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 |
---|---|---|---|---|---|
2011/12/30 | 103 | 105 | 103 | 104 | 1,703,000 |
2011/12/29 | 103 | 104 | 102 | 104 | 1,457,000 |
2011/12/28 | 103 | 104 | 102 | 104 | 1,417,000 |
2011/12/27 | 102 | 103 | 102 | 103 | 689,000 |
2011/12/26 | 104 | 105 | 102 | 103 | 2,300,000 |
2011/12/22 | 101 | 103 | 101 | 103 | 2,771,000 |
2011/12/21 | 103 | 104 | 100 | 101 | 5,670,000 |
2011/12/20 | 103 | 104 | 100 | 102 | 2,619,000 |
2011/12/19 | 106 | 107 | 102 | 104 | 2,392,000 |
2011/12/16 | 106 | 107 | 105 | 107 | 1,352,000 |
2011/12/15 | 107 | 107 | 105 | 107 | 1,682,000 |
2011/12/14 | 107 | 108 | 106 | 108 | 2,238,000 |
2011/12/13 | 106 | 107 | 105 | 107 | 914,000 |
2011/12/12 | 109 | 109 | 106 | 107 | 3,174,000 |
2011/12/09 | 107 | 108 | 106 | 108 | 5,745,000 |
2011/12/08 | 107 | 107 | 105 | 107 | 1,872,000 |
2011/12/07 | 105 | 107 | 105 | 107 | 2,039,000 |
2011/12/06 | 106 | 106 | 104 | 105 | 1,932,000 |
2011/12/05 | 103 | 106 | 103 | 106 | 3,363,000 |
2011/12/02 | 103 | 104 | 102 | 102 | 2,513,000 |
2011/12/01 | 104 | 105 | 103 | 104 | 2,204,000 |
2011/11/30 | 102 | 104 | 101 | 103 | 3,029,000 |
2011/11/29 | 100 | 101 | 99 | 101 | 1,975,000 |
2011/11/28 | 100 | 102 | 99 | 99 | 2,249,000 |
2011/11/25 | 99 | 100 | 98 | 98 | 2,495,000 |
2011/11/24 | 99 | 101 | 98 | 99 | 2,880,000 |
2011/11/22 | 99 | 101 | 98 | 101 | 2,674,000 |
2011/11/21 | 101 | 102 | 100 | 100 | 1,501,000 |
2011/11/18 | 100 | 102 | 100 | 102 | 2,981,000 |
2011/11/17 | 103 | 103 | 100 | 102 | 8,405,000 |
2011/11/16 | 106 | 106 | 104 | 105 | 1,956,000 |
2011/11/15 | 107 | 107 | 106 | 106 | 750,000 |
2011/11/14 | 107 | 108 | 106 | 107 | 627,000 |
2011/11/11 | 106 | 107 | 105 | 106 | 1,776,000 |
2011/11/10 | 107 | 108 | 106 | 106 | 2,287,000 |
2011/11/09 | 108 | 109 | 107 | 109 | 1,078,000 |
2011/11/08 | 108 | 109 | 107 | 107 | 1,313,000 |
2011/11/07 | 110 | 110 | 108 | 109 | 1,370,000 |
2011/11/04 | 108 | 111 | 108 | 110 | 2,001,000 |
2011/11/02 | 110 | 110 | 109 | 110 | 1,227,000 |
2011/11/01 | 112 | 113 | 111 | 111 | 1,169,000 |
2011/10/31 | 113 | 114 | 112 | 113 | 1,831,000 |
2011/10/28 | 114 | 115 | 113 | 114 | 2,506,000 |
2011/10/27 | 111 | 112 | 110 | 112 | 1,621,000 |
2011/10/26 | 111 | 111 | 110 | 110 | 694,000 |
2011/10/25 | 112 | 112 | 111 | 112 | 1,224,000 |
2011/10/24 | 111 | 111 | 109 | 111 | 1,494,000 |
2011/10/21 | 110 | 111 | 109 | 110 | 1,218,000 |
