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 |
---|---|---|---|---|---|
2012/12/28 | 123 | 124 | 121 | 123 | 3,811,000 |
2012/12/27 | 122 | 123 | 120 | 122 | 5,894,000 |
2012/12/26 | 121 | 121 | 120 | 121 | 1,703,000 |
2012/12/25 | 120 | 122 | 119 | 120 | 7,665,000 |
2012/12/21 | 118 | 120 | 117 | 118 | 5,514,000 |
2012/12/20 | 119 | 119 | 115 | 117 | 6,571,000 |
2012/12/19 | 116 | 120 | 115 | 120 | 12,384,000 |
2012/12/18 | 113 | 116 | 113 | 115 | 6,805,000 |
2012/12/17 | 114 | 115 | 112 | 114 | 3,792,000 |
2012/12/14 | 114 | 114 | 112 | 114 | 5,816,000 |
2012/12/13 | 114 | 115 | 113 | 114 | 4,560,000 |
2012/12/12 | 114 | 115 | 113 | 114 | 2,257,000 |
2012/12/11 | 114 | 115 | 113 | 114 | 1,739,000 |
2012/12/10 | 115 | 116 | 114 | 115 | 5,049,000 |
2012/12/07 | 114 | 115 | 113 | 114 | 3,672,000 |
2012/12/06 | 113 | 114 | 111 | 114 | 4,942,000 |
2012/12/05 | 111 | 112 | 111 | 112 | 1,958,000 |
2012/12/04 | 112 | 113 | 110 | 113 | 3,456,000 |
2012/12/03 | 113 | 115 | 112 | 113 | 4,744,000 |
2012/11/30 | 115 | 116 | 110 | 112 | 8,403,000 |
2012/11/29 | 109 | 115 | 109 | 114 | 16,131,000 |
2012/11/28 | 110 | 111 | 107 | 107 | 8,363,000 |
2012/11/27 | 109 | 113 | 109 | 111 | 18,276,000 |
2012/11/26 | 100 | 106 | 100 | 106 | 7,946,000 |
2012/11/22 | 98 | 100 | 98 | 100 | 2,828,000 |
2012/11/21 | 97 | 98 | 96 | 98 | 3,234,000 |
2012/11/20 | 96 | 97 | 96 | 97 | 1,050,000 |
2012/11/19 | 96 | 98 | 95 | 96 | 3,697,000 |
2012/11/16 | 95 | 96 | 93 | 96 | 3,554,000 |
2012/11/15 | 93 | 95 | 92 | 95 | 4,357,000 |
2012/11/14 | 93 | 93 | 91 | 93 | 2,574,000 |
2012/11/13 | 89 | 93 | 89 | 93 | 3,560,000 |
2012/11/12 | 91 | 91 | 89 | 89 | 2,592,000 |
2012/11/09 | 91 | 92 | 91 | 91 | 894,000 |
2012/11/08 | 93 | 94 | 92 | 92 | 2,136,000 |
2012/11/07 | 92 | 95 | 90 | 94 | 6,518,000 |
2012/11/06 | 92 | 93 | 91 | 91 | 2,855,000 |
2012/11/05 | 89 | 93 | 89 | 93 | 6,792,000 |
2012/11/02 | 90 | 90 | 88 | 89 | 1,124,000 |
2012/11/01 | 89 | 90 | 88 | 90 | 1,573,000 |
2012/10/31 | 89 | 90 | 88 | 88 | 1,739,000 |
2012/10/30 | 89 | 90 | 88 | 88 | 1,377,000 |
2012/10/29 | 90 | 90 | 88 | 89 | 2,068,000 |
2012/10/26 | 90 | 91 | 88 | 90 | 2,404,000 |
2012/10/25 | 89 | 90 | 88 | 90 | 1,798,000 |
2012/10/24 | 88 | 90 | 87 | 89 | 2,506,000 |
2012/10/23 | 89 | 90 | 88 | 89 | 1,240,000 |
2012/10/22 | 87 | 91 | 87 | 89 | 3,996,000 |
2012/10/19 | 89 | 90 | 89 | 90 | 2,681,000 |
