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 |
---|---|---|---|---|---|
2010/12/30 | 145 | 147 | 145 | 145 | 1,508,000 |
2010/12/29 | 144 | 147 | 144 | 146 | 1,481,000 |
2010/12/28 | 145 | 146 | 144 | 145 | 1,097,000 |
2010/12/27 | 146 | 147 | 145 | 146 | 1,555,000 |
2010/12/24 | 148 | 148 | 146 | 146 | 974,000 |
2010/12/22 | 149 | 150 | 148 | 148 | 2,462,000 |
2010/12/21 | 147 | 149 | 147 | 149 | 1,206,000 |
2010/12/20 | 149 | 150 | 147 | 147 | 1,819,000 |
2010/12/17 | 148 | 150 | 147 | 148 | 3,027,000 |
2010/12/16 | 147 | 148 | 147 | 147 | 1,447,000 |
2010/12/15 | 148 | 148 | 147 | 148 | 968,000 |
2010/12/14 | 148 | 149 | 147 | 148 | 1,565,000 |
2010/12/13 | 147 | 149 | 146 | 149 | 1,381,000 |
2010/12/10 | 150 | 150 | 147 | 147 | 4,901,000 |
2010/12/09 | 148 | 149 | 147 | 148 | 3,291,000 |
2010/12/08 | 145 | 148 | 145 | 148 | 2,511,000 |
2010/12/07 | 145 | 146 | 144 | 146 | 1,584,000 |
2010/12/06 | 145 | 146 | 145 | 146 | 608,000 |
2010/12/03 | 145 | 145 | 144 | 145 | 1,109,000 |
2010/12/02 | 146 | 148 | 143 | 144 | 2,885,000 |
2010/12/01 | 141 | 145 | 140 | 144 | 2,414,000 |
2010/11/30 | 144 | 145 | 141 | 141 | 1,112,000 |
2010/11/29 | 144 | 145 | 143 | 145 | 874,000 |
2010/11/26 | 144 | 146 | 143 | 143 | 757,000 |
2010/11/25 | 145 | 146 | 144 | 144 | 999,000 |
2010/11/24 | 140 | 145 | 139 | 144 | 1,428,000 |
2010/11/22 | 144 | 145 | 142 | 142 | 1,530,000 |
2010/11/19 | 143 | 144 | 141 | 143 | 2,024,000 |
2010/11/18 | 139 | 143 | 139 | 143 | 2,562,000 |
2010/11/17 | 138 | 140 | 137 | 139 | 1,206,000 |
2010/11/16 | 140 | 141 | 138 | 139 | 1,235,000 |
2010/11/15 | 140 | 141 | 138 | 140 | 1,300,000 |
2010/11/12 | 140 | 140 | 137 | 138 | 1,442,000 |
2010/11/11 | 139 | 141 | 139 | 141 | 1,146,000 |
2010/11/10 | 139 | 140 | 139 | 140 | 898,000 |
2010/11/09 | 138 | 139 | 137 | 139 | 1,483,000 |
2010/11/08 | 138 | 139 | 138 | 139 | 809,000 |
2010/11/05 | 136 | 138 | 135 | 138 | 1,121,000 |
2010/11/04 | 133 | 135 | 132 | 135 | 1,415,000 |
2010/11/02 | 132 | 134 | 131 | 132 | 1,746,000 |
2010/11/01 | 133 | 134 | 132 | 132 | 1,096,000 |
2010/10/29 | 134 | 134 | 132 | 134 | 1,082,000 |
2010/10/28 | 136 | 136 | 134 | 134 | 969,000 |
2010/10/27 | 137 | 137 | 136 | 136 | 510,000 |
2010/10/26 | 136 | 138 | 135 | 136 | 1,689,000 |
2010/10/25 | 140 | 140 | 137 | 137 | 1,074,000 |
2010/10/22 | 135 | 139 | 134 | 138 | 1,344,000 |
2010/10/21 | 138 | 139 | 134 | 135 | 2,759,000 |