2011/10/20 | 110 | 111 | 110 | 110 | 1,271,000 |
2011/10/19 | 111 | 112 | 110 | 111 | 1,263,000 |
2011/10/18 | 110 | 111 | 109 | 111 | 836,000 |
2011/10/17 | 110 | 111 | 109 | 111 | 1,191,000 |
2011/10/14 | 110 | 110 | 108 | 108 | 1,870,000 |
2011/10/13 | 109 | 112 | 109 | 110 | 2,359,000 |
2011/10/12 | 108 | 109 | 108 | 109 | 847,000 |
2011/10/11 | 110 | 111 | 108 | 109 | 2,496,000 |
2011/10/07 | 108 | 110 | 108 | 109 | 1,538,000 |
2011/10/06 | 108 | 109 | 107 | 108 | 1,218,000 |
2011/10/05 | 109 | 109 | 105 | 106 | 4,174,000 |
2011/10/04 | 108 | 109 | 107 | 108 | 3,508,000 |
2011/10/03 | 111 | 112 | 108 | 110 | 3,216,000 |
2011/09/30 | 114 | 114 | 112 | 114 | 3,017,000 |
2011/09/29 | 111 | 114 | 110 | 114 | 2,873,000 |
2011/09/28 | 110 | 112 | 109 | 112 | 2,118,000 |
2011/09/27 | 107 | 109 | 107 | 109 | 1,655,000 |
2011/09/26 | 108 | 109 | 104 | 106 | 5,690,000 |
2011/09/22 | 109 | 110 | 109 | 110 | 1,685,000 |
2011/09/21 | 110 | 112 | 109 | 110 | 2,450,000 |
2011/09/20 | 108 | 110 | 108 | 109 | 1,336,000 |
2011/09/16 | 107 | 110 | 107 | 110 | 2,462,000 |
2011/09/15 | 106 | 106 | 105 | 106 | 1,563,000 |
2011/09/14 | 105 | 106 | 104 | 105 | 1,982,000 |
2011/09/13 | 107 | 107 | 104 | 104 | 1,798,000 |
2011/09/12 | 104 | 106 | 103 | 105 | 2,198,000 |
2011/09/09 | 107 | 109 | 105 | 106 | 6,615,000 |
2011/09/08 | 109 | 110 | 108 | 108 | 1,936,000 |
2011/09/07 | 107 | 109 | 106 | 108 | 3,040,000 |
2011/09/06 | 108 | 108 | 105 | 106 | 3,707,000 |
2011/09/05 | 109 | 110 | 107 | 108 | 3,232,000 |
2011/09/02 | 111 | 113 | 108 | 110 | 6,497,000 |
2011/09/01 | 115 | 116 | 113 | 113 | 3,612,000 |
2011/08/31 | 115 | 116 | 114 | 116 | 2,082,000 |
2011/08/30 | 115 | 116 | 114 | 115 | 2,208,000 |
2011/08/29 | 113 | 115 | 113 | 115 | 1,908,000 |
2011/08/26 | 113 | 113 | 112 | 113 | 1,014,000 |
2011/08/25 | 113 | 114 | 112 | 113 | 2,272,000 |
2011/08/24 | 114 | 114 | 111 | 111 | 1,808,000 |
2011/08/23 | 112 | 113 | 111 | 113 | 2,721,000 |
2011/08/22 | 114 | 114 | 111 | 111 | 2,000,000 |
2011/08/19 | 115 | 116 | 114 | 114 | 2,147,000 |
2011/08/18 | 117 | 118 | 116 | 117 | 3,083,000 |
2011/08/17 | 116 | 118 | 116 | 117 | 1,442,000 |
2011/08/16 | 116 | 118 | 116 | 117 | 2,781,000 |
2011/08/15 | 118 | 119 | 116 | 117 | 1,888,000 |
2011/08/12 | 117 | 117 | 115 | 117 | 2,650,000 |
2011/08/11 | 113 | 117 | 113 | 116 | 2,010,000 |
2011/08/10 | 116 | 118 | 115 | 116 | 3,478,000 |
