | 146 | 148 | 146 | 147 | 1,395,000 |
| 2009/10/20 | 148 | 149 | 147 | 148 | 1,056,000 |
| 2009/10/19 | 148 | 149 | 146 | 147 | 1,747,000 |
| 2009/10/16 | 148 | 150 | 147 | 150 | 1,613,000 |
| 2009/10/15 | 149 | 150 | 147 | 148 | 1,519,000 |
| 2009/10/14 | 149 | 149 | 145 | 147 | 1,180,000 |
| 2009/10/13 | 150 | 151 | 148 | 149 | 1,433,000 |
| 2009/10/09 | 145 | 149 | 144 | 148 | 2,443,000 |
| 2009/10/08 | 150 | 150 | 145 | 145 | 2,136,000 |
| 2009/10/07 | 144 | 149 | 143 | 148 | 2,654,000 |
| 2009/10/06 | 145 | 145 | 142 | 144 | 1,932,000 |
| 2009/10/05 | 148 | 148 | 143 | 144 | 1,339,000 |
| 2009/10/02 | 144 | 148 | 142 | 148 | 2,995,000 |
| 2009/10/01 | 152 | 152 | 148 | 149 | 1,533,000 |
| 2009/09/30 | 153 | 155 | 152 | 154 | 1,551,000 |
| 2009/09/29 | 154 | 155 | 152 | 153 | 1,288,000 |
| 2009/09/28 | 158 | 158 | 152 | 154 | 2,398,000 |
| 2009/09/25 | 162 | 163 | 160 | 160 | 1,736,000 |
| 2009/09/24 | 157 | 162 | 157 | 161 | 2,459,000 |
| 2009/09/18 | 159 | 160 | 156 | 158 | 1,668,000 |
| 2009/09/17 | 159 | 160 | 158 | 160 | 2,165,000 |
| 2009/09/16 | 161 | 162 | 158 | 158 | 1,549,000 |
| 2009/09/15 | 160 | 163 | 158 | 160 | 2,647,000 |
| 2009/09/14 | 163 | 163 | 158 | 159 | 2,240,000 |
| 2009/09/11 | 163 | 166 | 161 | 162 | 6,728,000 |
| 2009/09/10 | 162 | 165 | 161 | 165 | 2,516,000 |
| 2009/09/09 | 164 | 164 | 162 | 162 | 1,067,000 |
| 2009/09/08 | 165 | 165 | 162 | 164 | 2,413,000 |
| 2009/09/07 | 165 | 166 | 162 | 164 | 2,135,000 |
| 2009/09/04 | 168 | 168 | 163 | 163 | 2,677,000 |
| 2009/09/03 | 170 | 171 | 167 | 167 | 1,798,000 |
| 2009/09/02 | 171 | 172 | 169 | 170 | 4,041,000 |
| 2009/09/01 | 175 | 176 | 172 | 176 | 4,163,000 |
| 2009/08/31 | 182 | 184 | 176 | 178 | 3,367,000 |
| 2009/08/28 | 183 | 183 | 180 | 181 | 2,169,000 |
| 2009/08/27 | 186 | 186 | 180 | 182 | 1,792,000 |
| 2009/08/26 | 188 | 190 | 186 | 188 | 1,621,000 |
| 2009/08/25 | 188 | 188 | 184 | 187 | 3,208,000 |
| 2009/08/24 | 183 | 188 | 183 | 187 | 2,693,000 |
| 2009/08/21 | 188 | 188 | 178 | 180 | 5,183,000 |
| 2009/08/20 | 189 | 191 | 185 | 189 | 2,759,000 |
| 2009/08/19 | 183 | 192 | 182 | 186 | 6,693,000 |
| 2009/08/18 | 178 | 181 | 178 | 180 | 2,687,000 |
| 2009/08/17 | 189 | 189 | 181 | 181 | 2,627,000 |
| 2009/08/14 | 184 | 186 | 181 | 185 | 3,236,000 |
| 2009/08/13 | 179 | 185 | 179 | 182 | 2,285,000 |
| 2009/08/12 | 180 | 181 | 177 | 180 | 2,307,000 |
| 2009/08/11 | 185 | 185 | 182 | 184 | 1,656,000 |
| 2009/08/10 | 177 | 184 | 176 | 184 | 2,478,000 |