2010/10/20 | 139 | 140 | 137 | 137 | 1,552,000 |
2010/10/19 | 139 | 142 | 139 | 142 | 1,893,000 |
2010/10/18 | 137 | 140 | 137 | 138 | 907,000 |
2010/10/15 | 138 | 139 | 137 | 137 | 938,000 |
2010/10/14 | 136 | 139 | 135 | 137 | 1,850,000 |
2010/10/13 | 136 | 137 | 134 | 134 | 1,951,000 |
2010/10/12 | 141 | 141 | 136 | 136 | 1,158,000 |
2010/10/08 | 142 | 143 | 139 | 140 | 2,521,000 |
2010/10/07 | 140 | 142 | 139 | 141 | 939,000 |
2010/10/06 | 138 | 141 | 136 | 140 | 2,725,000 |
2010/10/05 | 135 | 139 | 135 | 138 | 1,150,000 |
2010/10/04 | 136 | 138 | 136 | 137 | 1,071,000 |
2010/10/01 | 136 | 137 | 135 | 136 | 1,302,000 |
2010/09/30 | 138 | 139 | 134 | 134 | 1,859,000 |
2010/09/29 | 138 | 139 | 137 | 139 | 1,438,000 |
2010/09/28 | 140 | 140 | 138 | 139 | 827,000 |
2010/09/27 | 140 | 140 | 139 | 140 | 822,000 |
2010/09/24 | 140 | 140 | 137 | 137 | 2,439,000 |
2010/09/22 | 141 | 142 | 140 | 140 | 766,000 |
2010/09/21 | 141 | 144 | 141 | 142 | 1,162,000 |
2010/09/17 | 140 | 142 | 139 | 141 | 1,148,000 |
2010/09/16 | 141 | 142 | 139 | 140 | 1,152,000 |
2010/09/15 | 137 | 142 | 136 | 141 | 3,635,000 |
2010/09/14 | 136 | 138 | 135 | 137 | 2,044,000 |
2010/09/13 | 135 | 138 | 135 | 137 | 1,795,000 |
2010/09/10 | 134 | 137 | 133 | 134 | 4,977,000 |
2010/09/09 | 135 | 135 | 133 | 134 | 1,083,000 |
2010/09/08 | 134 | 135 | 133 | 133 | 837,000 |
2010/09/07 | 135 | 138 | 134 | 136 | 2,958,000 |
2010/09/06 | 135 | 137 | 134 | 136 | 1,592,000 |
2010/09/03 | 131 | 133 | 131 | 133 | 1,528,000 |
2010/09/02 | 132 | 133 | 130 | 131 | 2,641,000 |
2010/09/01 | 130 | 132 | 129 | 131 | 3,671,000 |
2010/08/31 | 135 | 136 | 129 | 129 | 4,603,000 |
2010/08/30 | 137 | 138 | 135 | 137 | 2,994,000 |
2010/08/27 | 132 | 136 | 131 | 135 | 4,307,000 |
2010/08/26 | 136 | 136 | 132 | 133 | 3,212,000 |
2010/08/25 | 137 | 138 | 135 | 135 | 2,437,000 |
2010/08/24 | 136 | 137 | 134 | 135 | 2,975,000 |
2010/08/23 | 138 | 141 | 138 | 138 | 2,563,000 |
2010/08/20 | 142 | 143 | 140 | 140 | 2,198,000 |
2010/08/19 | 143 | 146 | 143 | 144 | 2,797,000 |
2010/08/18 | 145 | 146 | 143 | 144 | 1,668,000 |
2010/08/17 | 145 | 146 | 143 | 144 | 1,481,000 |
2010/08/16 | 144 | 146 | 142 | 146 | 1,533,000 |
2010/08/13 | 145 | 146 | 143 | 145 | 1,982,000 |
2010/08/12 | 144 | 146 | 143 | 145 | 2,576,000 |
2010/08/11 | 148 | 148 | 146 | 146 | 1,236,000 |
2010/08/10 | 152 | 152 | 149 | 149 | 1,512,000 |