2011/08/09 | 112 | 114 | 111 | 113 | 5,718,000 |
2011/08/08 | 115 | 119 | 115 | 117 | 4,258,000 |
2011/08/05 | 112 | 118 | 111 | 117 | 9,024,000 |
2011/08/04 | 116 | 119 | 115 | 115 | 3,137,000 |
2011/08/03 | 117 | 117 | 115 | 115 | 2,010,000 |
2011/08/02 | 119 | 120 | 118 | 118 | 1,633,000 |
2011/08/01 | 119 | 121 | 119 | 121 | 1,287,000 |
2011/07/29 | 119 | 120 | 118 | 119 | 2,478,000 |
2011/07/28 | 121 | 121 | 118 | 120 | 4,152,000 |
2011/07/27 | 121 | 122 | 119 | 122 | 3,204,000 |
2011/07/26 | 119 | 123 | 119 | 121 | 5,976,000 |
2011/07/25 | 118 | 120 | 117 | 119 | 3,243,000 |
2011/07/22 | 118 | 118 | 117 | 117 | 1,713,000 |
2011/07/21 | 117 | 117 | 116 | 117 | 1,887,000 |
2011/07/20 | 117 | 119 | 117 | 117 | 2,153,000 |
2011/07/19 | 117 | 117 | 116 | 117 | 811,000 |
2011/07/15 | 115 | 117 | 115 | 116 | 3,963,000 |
2011/07/14 | 117 | 118 | 115 | 115 | 5,060,000 |
2011/07/13 | 116 | 118 | 116 | 118 | 2,148,000 |
2011/07/12 | 118 | 118 | 116 | 116 | 2,602,000 |
2011/07/11 | 120 | 121 | 118 | 118 | 3,323,000 |
2011/07/08 | 121 | 121 | 120 | 120 | 1,937,000 |
2011/07/07 | 119 | 121 | 118 | 120 | 6,649,000 |
2011/07/06 | 117 | 119 | 116 | 119 | 2,630,000 |
2011/07/05 | 118 | 118 | 117 | 117 | 1,314,000 |
2011/07/04 | 120 | 120 | 118 | 118 | 2,732,000 |
2011/07/01 | 119 | 120 | 118 | 118 | 1,799,000 |
2011/06/30 | 117 | 119 | 116 | 118 | 5,430,000 |
2011/06/29 | 116 | 117 | 115 | 116 | 4,218,000 |
2011/06/28 | 115 | 116 | 114 | 115 | 4,795,000 |
2011/06/27 | 113 | 115 | 112 | 113 | 3,902,000 |
2011/06/24 | 112 | 114 | 111 | 114 | 3,238,000 |
2011/06/23 | 111 | 113 | 110 | 111 | 4,981,000 |
2011/06/22 | 111 | 112 | 110 | 112 | 4,595,000 |
2011/06/21 | 110 | 111 | 108 | 110 | 3,291,000 |
2011/06/20 | 109 | 110 | 108 | 109 | 2,038,000 |
2011/06/17 | 111 | 111 | 108 | 108 | 6,430,000 |
2011/06/16 | 111 | 113 | 110 | 111 | 2,725,000 |
2011/06/15 | 113 | 114 | 111 | 112 | 3,605,000 |
2011/06/14 | 111 | 114 | 110 | 112 | 3,242,000 |
2011/06/13 | 111 | 112 | 110 | 111 | 1,736,000 |
2011/06/10 | 111 | 114 | 110 | 112 | 10,558,000 |
2011/06/09 | 110 | 110 | 108 | 109 | 4,915,000 |
2011/06/08 | 111 | 112 | 108 | 110 | 5,203,000 |
2011/06/07 | 111 | 113 | 110 | 112 | 3,339,000 |
2011/06/06 | 113 | 114 | 111 | 112 | 2,437,000 |
2011/06/03 | 115 | 115 | 114 | 114 | 2,304,000 |
2011/06/02 | 115 | 116 | 114 | 115 | 3,661,000 |
2011/06/01 | 118 | 119 | 116 | 117 | 3,043,000 |
2011/05/31 | 116 | 118 | 115 | 117 | 2,310,000 |