| 2009/08/07 | 176 | 178 | 173 | 174 | 1,683,000 |
| 2009/08/06 | 176 | 179 | 176 | 176 | 1,888,000 |
| 2009/08/05 | 181 | 183 | 178 | 179 | 1,544,000 |
| 2009/08/04 | 181 | 186 | 179 | 182 | 4,400,000 |
| 2009/08/03 | 180 | 183 | 178 | 180 | 1,668,000 |
| 2009/07/31 | 178 | 178 | 177 | 178 | 1,132,000 |
| 2009/07/30 | 178 | 179 | 173 | 175 | 3,917,000 |
| 2009/07/29 | 183 | 186 | 177 | 180 | 4,826,000 |
| 2009/07/28 | 180 | 187 | 177 | 186 | 6,191,000 |
| 2009/07/27 | 172 | 181 | 172 | 180 | 5,432,000 |
| 2009/07/24 | 174 | 175 | 170 | 172 | 3,137,000 |
| 2009/07/23 | 169 | 172 | 167 | 171 | 3,566,000 |
| 2009/07/22 | 166 | 170 | 165 | 168 | 3,320,000 |
| 2009/07/21 | 162 | 167 | 161 | 166 | 3,897,000 |
| 2009/07/17 | 158 | 161 | 157 | 161 | 1,347,000 |
| 2009/07/16 | 158 | 161 | 158 | 158 | 1,353,000 |
| 2009/07/15 | 160 | 160 | 157 | 158 | 832,000 |
| 2009/07/14 | 154 | 159 | 154 | 159 | 3,135,000 |
| 2009/07/13 | 159 | 160 | 151 | 151 | 2,119,000 |
| 2009/07/10 | 157 | 161 | 156 | 160 | 3,628,000 |
| 2009/07/09 | 157 | 158 | 154 | 156 | 1,711,000 |
| 2009/07/08 | 160 | 160 | 158 | 159 | 1,770,000 |
| 2009/07/07 | 161 | 162 | 159 | 161 | 1,543,000 |
| 2009/07/06 | 163 | 164 | 159 | 162 | 3,069,000 |
| 2009/07/03 | 161 | 166 | 160 | 164 | 7,170,000 |
| 2009/07/02 | 160 | 164 | 159 | 163 | 6,841,000 |
| 2009/07/01 | 157 | 160 | 157 | 159 | 2,007,000 |
| 2009/06/30 | 157 | 160 | 157 | 157 | 3,060,000 |
| 2009/06/29 | 156 | 159 | 155 | 156 | 1,477,000 |
| 2009/06/26 | 159 | 160 | 154 | 155 | 3,154,000 |
| 2009/06/25 | 156 | 159 | 155 | 158 | 1,695,000 |
| 2009/06/24 | 154 | 155 | 154 | 155 | 1,308,000 |
| 2009/06/23 | 156 | 157 | 153 | 155 | 1,983,000 |
| 2009/06/22 | 157 | 160 | 156 | 160 | 2,403,000 |
| 2009/06/19 | 157 | 158 | 154 | 156 | 1,512,000 |
| 2009/06/18 | 157 | 157 | 154 | 157 | 1,400,000 |
| 2009/06/17 | 153 | 158 | 153 | 157 | 1,530,000 |
| 2009/06/16 | 158 | 159 | 154 | 154 | 1,761,000 |
| 2009/06/15 | 164 | 164 | 160 | 160 | 1,868,000 |
| 2009/06/12 | 161 | 164 | 160 | 162 | 7,315,000 |
| 2009/06/11 | 164 | 166 | 160 | 160 | 6,317,000 |
| 2009/06/10 | 154 | 155 | 152 | 154 | 2,885,000 |
| 2009/06/09 | 149 | 149 | 148 | 149 | 1,531,000 |
| 2009/06/08 | 149 | 151 | 149 | 149 | 1,012,000 |
| 2009/06/05 | 150 | 150 | 147 | 148 | 1,127,000 |
| 2009/06/04 | 151 | 152 | 147 | 148 | 2,199,000 |
| 2009/06/03 | 150 | 152 | 150 | 152 | 1,781,000 |
| 2009/06/02 | 149 | 151 | 148 | 149 | 2,576,000 |
| 2009/06/01 | 145 | 147 | 144 | 147 | 1,918,000 |