2010/08/09 | 152 | 154 | 151 | 152 | 2,213,000 |
2010/08/06 | 155 | 155 | 153 | 155 | 2,153,000 |
2010/08/05 | 153 | 156 | 152 | 156 | 3,901,000 |
2010/08/04 | 153 | 154 | 151 | 151 | 2,888,000 |
2010/08/03 | 154 | 155 | 151 | 153 | 2,433,000 |
2010/08/02 | 150 | 153 | 149 | 151 | 2,685,000 |
2010/07/30 | 148 | 149 | 147 | 148 | 2,094,000 |
2010/07/29 | 149 | 149 | 147 | 148 | 1,630,000 |
2010/07/28 | 151 | 151 | 149 | 151 | 755,000 |
2010/07/27 | 148 | 151 | 147 | 150 | 1,953,000 |
2010/07/26 | 149 | 150 | 147 | 148 | 1,713,000 |
2010/07/23 | 148 | 149 | 146 | 147 | 2,001,000 |
2010/07/22 | 146 | 146 | 143 | 144 | 2,740,000 |
2010/07/21 | 151 | 152 | 147 | 148 | 1,303,000 |
2010/07/20 | 148 | 151 | 147 | 150 | 1,478,000 |
2010/07/16 | 155 | 157 | 150 | 150 | 3,312,000 |
2010/07/15 | 152 | 155 | 152 | 155 | 1,521,000 |
2010/07/14 | 154 | 155 | 153 | 154 | 1,306,000 |
2010/07/13 | 153 | 156 | 151 | 151 | 1,882,000 |
2010/07/12 | 152 | 154 | 151 | 152 | 2,372,000 |
2010/07/09 | 154 | 154 | 151 | 152 | 2,018,000 |
2010/07/08 | 153 | 154 | 152 | 152 | 2,418,000 |
2010/07/07 | 150 | 150 | 148 | 150 | 2,292,000 |
2010/07/06 | 150 | 151 | 146 | 151 | 3,559,000 |
2010/07/05 | 152 | 155 | 151 | 153 | 2,974,000 |
2010/07/02 | 147 | 150 | 147 | 150 | 3,461,000 |
2010/07/01 | 147 | 148 | 146 | 146 | 1,458,000 |
2010/06/30 | 149 | 150 | 147 | 149 | 2,370,000 |
2010/06/29 | 154 | 156 | 152 | 153 | 1,433,000 |
2010/06/28 | 156 | 156 | 153 | 155 | 2,185,000 |
2010/06/25 | 159 | 159 | 155 | 156 | 1,631,000 |
2010/06/24 | 157 | 160 | 156 | 159 | 2,761,000 |
2010/06/23 | 161 | 163 | 158 | 158 | 3,333,000 |
2010/06/22 | 161 | 164 | 160 | 163 | 4,474,000 |
2010/06/21 | 158 | 162 | 158 | 161 | 4,055,000 |
2010/06/18 | 157 | 159 | 157 | 159 | 2,036,000 |
2010/06/17 | 155 | 158 | 154 | 157 | 2,743,000 |
2010/06/16 | 156 | 157 | 155 | 156 | 1,260,000 |
2010/06/15 | 155 | 156 | 153 | 156 | 1,500,000 |
2010/06/14 | 154 | 157 | 154 | 156 | 2,869,000 |
2010/06/11 | 150 | 152 | 148 | 150 | 6,004,000 |
2010/06/10 | 147 | 148 | 145 | 148 | 2,277,000 |
2010/06/09 | 149 | 150 | 144 | 145 | 4,028,000 |
2010/06/08 | 144 | 150 | 144 | 149 | 3,590,000 |
2010/06/07 | 148 | 149 | 145 | 145 | 2,629,000 |
2010/06/04 | 153 | 155 | 150 | 152 | 3,704,000 |
2010/06/03 | 149 | 152 | 147 | 152 | 4,677,000 |
2010/06/02 | 147 | 150 | 146 | 147 | 3,261,000 |
2010/06/01 | 144 | 149 | 143 | 147 | 4,416,000 |
2010/05/31 | 142 | 147 | 142 | 143 | 6,109,000 |