2012/10/18 | 89 | 90 | 88 | 89 | 1,740,000 |
2012/10/17 | 88 | 89 | 87 | 88 | 2,771,000 |
2012/10/16 | 86 | 88 | 86 | 87 | 1,328,000 |
2012/10/15 | 84 | 86 | 83 | 86 | 2,308,000 |
2012/10/12 | 86 | 86 | 84 | 84 | 3,342,000 |
2012/10/11 | 88 | 88 | 86 | 86 | 1,717,000 |
2012/10/10 | 89 | 89 | 87 | 88 | 1,362,000 |
2012/10/09 | 90 | 90 | 89 | 89 | 1,053,000 |
2012/10/05 | 89 | 89 | 88 | 89 | 1,242,000 |
2012/10/04 | 89 | 90 | 88 | 88 | 2,455,000 |
2012/10/03 | 91 | 91 | 88 | 88 | 1,597,000 |
2012/10/02 | 89 | 90 | 88 | 90 | 1,928,000 |
2012/10/01 | 91 | 92 | 85 | 89 | 4,460,000 |
2012/09/28 | 92 | 93 | 90 | 93 | 5,742,000 |
2012/09/27 | 88 | 93 | 87 | 92 | 4,832,000 |
2012/09/26 | 88 | 89 | 88 | 89 | 970,000 |
2012/09/25 | 91 | 91 | 89 | 90 | 2,399,000 |
2012/09/24 | 90 | 91 | 89 | 90 | 1,766,000 |
2012/09/21 | 89 | 91 | 89 | 91 | 1,473,000 |
2012/09/20 | 90 | 92 | 89 | 90 | 2,843,000 |
2012/09/19 | 90 | 91 | 89 | 90 | 2,528,000 |
2012/09/18 | 87 | 90 | 87 | 90 | 2,979,000 |
2012/09/14 | 86 | 89 | 86 | 88 | 4,476,000 |
2012/09/13 | 85 | 86 | 84 | 85 | 1,191,000 |
2012/09/12 | 84 | 85 | 83 | 85 | 2,372,000 |
2012/09/11 | 86 | 86 | 83 | 83 | 2,415,000 |
2012/09/10 | 86 | 87 | 85 | 87 | 1,758,000 |
2012/09/07 | 84 | 87 | 84 | 86 | 2,943,000 |
2012/09/06 | 84 | 84 | 80 | 82 | 4,599,000 |
2012/09/05 | 85 | 85 | 84 | 84 | 1,077,000 |
2012/09/04 | 86 | 86 | 85 | 85 | 849,000 |
2012/09/03 | 85 | 86 | 84 | 85 | 3,024,000 |
2012/08/31 | 85 | 85 | 84 | 84 | 2,622,000 |
2012/08/30 | 87 | 87 | 85 | 85 | 1,718,000 |
2012/08/29 | 86 | 87 | 86 | 87 | 1,462,000 |
2012/08/28 | 88 | 89 | 86 | 87 | 3,772,000 |
2012/08/27 | 90 | 90 | 88 | 88 | 1,982,000 |
2012/08/24 | 90 | 90 | 89 | 90 | 738,000 |
2012/08/23 | 90 | 91 | 89 | 90 | 3,119,000 |
2012/08/22 | 91 | 91 | 90 | 90 | 1,358,000 |
2012/08/21 | 91 | 92 | 90 | 91 | 1,600,000 |
2012/08/20 | 91 | 92 | 91 | 92 | 1,155,000 |
2012/08/17 | 92 | 93 | 90 | 91 | 4,635,000 |
2012/08/16 | 91 | 93 | 91 | 92 | 1,901,000 |
2012/08/15 | 92 | 93 | 91 | 91 | 1,316,000 |
2012/08/14 | 91 | 92 | 91 | 92 | 1,458,000 |
2012/08/13 | 91 | 92 | 90 | 90 | 1,370,000 |
2012/08/10 | 91 | 92 | 90 | 90 | 2,154,000 |
2012/08/09 | 90 | 91 | 89 | 90 | 2,304,000 |
2012/08/08 | 90 | 91 | 89 | 91 | 8,312,000 |
2012/08/07 | 92 | 94 | 87 | 88 | 13,914,000 |
2012/08/06 | 100 | 100 | 91 | 93 | 7,069,000 |
2012/08/03 | 100 | 101 | 99 | 99 | 1,438,000 |
