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 |
---|---|---|---|---|---|
2013/12/30 | 189 | 194 | 189 | 194 | 5,488,000 |
2013/12/27 | 187 | 187 | 185 | 187 | 3,285,000 |
2013/12/26 | 186 | 188 | 184 | 187 | 5,211,000 |
2013/12/25 | 187 | 187 | 183 | 185 | 6,209,000 |
2013/12/24 | 188 | 190 | 187 | 187 | 3,648,000 |
2013/12/20 | 190 | 191 | 189 | 190 | 2,861,000 |
2013/12/19 | 194 | 194 | 190 | 190 | 4,876,000 |
2013/12/18 | 191 | 193 | 189 | 193 | 4,877,000 |
2013/12/17 | 189 | 191 | 189 | 190 | 3,868,000 |
2013/12/16 | 190 | 191 | 187 | 189 | 4,797,000 |
2013/12/13 | 189 | 192 | 187 | 191 | 7,285,000 |
2013/12/12 | 192 | 193 | 189 | 191 | 3,127,000 |
2013/12/11 | 196 | 196 | 194 | 194 | 2,189,000 |
2013/12/10 | 198 | 198 | 195 | 196 | 3,351,000 |
2013/12/09 | 198 | 198 | 195 | 197 | 3,663,000 |
2013/12/06 | 192 | 196 | 192 | 195 | 4,427,000 |
2013/12/05 | 197 | 197 | 193 | 193 | 4,599,000 |
2013/12/04 | 194 | 196 | 192 | 195 | 5,790,000 |
2013/12/03 | 194 | 199 | 193 | 196 | 12,058,000 |
2013/12/02 | 190 | 193 | 189 | 192 | 7,059,000 |
2013/11/29 | 188 | 190 | 187 | 189 | 3,693,000 |
2013/11/28 | 189 | 189 | 187 | 188 | 3,830,000 |
2013/11/27 | 187 | 190 | 187 | 189 | 2,775,000 |
2013/11/26 | 189 | 190 | 187 | 188 | 4,948,000 |
2013/11/25 | 191 | 191 | 189 | 191 | 3,135,000 |
2013/11/22 | 192 | 193 | 189 | 190 | 4,247,000 |
2013/11/21 | 190 | 193 | 189 | 192 | 4,684,000 |
2013/11/20 | 191 | 191 | 188 | 190 | 2,122,000 |
2013/11/19 | 191 | 192 | 190 | 191 | 1,871,000 |
2013/11/18 | 192 | 192 | 190 | 192 | 2,847,000 |
2013/11/15 | 191 | 192 | 190 | 192 | 4,297,000 |
2013/11/14 | 189 | 191 | 189 | 190 | 3,975,000 |
2013/11/13 | 189 | 192 | 188 | 190 | 3,011,000 |
2013/11/12 | 187 | 190 | 187 | 189 | 4,244,000 |
2013/11/11 | 189 | 189 | 187 | 188 | 2,105,000 |
2013/11/08 | 184 | 189 | 184 | 187 | 3,778,000 |
2013/11/07 | 189 | 189 | 185 | 185 | 4,282,000 |
2013/11/06 | 187 | 192 | 186 | 190 | 3,646,000 |
2013/11/05 | 186 | 190 | 186 | 187 | 3,205,000 |
2013/11/01 | 188 | 189 | 184 | 185 | 2,684,000 |
2013/10/31 | 190 | 191 | 187 | 188 | 3,550,000 |
2013/10/30 | 194 | 194 | 189 | 190 | 5,157,000 |
2013/10/29 | 190 | 195 | 188 | 193 | 7,060,000 |
2013/10/28 | 190 | 194 | 189 | 191 | 9,804,000 |
2013/10/25 | 189 | 189 | 186 | 186 | 2,434,000 |
2013/10/24 | 187 | 189 | 186 | 189 | 2,307,000 |
2013/10/23 | 189 | 191 | 187 | 187 | 3,176,000 |
2013/10/22 | 188 | 190 | 188 | 189 | 1,858,000 |