2011/05/30 | 115 | 116 | 115 | 115 | 915,000 |
2011/05/27 | 114 | 117 | 113 | 116 | 3,537,000 |
2011/05/26 | 115 | 116 | 114 | 115 | 2,154,000 |
2011/05/25 | 118 | 118 | 114 | 115 | 4,790,000 |
2011/05/24 | 117 | 118 | 116 | 117 | 2,459,000 |
2011/05/23 | 119 | 120 | 118 | 119 | 2,031,000 |
2011/05/20 | 120 | 121 | 120 | 120 | 909,000 |
2011/05/19 | 122 | 123 | 120 | 120 | 1,305,000 |
2011/05/18 | 119 | 122 | 119 | 122 | 2,479,000 |
2011/05/17 | 121 | 123 | 118 | 119 | 4,497,000 |
2011/05/16 | 123 | 124 | 122 | 123 | 1,740,000 |
2011/05/13 | 125 | 126 | 123 | 124 | 3,022,000 |
2011/05/12 | 125 | 127 | 125 | 125 | 1,845,000 |
2011/05/11 | 128 | 128 | 126 | 127 | 2,767,000 |
2011/05/10 | 128 | 128 | 124 | 127 | 4,781,000 |
2011/05/09 | 130 | 130 | 126 | 126 | 6,227,000 |
2011/05/06 | 130 | 130 | 128 | 130 | 2,374,000 |
2011/05/02 | 129 | 131 | 129 | 131 | 2,985,000 |
2011/04/28 | 128 | 129 | 127 | 128 | 4,242,000 |
2011/04/27 | 128 | 129 | 126 | 127 | 3,303,000 |
2011/04/26 | 128 | 129 | 127 | 128 | 1,642,000 |
2011/04/25 | 130 | 131 | 127 | 128 | 6,393,000 |
2011/04/22 | 127 | 129 | 126 | 129 | 6,167,000 |
2011/04/21 | 127 | 128 | 126 | 128 | 2,551,000 |
2011/04/20 | 126 | 129 | 126 | 126 | 9,241,000 |
2011/04/19 | 125 | 127 | 124 | 125 | 7,388,000 |
2011/04/18 | 125 | 128 | 125 | 127 | 8,230,000 |
2011/04/15 | 123 | 127 | 122 | 124 | 12,606,000 |
2011/04/14 | 121 | 123 | 120 | 122 | 3,375,000 |
2011/04/13 | 117 | 124 | 117 | 122 | 11,947,000 |
2011/04/12 | 117 | 119 | 117 | 117 | 3,297,000 |
2011/04/11 | 119 | 120 | 118 | 118 | 2,416,000 |
2011/04/08 | 115 | 119 | 115 | 119 | 3,536,000 |
2011/04/07 | 116 | 117 | 115 | 116 | 3,833,000 |
2011/04/06 | 118 | 118 | 115 | 116 | 4,762,000 |
2011/04/05 | 119 | 120 | 117 | 118 | 5,244,000 |
2011/04/04 | 122 | 122 | 120 | 120 | 2,621,000 |
2011/04/01 | 120 | 123 | 120 | 121 | 7,330,000 |
2011/03/31 | 122 | 123 | 117 | 120 | 10,095,000 |
2011/03/30 | 121 | 123 | 119 | 122 | 8,268,000 |
2011/03/29 | 119 | 121 | 116 | 121 | 8,539,000 |
2011/03/28 | 121 | 122 | 119 | 121 | 6,913,000 |
2011/03/25 | 122 | 123 | 117 | 119 | 8,734,000 |
2011/03/24 | 123 | 124 | 120 | 120 | 9,758,000 |
2011/03/23 | 117 | 122 | 115 | 119 | 11,559,000 |
2011/03/22 | 118 | 119 | 116 | 117 | 13,356,000 |
2011/03/18 | 109 | 114 | 109 | 113 | 16,219,000 |
2011/03/17 | 104 | 110 | 102 | 107 | 26,188,000 |
2011/03/16 | 113 | 117 | 105 | 109 | 24,957,000 |