| 2009/05/29 | 141 | 145 | 140 | 143 | 3,259,000 |
| 2009/05/28 | 142 | 143 | 140 | 141 | 4,217,000 |
| 2009/05/27 | 144 | 145 | 142 | 142 | 2,300,000 |
| 2009/05/26 | 146 | 147 | 142 | 142 | 4,018,000 |
| 2009/05/25 | 148 | 149 | 147 | 148 | 1,367,000 |
| 2009/05/22 | 149 | 151 | 148 | 148 | 1,982,000 |
| 2009/05/21 | 149 | 150 | 147 | 147 | 1,830,000 |
| 2009/05/20 | 148 | 149 | 146 | 148 | 2,472,000 |
| 2009/05/19 | 145 | 149 | 142 | 148 | 4,467,000 |
| 2009/05/18 | 155 | 158 | 150 | 151 | 13,756,000 |
| 2009/05/15 | 143 | 144 | 141 | 141 | 2,162,000 |
| 2009/05/14 | 143 | 144 | 143 | 144 | 1,338,000 |
| 2009/05/13 | 146 | 148 | 144 | 146 | 1,537,000 |
| 2009/05/12 | 146 | 149 | 145 | 147 | 3,188,000 |
| 2009/05/11 | 148 | 150 | 144 | 146 | 3,258,000 |
| 2009/05/08 | 143 | 147 | 143 | 144 | 3,302,000 |
| 2009/05/07 | 144 | 146 | 141 | 143 | 5,200,000 |
| 2009/05/01 | 144 | 148 | 136 | 142 | 13,549,000 |
| 2009/04/30 | 143 | 173 | 142 | 154 | 38,978,000 |
| 2009/04/28 | 140 | 142 | 135 | 135 | 3,286,000 |
| 2009/04/27 | 139 | 140 | 137 | 138 | 2,479,000 |
| 2009/04/24 | 136 | 136 | 134 | 134 | 1,183,000 |
| 2009/04/23 | 135 | 135 | 133 | 134 | 1,894,000 |
| 2009/04/22 | 136 | 137 | 133 | 133 | 1,570,000 |
| 2009/04/21 | 138 | 139 | 133 | 134 | 2,838,000 |
| 2009/04/20 | 141 | 142 | 140 | 141 | 1,144,000 |
| 2009/04/17 | 144 | 145 | 141 | 141 | 1,192,000 |
| 2009/04/16 | 143 | 145 | 141 | 142 | 1,364,000 |
| 2009/04/15 | 143 | 143 | 137 | 139 | 2,983,000 |
| 2009/04/14 | 145 | 147 | 143 | 144 | 3,679,000 |
| 2009/04/13 | 136 | 143 | 135 | 142 | 3,894,000 |
| 2009/04/10 | 138 | 138 | 134 | 135 | 2,503,000 |
| 2009/04/09 | 133 | 136 | 133 | 134 | 1,321,000 |
| 2009/04/08 | 133 | 134 | 130 | 131 | 1,095,000 |
| 2009/04/07 | 134 | 135 | 133 | 133 | 1,261,000 |
| 2009/04/06 | 135 | 137 | 134 | 135 | 1,555,000 |
| 2009/04/03 | 136 | 136 | 132 | 134 | 1,237,000 |
| 2009/04/02 | 134 | 136 | 132 | 134 | 960,000 |
| 2009/04/01 | 129 | 133 | 129 | 133 | 1,100,000 |
| 2009/03/31 | 130 | 132 | 127 | 127 | 2,892,000 |
| 2009/03/30 | 138 | 139 | 131 | 131 | 2,160,000 |
| 2009/03/27 | 138 | 139 | 136 | 139 | 1,251,000 |
| 2009/03/26 | 136 | 138 | 133 | 138 | 1,843,000 |
| 2009/03/25 | 137 | 140 | 134 | 139 | 4,192,000 |
| 2009/03/24 | 132 | 134 | 128 | 134 | 3,838,000 |
| 2009/03/23 | 126 | 129 | 125 | 129 | 2,461,000 |
| 2009/03/19 | 127 | 128 | 124 | 127 | 1,886,000 |
| 2009/03/18 | 126 | 130 | 125 | 125 | 2,874,000 |
| 2009/03/17 | 127 | 128 | 123 | 124 | 4,036,000 |