2012/08/02 | 100 | 101 | 100 | 101 | 662,000 |
2012/08/01 | 100 | 101 | 99 | 101 | 971,000 |
2012/07/31 | 100 | 101 | 99 | 99 | 1,631,000 |
2012/07/30 | 100 | 101 | 99 | 100 | 1,044,000 |
2012/07/27 | 100 | 101 | 98 | 100 | 2,956,000 |
2012/07/26 | 99 | 99 | 98 | 99 | 3,020,000 |
2012/07/25 | 100 | 101 | 98 | 98 | 3,363,000 |
2012/07/24 | 101 | 102 | 100 | 100 | 1,919,000 |
2012/07/23 | 102 | 103 | 101 | 101 | 2,210,000 |
2012/07/20 | 103 | 103 | 102 | 102 | 960,000 |
2012/07/19 | 103 | 104 | 102 | 103 | 2,356,000 |
2012/07/18 | 104 | 105 | 102 | 103 | 2,472,000 |
2012/07/17 | 104 | 105 | 103 | 104 | 1,557,000 |
2012/07/13 | 103 | 104 | 102 | 104 | 2,734,000 |
2012/07/12 | 104 | 105 | 103 | 103 | 2,550,000 |
2012/07/11 | 104 | 105 | 104 | 104 | 1,256,000 |
2012/07/10 | 107 | 107 | 104 | 105 | 4,925,000 |
2012/07/09 | 107 | 107 | 105 | 107 | 2,411,000 |
2012/07/06 | 107 | 108 | 106 | 106 | 1,409,000 |
2012/07/05 | 111 | 111 | 106 | 107 | 4,549,000 |
2012/07/04 | 110 | 110 | 109 | 110 | 1,100,000 |
2012/07/03 | 110 | 110 | 109 | 110 | 676,000 |
2012/07/02 | 111 | 111 | 109 | 109 | 1,295,000 |
2012/06/29 | 108 | 110 | 107 | 110 | 3,006,000 |
2012/06/28 | 108 | 109 | 107 | 108 | 3,474,000 |
2012/06/27 | 106 | 109 | 105 | 109 | 3,635,000 |
2012/06/26 | 106 | 106 | 104 | 106 | 2,399,000 |
2012/06/25 | 106 | 107 | 105 | 105 | 2,493,000 |
2012/06/22 | 106 | 107 | 105 | 105 | 2,224,000 |
2012/06/21 | 106 | 107 | 106 | 106 | 1,779,000 |
2012/06/20 | 106 | 106 | 105 | 106 | 1,808,000 |
2012/06/19 | 105 | 105 | 104 | 105 | 863,000 |
2012/06/18 | 105 | 106 | 104 | 105 | 2,324,000 |
2012/06/15 | 104 | 105 | 104 | 105 | 1,430,000 |
2012/06/14 | 104 | 105 | 103 | 104 | 1,792,000 |
2012/06/13 | 105 | 105 | 104 | 105 | 775,000 |
2012/06/12 | 103 | 106 | 102 | 104 | 2,382,000 |
2012/06/11 | 104 | 105 | 103 | 105 | 2,391,000 |
2012/06/08 | 106 | 106 | 103 | 103 | 5,951,000 |
2012/06/07 | 107 | 107 | 104 | 107 | 2,320,000 |
2012/06/06 | 102 | 105 | 102 | 105 | 3,905,000 |
2012/06/05 | 103 | 103 | 101 | 102 | 5,692,000 |
2012/06/04 | 101 | 102 | 100 | 102 | 2,984,000 |
2012/06/01 | 103 | 104 | 101 | 101 | 1,516,000 |
2012/05/31 | 102 | 105 | 101 | 104 | 3,303,000 |
2012/05/30 | 103 | 104 | 102 | 103 | 2,160,000 |
2012/05/29 | 102 | 104 | 100 | 103 | 3,852,000 |
2012/05/28 | 101 | 102 | 101 | 101 | 1,247,000 |
2012/05/25 | 102 | 103 | 101 | 101 | 3,191,000 |