2013/10/21 | 189 | 191 | 188 | 189 | 2,132,000 |
2013/10/18 | 188 | 191 | 187 | 189 | 4,129,000 |
2013/10/17 | 188 | 189 | 187 | 188 | 2,683,000 |
2013/10/16 | 188 | 188 | 186 | 187 | 2,202,000 |
2013/10/15 | 188 | 189 | 187 | 188 | 3,106,000 |
2013/10/11 | 187 | 189 | 186 | 188 | 5,723,000 |
2013/10/10 | 186 | 187 | 183 | 185 | 4,008,000 |
2013/10/09 | 178 | 185 | 178 | 185 | 4,870,000 |
2013/10/08 | 173 | 178 | 172 | 178 | 3,563,000 |
2013/10/07 | 176 | 177 | 173 | 175 | 6,111,000 |
2013/10/04 | 178 | 179 | 176 | 177 | 4,869,000 |
2013/10/03 | 182 | 182 | 179 | 180 | 4,277,000 |
2013/10/02 | 187 | 187 | 181 | 182 | 5,681,000 |
2013/10/01 | 188 | 190 | 183 | 186 | 8,514,000 |
2013/09/30 | 190 | 190 | 186 | 188 | 4,624,000 |
2013/09/27 | 190 | 192 | 188 | 192 | 9,503,000 |
2013/09/26 | 185 | 190 | 182 | 188 | 11,363,000 |
2013/09/25 | 180 | 185 | 179 | 184 | 7,511,000 |
2013/09/24 | 179 | 181 | 177 | 179 | 3,948,000 |
2013/09/20 | 179 | 179 | 177 | 179 | 4,132,000 |
2013/09/19 | 178 | 179 | 175 | 179 | 5,351,000 |
2013/09/18 | 172 | 178 | 172 | 175 | 10,877,000 |
2013/09/17 | 171 | 174 | 170 | 172 | 3,978,000 |
2013/09/13 | 170 | 171 | 168 | 170 | 4,570,000 |
2013/09/12 | 169 | 171 | 168 | 171 | 3,086,000 |
2013/09/11 | 171 | 172 | 168 | 170 | 2,572,000 |
2013/09/10 | 170 | 171 | 169 | 171 | 2,744,000 |
2013/09/09 | 171 | 171 | 168 | 169 | 3,063,000 |
2013/09/06 | 169 | 169 | 166 | 169 | 2,905,000 |
2013/09/05 | 169 | 169 | 167 | 169 | 2,052,000 |
2013/09/04 | 167 | 170 | 166 | 170 | 2,456,000 |
2013/09/03 | 166 | 168 | 165 | 168 | 2,595,000 |
2013/09/02 | 164 | 165 | 162 | 165 | 1,705,000 |
2013/08/30 | 164 | 165 | 162 | 162 | 2,511,000 |
2013/08/29 | 162 | 164 | 162 | 163 | 2,249,000 |
2013/08/28 | 165 | 165 | 161 | 163 | 2,564,000 |
2013/08/27 | 166 | 169 | 165 | 167 | 3,253,000 |
2013/08/26 | 165 | 168 | 165 | 166 | 2,622,000 |
2013/08/23 | 164 | 165 | 162 | 163 | 4,782,000 |
2013/08/22 | 165 | 165 | 162 | 163 | 2,094,000 |
2013/08/21 | 165 | 166 | 162 | 166 | 3,401,000 |
2013/08/20 | 168 | 169 | 166 | 166 | 1,927,000 |
2013/08/19 | 169 | 171 | 168 | 169 | 4,791,000 |
2013/08/16 | 165 | 170 | 165 | 167 | 3,792,000 |
2013/08/15 | 169 | 171 | 167 | 168 | 6,434,000 |
2013/08/14 | 164 | 170 | 163 | 169 | 6,472,000 |
2013/08/13 | 163 | 164 | 159 | 163 | 4,414,000 |
2013/08/12 | 162 | 162 | 159 | 161 | 2,518,000 |
2013/08/09 | 163 | 163 | 161 | 162 | 4,688,000 |