2010/05/28 | 142 | 142 | 139 | 140 | 2,263,000 |
2010/05/27 | 136 | 140 | 136 | 139 | 3,378,000 |
2010/05/26 | 138 | 140 | 137 | 138 | 2,238,000 |
2010/05/25 | 140 | 141 | 137 | 138 | 2,314,000 |
2010/05/24 | 141 | 143 | 139 | 141 | 3,136,000 |
2010/05/21 | 140 | 142 | 139 | 140 | 3,766,000 |
2010/05/20 | 145 | 147 | 143 | 145 | 3,306,000 |
2010/05/19 | 145 | 147 | 144 | 147 | 3,159,000 |
2010/05/18 | 148 | 151 | 148 | 148 | 2,463,000 |
2010/05/17 | 152 | 152 | 147 | 147 | 4,673,000 |
2010/05/14 | 153 | 156 | 152 | 154 | 3,542,000 |
2010/05/13 | 155 | 156 | 152 | 155 | 6,310,000 |
2010/05/12 | 156 | 160 | 155 | 156 | 4,182,000 |
2010/05/11 | 158 | 159 | 155 | 157 | 4,599,000 |
2010/05/10 | 149 | 158 | 149 | 158 | 6,367,000 |
2010/05/07 | 148 | 151 | 145 | 148 | 4,431,000 |
2010/05/06 | 155 | 156 | 152 | 152 | 4,292,000 |
2010/04/30 | 158 | 162 | 157 | 158 | 4,584,000 |
2010/04/28 | 156 | 159 | 155 | 156 | 5,267,000 |
2010/04/27 | 159 | 162 | 159 | 161 | 3,111,000 |
2010/04/26 | 159 | 162 | 158 | 161 | 5,014,000 |
2010/04/23 | 158 | 160 | 156 | 158 | 7,771,000 |
2010/04/22 | 159 | 162 | 155 | 156 | 12,167,000 |
2010/04/21 | 151 | 154 | 151 | 154 | 4,283,000 |
2010/04/20 | 149 | 151 | 149 | 150 | 1,665,000 |
2010/04/19 | 148 | 150 | 147 | 149 | 3,499,000 |
2010/04/16 | 150 | 152 | 149 | 149 | 2,987,000 |
2010/04/15 | 150 | 151 | 149 | 150 | 2,114,000 |
2010/04/14 | 149 | 151 | 148 | 148 | 2,890,000 |
2010/04/13 | 152 | 153 | 148 | 148 | 5,136,000 |
2010/04/12 | 150 | 154 | 149 | 151 | 4,532,000 |
2010/04/09 | 147 | 149 | 147 | 149 | 4,261,000 |
2010/04/08 | 148 | 149 | 147 | 147 | 3,257,000 |
2010/04/07 | 150 | 150 | 148 | 148 | 1,471,000 |
2010/04/06 | 148 | 150 | 147 | 150 | 4,020,000 |
2010/04/05 | 149 | 149 | 147 | 148 | 2,076,000 |
2010/04/02 | 149 | 150 | 148 | 149 | 1,358,000 |
2010/04/01 | 148 | 148 | 146 | 148 | 2,659,000 |
2010/03/31 | 150 | 150 | 148 | 149 | 1,751,000 |
2010/03/30 | 147 | 149 | 146 | 149 | 1,703,000 |
2010/03/29 | 147 | 147 | 145 | 146 | 1,429,000 |
2010/03/26 | 149 | 150 | 147 | 149 | 2,646,000 |
2010/03/25 | 151 | 151 | 148 | 149 | 3,051,000 |
2010/03/24 | 151 | 154 | 149 | 150 | 4,096,000 |
2010/03/23 | 149 | 151 | 149 | 150 | 2,058,000 |
2010/03/19 | 148 | 151 | 147 | 149 | 2,934,000 |
2010/03/18 | 148 | 150 | 147 | 147 | 2,992,000 |
2010/03/17 | 146 | 149 | 146 | 148 | 4,631,000 |
2010/03/16 | 144 | 146 | 144 | 145 | 1,851,000 |