| 2009/03/16 | 127 | 130 | 127 | 129 | 1,572,000 |
| 2009/03/13 | 123 | 126 | 122 | 126 | 3,998,000 |
| 2009/03/12 | 123 | 125 | 120 | 121 | 1,636,000 |
| 2009/03/11 | 126 | 127 | 124 | 126 | 1,513,000 |
| 2009/03/10 | 121 | 124 | 121 | 123 | 1,026,000 |
| 2009/03/09 | 123 | 125 | 121 | 121 | 907,000 |
| 2009/03/06 | 122 | 124 | 122 | 123 | 1,575,000 |
| 2009/03/05 | 123 | 126 | 122 | 125 | 2,208,000 |
| 2009/03/04 | 122 | 123 | 120 | 123 | 2,990,000 |
| 2009/03/03 | 125 | 127 | 122 | 124 | 2,730,000 |
| 2009/03/02 | 129 | 130 | 127 | 127 | 1,749,000 |
| 2009/02/27 | 129 | 133 | 128 | 133 | 1,766,000 |
| 2009/02/26 | 131 | 132 | 128 | 129 | 2,486,000 |
| 2009/02/25 | 135 | 135 | 128 | 130 | 1,755,000 |
| 2009/02/24 | 130 | 132 | 129 | 130 | 1,594,000 |
| 2009/02/23 | 133 | 134 | 132 | 133 | 1,254,000 |
| 2009/02/20 | 137 | 140 | 134 | 136 | 3,239,000 |
| 2009/02/19 | 132 | 138 | 132 | 137 | 2,833,000 |
| 2009/02/18 | 129 | 132 | 129 | 132 | 1,133,000 |
| 2009/02/17 | 132 | 134 | 129 | 130 | 852,000 |
| 2009/02/16 | 132 | 134 | 132 | 134 | 1,006,000 |
| 2009/02/13 | 130 | 134 | 129 | 132 | 1,632,000 |
| 2009/02/12 | 129 | 131 | 128 | 128 | 1,438,000 |
| 2009/02/10 | 135 | 136 | 130 | 130 | 1,451,000 |
| 2009/02/09 | 138 | 139 | 132 | 133 | 1,830,000 |
| 2009/02/06 | 137 | 139 | 133 | 137 | 1,547,000 |
| 2009/02/05 | 135 | 137 | 134 | 135 | 2,081,000 |
| 2009/02/04 | 129 | 135 | 128 | 133 | 1,612,000 |
| 2009/02/03 | 130 | 132 | 128 | 130 | 1,222,000 |
| 2009/02/02 | 130 | 131 | 127 | 128 | 1,745,000 |
| 2009/01/30 | 131 | 133 | 131 | 131 | 964,000 |
| 2009/01/29 | 136 | 136 | 132 | 134 | 2,200,000 |
| 2009/01/28 | 135 | 135 | 130 | 135 | 1,715,000 |
| 2009/01/27 | 134 | 137 | 133 | 134 | 3,272,000 |
| 2009/01/26 | 130 | 134 | 130 | 133 | 1,766,000 |
| 2009/01/23 | 134 | 134 | 129 | 130 | 1,335,000 |
| 2009/01/22 | 131 | 134 | 128 | 134 | 2,513,000 |
| 2009/01/21 | 125 | 135 | 124 | 131 | 4,314,000 |
| 2009/01/20 | 126 | 127 | 124 | 125 | 1,150,000 |
| 2009/01/19 | 129 | 130 | 127 | 128 | 883,000 |
| 2009/01/16 | 127 | 128 | 124 | 127 | 1,941,000 |
| 2009/01/15 | 126 | 127 | 123 | 125 | 2,016,000 |
| 2009/01/14 | 127 | 130 | 126 | 128 | 1,141,000 |
| 2009/01/13 | 130 | 130 | 126 | 126 | 1,535,000 |
| 2009/01/09 | 132 | 133 | 130 | 131 | 1,438,000 |
| 2009/01/08 | 135 | 136 | 132 | 133 | 1,546,000 |
| 2009/01/07 | 136 | 140 | 136 | 138 | 1,457,000 |
| 2009/01/06 | 138 | 138 | 136 | 137 | 985,000 |
| 2009/01/05 | 139 | 140 | 136 | 137 | 465,000 |