2013/08/08 | 162 | 166 | 162 | 162 | 4,771,000 |
2013/08/07 | 162 | 164 | 161 | 162 | 4,038,000 |
2013/08/06 | 165 | 167 | 163 | 165 | 7,249,000 |
2013/08/05 | 156 | 175 | 156 | 167 | 20,764,000 |
2013/08/02 | 158 | 159 | 156 | 158 | 3,145,000 |
2013/08/01 | 153 | 156 | 153 | 156 | 3,057,000 |
2013/07/31 | 154 | 155 | 152 | 153 | 1,850,000 |
2013/07/30 | 150 | 156 | 150 | 156 | 3,679,000 |
2013/07/29 | 158 | 158 | 151 | 152 | 3,606,000 |
2013/07/26 | 164 | 164 | 160 | 161 | 3,127,000 |
2013/07/25 | 168 | 168 | 165 | 166 | 2,080,000 |
2013/07/24 | 165 | 168 | 165 | 167 | 3,106,000 |
2013/07/23 | 166 | 167 | 165 | 166 | 1,993,000 |
2013/07/22 | 166 | 167 | 165 | 167 | 2,123,000 |
2013/07/19 | 168 | 168 | 162 | 164 | 4,362,000 |
2013/07/18 | 164 | 167 | 164 | 167 | 3,196,000 |
2013/07/17 | 164 | 166 | 162 | 165 | 3,065,000 |
2013/07/16 | 162 | 166 | 161 | 164 | 4,999,000 |
2013/07/12 | 158 | 163 | 158 | 162 | 5,441,000 |
2013/07/11 | 156 | 158 | 156 | 157 | 1,848,000 |
2013/07/10 | 161 | 161 | 157 | 158 | 3,971,000 |
2013/07/09 | 156 | 161 | 154 | 159 | 6,673,000 |
2013/07/08 | 157 | 159 | 154 | 154 | 3,638,000 |
2013/07/05 | 156 | 158 | 155 | 156 | 5,194,000 |
2013/07/04 | 152 | 156 | 152 | 154 | 2,739,000 |
2013/07/03 | 155 | 155 | 153 | 154 | 3,443,000 |
2013/07/02 | 152 | 155 | 152 | 155 | 3,765,000 |
2013/07/01 | 151 | 153 | 149 | 152 | 3,274,000 |
2013/06/28 | 147 | 151 | 145 | 151 | 7,660,000 |
2013/06/27 | 148 | 148 | 142 | 146 | 4,635,000 |
2013/06/26 | 150 | 150 | 145 | 146 | 3,759,000 |
2013/06/25 | 148 | 148 | 145 | 148 | 2,856,000 |
2013/06/24 | 149 | 149 | 147 | 147 | 3,130,000 |
2013/06/21 | 145 | 147 | 142 | 146 | 8,172,000 |
2013/06/20 | 150 | 151 | 147 | 148 | 3,792,000 |
2013/06/19 | 151 | 155 | 149 | 150 | 3,777,000 |
2013/06/18 | 148 | 150 | 147 | 148 | 3,171,000 |
2013/06/17 | 145 | 149 | 144 | 147 | 4,899,000 |
2013/06/14 | 149 | 151 | 144 | 145 | 7,838,000 |
2013/06/13 | 148 | 149 | 142 | 144 | 5,532,000 |
2013/06/12 | 148 | 153 | 146 | 152 | 2,941,000 |
2013/06/11 | 151 | 153 | 149 | 150 | 2,984,000 |
2013/06/10 | 150 | 153 | 148 | 152 | 3,326,000 |
2013/06/07 | 148 | 149 | 142 | 142 | 8,337,000 |
2013/06/06 | 152 | 161 | 150 | 150 | 7,173,000 |
2013/06/05 | 161 | 163 | 154 | 154 | 5,359,000 |
2013/06/04 | 155 | 160 | 152 | 160 | 5,294,000 |
2013/06/03 | 163 | 164 | 155 | 158 | 8,011,000 |
2013/05/31 | 167 | 168 | 165 | 167 | 3,638,000 |
2013/05/30 | 167 | 169 | 164 | 165 | 5,469,000 |