2012/05/24 | 101 | 102 | 100 | 102 | 3,602,000 |
2012/05/23 | 103 | 103 | 101 | 101 | 3,184,000 |
2012/05/22 | 103 | 103 | 102 | 103 | 1,377,000 |
2012/05/21 | 101 | 103 | 100 | 102 | 2,570,000 |
2012/05/18 | 101 | 102 | 100 | 100 | 2,299,000 |
2012/05/17 | 101 | 104 | 100 | 102 | 3,685,000 |
2012/05/16 | 103 | 103 | 101 | 101 | 2,235,000 |
2012/05/15 | 106 | 106 | 101 | 103 | 4,477,000 |
2012/05/14 | 106 | 108 | 106 | 106 | 1,401,000 |
2012/05/11 | 109 | 110 | 107 | 107 | 3,867,000 |
2012/05/10 | 110 | 111 | 108 | 108 | 3,773,000 |
2012/05/09 | 111 | 114 | 109 | 110 | 8,177,000 |
2012/05/08 | 107 | 114 | 106 | 111 | 8,509,000 |
2012/05/07 | 108 | 108 | 106 | 106 | 1,520,000 |
2012/05/02 | 109 | 110 | 108 | 109 | 1,624,000 |
2012/05/01 | 110 | 110 | 108 | 109 | 1,470,000 |
2012/04/27 | 111 | 111 | 109 | 109 | 1,875,000 |
2012/04/26 | 111 | 111 | 109 | 111 | 1,968,000 |
2012/04/25 | 110 | 111 | 109 | 111 | 2,447,000 |
2012/04/24 | 109 | 110 | 108 | 108 | 1,606,000 |
2012/04/23 | 110 | 111 | 108 | 109 | 3,238,000 |
2012/04/20 | 111 | 111 | 109 | 109 | 1,221,000 |
2012/04/19 | 111 | 112 | 110 | 110 | 2,247,000 |
2012/04/18 | 111 | 112 | 110 | 112 | 2,475,000 |
2012/04/17 | 110 | 111 | 109 | 110 | 1,975,000 |
2012/04/16 | 111 | 111 | 110 | 111 | 791,000 |
2012/04/13 | 112 | 112 | 111 | 111 | 2,734,000 |
2012/04/12 | 111 | 112 | 109 | 111 | 2,585,000 |
2012/04/11 | 110 | 111 | 109 | 110 | 2,365,000 |
2012/04/10 | 111 | 112 | 110 | 110 | 3,237,000 |
2012/04/09 | 112 | 112 | 110 | 110 | 1,361,000 |
2012/04/06 | 112 | 113 | 111 | 112 | 1,651,000 |
2012/04/05 | 112 | 114 | 111 | 113 | 3,090,000 |
2012/04/04 | 115 | 116 | 113 | 114 | 2,348,000 |
2012/04/03 | 117 | 117 | 115 | 115 | 1,926,000 |
2012/04/02 | 118 | 119 | 117 | 117 | 3,499,000 |
2012/03/30 | 119 | 120 | 118 | 118 | 2,083,000 |
2012/03/29 | 120 | 120 | 118 | 120 | 3,069,000 |
2012/03/28 | 121 | 122 | 118 | 120 | 4,419,000 |
2012/03/27 | 124 | 125 | 123 | 125 | 5,211,000 |
2012/03/26 | 124 | 124 | 123 | 123 | 1,575,000 |
2012/03/23 | 124 | 124 | 122 | 123 | 3,878,000 |
2012/03/22 | 124 | 125 | 122 | 124 | 3,956,000 |
2012/03/21 | 124 | 125 | 123 | 124 | 2,756,000 |
2012/03/19 | 124 | 126 | 124 | 124 | 4,187,000 |
2012/03/16 | 122 | 123 | 121 | 123 | 2,107,000 |
2012/03/15 | 123 | 123 | 121 | 122 | 2,555,000 |
2012/03/14 | 121 | 123 | 120 | 122 | 5,982,000 |