2011/03/15 | 115 | 118 | 91 | 118 | 21,309,000 |
2011/03/14 | 117 | 123 | 116 | 118 | 14,645,000 |
2011/03/11 | 129 | 131 | 128 | 128 | 18,604,000 |
2011/03/10 | 133 | 133 | 130 | 132 | 16,281,000 |
2011/03/09 | 134 | 135 | 131 | 133 | 25,291,000 |
2011/03/08 | 131 | 133 | 128 | 129 | 41,974,000 |
2011/03/07 | 133 | 134 | 131 | 131 | 11,156,000 |
2011/03/04 | 136 | 137 | 133 | 133 | 11,838,000 |
2011/03/03 | 136 | 138 | 135 | 136 | 3,398,000 |
2011/03/02 | 138 | 139 | 135 | 135 | 5,840,000 |
2011/03/01 | 136 | 141 | 136 | 140 | 7,045,000 |
2011/02/28 | 135 | 137 | 134 | 135 | 6,408,000 |
2011/02/25 | 135 | 136 | 132 | 134 | 9,597,000 |
2011/02/24 | 137 | 139 | 134 | 134 | 15,862,000 |
2011/02/23 | 145 | 148 | 144 | 147 | 4,267,000 |
2011/02/22 | 149 | 149 | 145 | 146 | 5,026,000 |
2011/02/21 | 150 | 150 | 148 | 150 | 5,219,000 |
2011/02/18 | 151 | 152 | 150 | 150 | 2,792,000 |
2011/02/17 | 153 | 153 | 150 | 151 | 3,543,000 |
2011/02/16 | 153 | 154 | 152 | 152 | 2,657,000 |
2011/02/15 | 153 | 153 | 152 | 153 | 2,500,000 |
2011/02/14 | 152 | 154 | 150 | 152 | 4,615,000 |
2011/02/10 | 151 | 152 | 150 | 150 | 2,840,000 |
2011/02/09 | 154 | 154 | 151 | 151 | 4,117,000 |
2011/02/08 | 155 | 156 | 153 | 153 | 3,390,000 |
2011/02/07 | 159 | 162 | 150 | 152 | 10,995,000 |
2011/02/04 | 157 | 159 | 156 | 158 | 3,189,000 |
2011/02/03 | 152 | 156 | 152 | 155 | 2,665,000 |
2011/02/02 | 152 | 154 | 152 | 153 | 1,234,000 |
2011/02/01 | 151 | 152 | 151 | 151 | 759,000 |
2011/01/31 | 148 | 154 | 147 | 151 | 1,914,000 |
2011/01/28 | 152 | 153 | 149 | 149 | 1,578,000 |
2011/01/27 | 153 | 153 | 152 | 152 | 793,000 |
2011/01/26 | 153 | 153 | 151 | 152 | 1,151,000 |
2011/01/25 | 154 | 154 | 152 | 152 | 2,234,000 |
2011/01/24 | 150 | 153 | 150 | 153 | 1,747,000 |
2011/01/21 | 154 | 155 | 150 | 150 | 2,149,000 |
2011/01/20 | 156 | 157 | 153 | 154 | 2,384,000 |
2011/01/19 | 154 | 157 | 154 | 157 | 2,319,000 |
2011/01/18 | 152 | 154 | 151 | 153 | 2,472,000 |
2011/01/17 | 155 | 155 | 152 | 152 | 1,202,000 |
2011/01/14 | 154 | 156 | 154 | 154 | 2,465,000 |
2011/01/13 | 156 | 158 | 156 | 156 | 1,427,000 |
2011/01/12 | 157 | 158 | 154 | 154 | 3,039,000 |
2011/01/11 | 153 | 156 | 152 | 156 | 3,322,000 |
2011/01/07 | 151 | 153 | 151 | 152 | 1,370,000 |
2011/01/06 | 152 | 154 | 152 | 152 | 1,554,000 |
2011/01/05 | 149 | 151 | 149 | 150 | 1,798,000 |
2011/01/04 | 149 | 151 | 148 | 149 | 2,390,000 |