2013/05/29 | 173 | 175 | 169 | 169 | 5,310,000 |
2013/05/28 | 164 | 171 | 163 | 171 | 6,173,000 |
2013/05/27 | 171 | 172 | 168 | 168 | 4,899,000 |
2013/05/24 | 177 | 182 | 170 | 176 | 14,378,000 |
2013/05/23 | 187 | 189 | 172 | 172 | 17,622,000 |
2013/05/22 | 191 | 194 | 185 | 186 | 31,011,000 |
2013/05/21 | 173 | 182 | 172 | 182 | 24,769,000 |
2013/05/20 | 174 | 176 | 173 | 174 | 9,258,000 |
2013/05/17 | 166 | 174 | 166 | 174 | 6,417,000 |
2013/05/16 | 171 | 172 | 162 | 170 | 8,601,000 |
2013/05/15 | 173 | 174 | 170 | 172 | 8,466,000 |
2013/05/14 | 171 | 174 | 171 | 171 | 4,526,000 |
2013/05/13 | 171 | 174 | 170 | 173 | 7,539,000 |
2013/05/10 | 177 | 177 | 170 | 172 | 9,026,000 |
2013/05/09 | 174 | 179 | 172 | 174 | 15,212,000 |
2013/05/08 | 173 | 175 | 172 | 175 | 7,334,000 |
2013/05/07 | 172 | 174 | 171 | 173 | 7,058,000 |
2013/05/02 | 168 | 170 | 167 | 169 | 4,330,000 |
2013/05/01 | 169 | 170 | 168 | 168 | 2,857,000 |
2013/04/30 | 169 | 171 | 168 | 170 | 5,646,000 |
2013/04/26 | 170 | 171 | 168 | 170 | 5,540,000 |
2013/04/25 | 171 | 175 | 169 | 173 | 11,973,000 |
2013/04/24 | 172 | 173 | 169 | 171 | 7,155,000 |
2013/04/23 | 168 | 171 | 167 | 171 | 6,785,000 |
2013/04/22 | 167 | 169 | 165 | 168 | 6,188,000 |
2013/04/19 | 163 | 164 | 161 | 163 | 4,357,000 |
2013/04/18 | 166 | 166 | 163 | 164 | 2,921,000 |
2013/04/17 | 167 | 168 | 165 | 166 | 5,004,000 |
2013/04/16 | 160 | 166 | 160 | 166 | 7,368,000 |
2013/04/15 | 160 | 169 | 159 | 166 | 10,961,000 |
2013/04/12 | 169 | 170 | 166 | 168 | 17,191,000 |
2013/04/11 | 166 | 172 | 164 | 170 | 23,348,000 |
2013/04/10 | 159 | 165 | 158 | 164 | 13,791,000 |
2013/04/09 | 159 | 160 | 153 | 159 | 14,248,000 |
2013/04/08 | 154 | 156 | 150 | 154 | 11,099,000 |
2013/04/05 | 155 | 159 | 151 | 152 | 14,741,000 |
2013/04/04 | 146 | 151 | 143 | 151 | 13,539,000 |
2013/04/03 | 150 | 155 | 148 | 150 | 11,244,000 |
2013/04/02 | 150 | 154 | 145 | 149 | 18,004,000 |
2013/04/01 | 159 | 159 | 150 | 150 | 12,526,000 |
2013/03/29 | 160 | 164 | 159 | 160 | 10,423,000 |
2013/03/28 | 164 | 164 | 159 | 160 | 11,176,000 |
2013/03/27 | 169 | 170 | 163 | 165 | 13,134,000 |
2013/03/26 | 174 | 174 | 167 | 171 | 12,783,000 |
2013/03/25 | 177 | 177 | 174 | 175 | 5,830,000 |
2013/03/22 | 177 | 178 | 173 | 175 | 10,272,000 |
2013/03/21 | 178 | 179 | 175 | 178 | 10,168,000 |
2013/03/19 | 180 | 180 | 171 | 177 | 14,443,000 |
2013/03/18 | 177 | 179 | 174 | 175 | 18,386,000 |