2010/03/15 | 144 | 146 | 143 | 145 | 3,523,000 |
2010/03/12 | 143 | 144 | 141 | 143 | 6,062,000 |
2010/03/11 | 143 | 144 | 140 | 142 | 3,562,000 |
2010/03/10 | 140 | 144 | 140 | 143 | 5,499,000 |
2010/03/09 | 137 | 140 | 137 | 140 | 2,490,000 |
2010/03/08 | 138 | 139 | 137 | 138 | 2,304,000 |
2010/03/05 | 136 | 137 | 136 | 136 | 1,182,000 |
2010/03/04 | 137 | 137 | 136 | 136 | 1,700,000 |
2010/03/03 | 138 | 139 | 137 | 138 | 1,800,000 |
2010/03/02 | 139 | 140 | 137 | 139 | 2,082,000 |
2010/03/01 | 136 | 139 | 136 | 138 | 3,329,000 |
2010/02/26 | 134 | 136 | 134 | 135 | 2,322,000 |
2010/02/25 | 136 | 136 | 133 | 133 | 2,595,000 |
2010/02/24 | 135 | 137 | 133 | 134 | 6,059,000 |
2010/02/23 | 133 | 136 | 133 | 135 | 8,328,000 |
2010/02/22 | 131 | 133 | 131 | 132 | 4,007,000 |
2010/02/19 | 133 | 133 | 130 | 130 | 3,431,000 |
2010/02/18 | 132 | 133 | 131 | 133 | 3,718,000 |
2010/02/17 | 134 | 136 | 131 | 132 | 6,643,000 |
2010/02/16 | 131 | 132 | 130 | 131 | 1,686,000 |
2010/02/15 | 132 | 134 | 130 | 131 | 2,107,000 |
2010/02/12 | 133 | 133 | 131 | 132 | 2,856,000 |
2010/02/10 | 134 | 134 | 132 | 132 | 2,413,000 |
2010/02/09 | 135 | 137 | 132 | 133 | 3,374,000 |
2010/02/08 | 136 | 138 | 135 | 137 | 2,244,000 |
2010/02/05 | 138 | 139 | 136 | 137 | 1,483,000 |
2010/02/04 | 141 | 143 | 141 | 142 | 1,544,000 |
2010/02/03 | 140 | 141 | 139 | 141 | 2,277,000 |
2010/02/02 | 135 | 138 | 135 | 137 | 1,509,000 |
2010/02/01 | 137 | 138 | 133 | 135 | 3,054,000 |
2010/01/29 | 138 | 139 | 135 | 137 | 2,693,000 |
2010/01/28 | 141 | 142 | 139 | 140 | 2,548,000 |
2010/01/27 | 143 | 143 | 140 | 141 | 1,778,000 |
2010/01/26 | 146 | 147 | 142 | 142 | 1,874,000 |
2010/01/25 | 149 | 149 | 145 | 147 | 3,409,000 |
2010/01/22 | 150 | 150 | 148 | 149 | 1,432,000 |
2010/01/21 | 149 | 153 | 148 | 153 | 2,307,000 |
2010/01/20 | 151 | 152 | 149 | 149 | 1,390,000 |
2010/01/19 | 151 | 152 | 150 | 151 | 968,000 |
2010/01/18 | 150 | 152 | 149 | 150 | 1,006,000 |
2010/01/15 | 154 | 154 | 150 | 152 | 1,991,000 |
2010/01/14 | 153 | 154 | 151 | 153 | 1,791,000 |
2010/01/13 | 152 | 154 | 152 | 152 | 1,680,000 |
2010/01/12 | 150 | 152 | 149 | 152 | 2,494,000 |
2010/01/08 | 148 | 152 | 148 | 150 | 4,286,000 |
2010/01/07 | 146 | 150 | 146 | 147 | 2,414,000 |
2010/01/06 | 147 | 147 | 145 | 145 | 1,075,000 |
2010/01/05 | 149 | 149 | 144 | 146 | 1,974,000 |
2010/01/04 | 147 | 149 | 146 | 147 | 975,000 |