2012/03/13 | 120 | 121 | 119 | 119 | 1,897,000 |
2012/03/12 | 119 | 121 | 118 | 120 | 7,453,000 |
2012/03/09 | 118 | 119 | 117 | 119 | 6,621,000 |
2012/03/08 | 117 | 118 | 116 | 118 | 3,562,000 |
2012/03/07 | 116 | 117 | 116 | 117 | 1,725,000 |
2012/03/06 | 117 | 118 | 117 | 118 | 1,112,000 |
2012/03/05 | 118 | 119 | 117 | 117 | 1,707,000 |
2012/03/02 | 117 | 118 | 116 | 118 | 3,290,000 |
2012/03/01 | 117 | 119 | 116 | 117 | 3,549,000 |
2012/02/29 | 118 | 119 | 117 | 117 | 3,440,000 |
2012/02/28 | 117 | 119 | 116 | 117 | 4,629,000 |
2012/02/27 | 118 | 120 | 117 | 118 | 5,112,000 |
2012/02/24 | 118 | 118 | 117 | 117 | 2,190,000 |
2012/02/23 | 116 | 118 | 115 | 118 | 5,507,000 |
2012/02/22 | 115 | 118 | 114 | 116 | 7,145,000 |
2012/02/21 | 115 | 116 | 114 | 115 | 2,476,000 |
2012/02/20 | 114 | 116 | 114 | 115 | 5,253,000 |
2012/02/17 | 114 | 115 | 113 | 113 | 3,636,000 |
2012/02/16 | 113 | 115 | 112 | 114 | 3,998,000 |
2012/02/15 | 113 | 114 | 112 | 113 | 2,588,000 |
2012/02/14 | 112 | 113 | 111 | 112 | 2,695,000 |
2012/02/13 | 112 | 113 | 111 | 111 | 2,513,000 |
2012/02/10 | 111 | 114 | 111 | 112 | 6,786,000 |
2012/02/09 | 112 | 113 | 110 | 111 | 5,507,000 |
2012/02/08 | 111 | 112 | 110 | 112 | 2,344,000 |
2012/02/07 | 111 | 112 | 110 | 110 | 2,331,000 |
2012/02/06 | 111 | 113 | 110 | 111 | 5,289,000 |
2012/02/03 | 111 | 112 | 110 | 110 | 2,230,000 |
2012/02/02 | 111 | 113 | 110 | 112 | 3,045,000 |
2012/02/01 | 111 | 112 | 110 | 111 | 1,410,000 |
2012/01/31 | 112 | 112 | 111 | 112 | 1,083,000 |
2012/01/30 | 112 | 113 | 111 | 111 | 1,331,000 |
2012/01/27 | 111 | 112 | 110 | 112 | 2,345,000 |
2012/01/26 | 112 | 114 | 109 | 110 | 5,232,000 |
2012/01/25 | 110 | 112 | 110 | 112 | 1,469,000 |
2012/01/24 | 111 | 111 | 109 | 110 | 2,383,000 |
2012/01/23 | 110 | 112 | 109 | 110 | 5,945,000 |
2012/01/20 | 106 | 110 | 105 | 108 | 8,063,000 |
2012/01/19 | 104 | 105 | 104 | 105 | 3,736,000 |
2012/01/18 | 102 | 105 | 101 | 103 | 3,297,000 |
2012/01/17 | 102 | 102 | 100 | 102 | 3,903,000 |
2012/01/16 | 103 | 103 | 99 | 102 | 6,323,000 |
2012/01/13 | 104 | 105 | 102 | 104 | 4,744,000 |
2012/01/12 | 105 | 105 | 102 | 103 | 2,258,000 |
2012/01/11 | 105 | 106 | 104 | 105 | 1,696,000 |
2012/01/10 | 106 | 106 | 104 | 105 | 1,546,000 |
2012/01/06 | 106 | 107 | 104 | 105 | 2,012,000 |
2012/01/05 | 106 | 107 | 106 | 106 | 2,204,000 |
2012/01/04 | 105 | 106 | 105 | 105 | 2,373,000 |