2013/03/15 | 168 | 182 | 167 | 181 | 48,853,000 |
2013/03/14 | 167 | 167 | 165 | 166 | 7,000,000 |
2013/03/13 | 165 | 167 | 164 | 166 | 8,663,000 |
2013/03/12 | 168 | 169 | 163 | 165 | 12,899,000 |
2013/03/11 | 165 | 167 | 163 | 167 | 17,305,000 |
2013/03/08 | 163 | 166 | 162 | 163 | 16,818,000 |
2013/03/07 | 164 | 165 | 162 | 162 | 8,457,000 |
2013/03/06 | 165 | 165 | 161 | 165 | 10,092,000 |
2013/03/05 | 165 | 166 | 161 | 163 | 10,780,000 |
2013/03/04 | 168 | 168 | 163 | 165 | 12,469,000 |
2013/03/01 | 166 | 169 | 165 | 167 | 11,347,000 |
2013/02/28 | 167 | 168 | 165 | 167 | 11,592,000 |
2013/02/27 | 167 | 168 | 164 | 166 | 9,649,000 |
2013/02/26 | 166 | 170 | 164 | 167 | 13,761,000 |
2013/02/25 | 170 | 172 | 167 | 167 | 12,061,000 |
2013/02/22 | 163 | 168 | 162 | 167 | 15,646,000 |
2013/02/21 | 167 | 168 | 162 | 167 | 13,186,000 |
2013/02/20 | 168 | 170 | 164 | 167 | 17,575,000 |
2013/02/19 | 161 | 169 | 160 | 164 | 26,150,000 |
2013/02/18 | 159 | 163 | 157 | 162 | 23,380,000 |
2013/02/15 | 155 | 157 | 150 | 156 | 20,844,000 |
2013/02/14 | 155 | 162 | 153 | 158 | 25,147,000 |
2013/02/13 | 159 | 162 | 153 | 154 | 33,146,000 |
2013/02/12 | 173 | 174 | 152 | 155 | 60,373,000 |
2013/02/08 | 173 | 179 | 171 | 171 | 20,668,000 |
2013/02/07 | 179 | 182 | 172 | 176 | 32,110,000 |
2013/02/06 | 190 | 191 | 178 | 183 | 50,694,000 |
2013/02/05 | 191 | 208 | 185 | 187 | 141,600,000 |
2013/02/04 | 191 | 196 | 175 | 196 | 146,404,000 |
2013/02/01 | 146 | 148 | 144 | 146 | 5,070,000 |
2013/01/31 | 144 | 146 | 143 | 146 | 6,463,000 |
2013/01/30 | 141 | 143 | 140 | 143 | 5,005,000 |
2013/01/29 | 146 | 147 | 138 | 140 | 21,683,000 |
2013/01/28 | 138 | 146 | 137 | 145 | 13,273,000 |
2013/01/25 | 141 | 141 | 136 | 136 | 7,214,000 |
2013/01/24 | 134 | 138 | 132 | 138 | 6,705,000 |
2013/01/23 | 137 | 138 | 135 | 135 | 7,691,000 |
2013/01/22 | 139 | 141 | 137 | 138 | 6,558,000 |
2013/01/21 | 140 | 141 | 138 | 139 | 5,152,000 |
2013/01/18 | 138 | 141 | 137 | 141 | 7,700,000 |
2013/01/17 | 137 | 141 | 135 | 137 | 7,151,000 |
2013/01/16 | 141 | 141 | 135 | 136 | 6,027,000 |
2013/01/15 | 142 | 142 | 140 | 141 | 4,611,000 |
2013/01/11 | 141 | 144 | 137 | 140 | 11,645,000 |
2013/01/10 | 129 | 141 | 128 | 141 | 25,180,000 |
2013/01/09 | 119 | 127 | 118 | 126 | 6,045,000 |
2013/01/08 | 123 | 124 | 118 | 120 | 10,297,000 |
2013/01/07 | 126 | 127 | 122 | 124 | 6,249,000 |
2013/01/04 | 126 | 126 | 124 | 126 | 5,707,000 |