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 |
---|---|---|---|---|---|
2014/12/30 | 162 | 163 | 161 | 162 | 2,026,000 |
2014/12/29 | 162 | 163 | 160 | 162 | 2,574,000 |
2014/12/26 | 163 | 164 | 160 | 162 | 3,615,000 |
2014/12/25 | 166 | 166 | 162 | 163 | 2,897,000 |
2014/12/24 | 166 | 168 | 164 | 166 | 3,480,000 |
2014/12/22 | 163 | 165 | 162 | 165 | 3,059,000 |
2014/12/19 | 164 | 164 | 160 | 163 | 3,245,000 |
2014/12/18 | 161 | 164 | 160 | 161 | 3,546,000 |
2014/12/17 | 158 | 160 | 157 | 158 | 4,235,000 |
2014/12/16 | 160 | 161 | 158 | 158 | 3,442,000 |
2014/12/15 | 162 | 164 | 161 | 162 | 2,394,000 |
2014/12/12 | 164 | 166 | 162 | 164 | 7,643,000 |
2014/12/11 | 163 | 166 | 162 | 164 | 5,021,000 |
2014/12/10 | 169 | 169 | 163 | 165 | 6,479,000 |
2014/12/09 | 168 | 170 | 167 | 169 | 3,384,000 |
2014/12/08 | 170 | 170 | 168 | 168 | 2,300,000 |
2014/12/05 | 170 | 171 | 167 | 169 | 4,297,000 |
2014/12/04 | 175 | 175 | 170 | 171 | 6,501,000 |
2014/12/03 | 165 | 174 | 165 | 173 | 11,294,000 |
2014/12/02 | 165 | 167 | 164 | 165 | 4,409,000 |
2014/12/01 | 165 | 167 | 165 | 167 | 3,317,000 |
2014/11/28 | 168 | 168 | 164 | 167 | 5,082,000 |
2014/11/27 | 169 | 170 | 167 | 168 | 3,102,000 |
2014/11/26 | 170 | 171 | 169 | 170 | 3,173,000 |
2014/11/25 | 170 | 171 | 168 | 171 | 3,932,000 |
2014/11/21 | 169 | 172 | 167 | 172 | 5,195,000 |
2014/11/20 | 171 | 173 | 170 | 170 | 4,250,000 |
2014/11/19 | 172 | 174 | 171 | 171 | 4,438,000 |
2014/11/18 | 169 | 173 | 169 | 172 | 8,027,000 |
2014/11/17 | 167 | 168 | 165 | 168 | 7,163,000 |
2014/11/14 | 167 | 169 | 166 | 169 | 8,342,000 |
2014/11/13 | 163 | 165 | 161 | 165 | 4,898,000 |
2014/11/12 | 165 | 166 | 163 | 164 | 8,647,000 |
2014/11/11 | 162 | 164 | 161 | 164 | 5,316,000 |
2014/11/10 | 161 | 162 | 160 | 161 | 3,231,000 |
2014/11/07 | 160 | 162 | 158 | 161 | 6,153,000 |
2014/11/06 | 157 | 160 | 157 | 158 | 9,297,000 |
2014/11/05 | 156 | 158 | 154 | 155 | 6,158,000 |
2014/11/04 | 160 | 162 | 153 | 154 | 13,300,000 |
2014/10/31 | 153 | 159 | 152 | 158 | 7,682,000 |
2014/10/30 | 150 | 153 | 150 | 151 | 9,418,000 |
2014/10/29 | 147 | 151 | 146 | 150 | 10,121,000 |
2014/10/28 | 148 | 148 | 145 | 147 | 4,771,000 |
2014/10/27 | 149 | 151 | 148 | 149 | 3,785,000 |
2014/10/24 | 148 | 149 | 146 | 149 | 9,086,000 |
2014/10/23 | 148 | 149 | 145 | 147 | 8,177,000 |
2014/10/22 | 149 | 151 | 147 | 151 | 5,873,000 |
2014/10/21 | 150 | 150 | 146 | 147 | 6,096,000 |
2014/10/20 | 151 | 151 | 149 | 150 | 5,046,000 |
2014/10/17 | 153 | 154 | 146 | 147 | 9,823,000 |
2014/10/16 | 152 | 156 | 151 | 153 | 11,443,000 |
2014/10/15 | 156 | 156 | 153 | 155 | 7,689,000 |
2014/10/14 | 155 | 158 | 154 | 154 | 6,061,000 |
2014/10/10 | 157 | 159 | 156 | 158 | 8,718,000 |
2014/10/09 | 155 | 159 | 155 | 158 | 9,603,000 |
2014/10/08 | 153 | 155 | 151 | 155 | 9,796,000 |
2014/10/07 | 156 | 156 | 153 | 154 | 6,038,000 |
2014/10/06 | 156 | 158 | 155 | 156 | 3,396,000 |
2014/10/03 | 155 | 156 | 154 | 156 | 3,990,000 |
2014/10/02 | 158 | 158 | 155 | 155 | 7,282,000 |
2014/10/01 | 159 | 161 | 158 | 158 | 4,603,000 |
2014/09/30 | 159 | 160 | 158 | 159 | 2,675,000 |
2014/09/29 | 160 | 161 | 159 | 160 | 3,563,000 |
2014/09/26 | 158 | 160 | 158 | 158 | 2,759,000 |
2014/09/25 | 160 | 160 | 158 | 160 | 4,824,000 |
2014/09/24 | 159 | 160 | 158 | 159 | 2,411,000 |
2014/09/22 | 159 | 160 | 158 | 158 | 1,767,000 |
2014/09/19 | 159 | 160 | 157 | 159 | 8,331,000 |
2014/09/18 | 158 | 160 | 158 | 159 | 4,649,000 |
2014/09/17 | 160 | 161 | 158 | 158 | 3,461,000 |
2014/09/16 | 161 | 161 | 159 | 160 | 3,238,000 |
2014/09/12 | 161 | 162 | 161 | 161 | 4,139,000 |
2014/09/11 | 162 | 162 | 161 | 162 | 3,174,000 |
2014/09/10 | 161 | 162 | 161 | 161 | 1,330,000 |
2014/09/09 | 162 | 163 | 161 | 161 | 5,658,000 |
2014/09/08 | 163 | 164 | 162 | 162 | 2,115,000 |
2014/09/05 | 165 | 165 | 163 | 163 | 1,654,000 |
2014/09/04 | 166 | 167 | 164 | 164 | 2,388,000 |
2014/09/03 | 168 | 168 | 166 | 167 | 2,721,000 |
2014/09/02 | 165 | 167 | 164 | 167 | 2,804,000 |
2014/09/01 | 163 | 166 | 163 | 164 | 2,373,000 |
2014/08/29 | 163 | 164 | 162 | 164 | 2,039,000 |
2014/08/28 | 163 | 163 | 161 | 162 | 2,630,000 |
2014/08/27 | 163 | 164 | 161 | 163 | 2,707,000 |
2014/08/26 | 165 | 165 | 162 | 163 | 2,852,000 |
2014/08/25 | 163 | 165 | 162 | 164 | 2,105,000 |
2014/08/22 | 163 | 163 | 162 | 162 | 1,363,000 |
2014/08/21 | 161 | 163 | 161 | 163 | 4,193,000 |
2014/08/20 | 162 | 163 | 161 | 161 | 1,823,000 |
2014/08/19 | 162 | 163 | 161 | 162 | 2,748,000 |
2014/08/18 | 160 | 161 | 159 | 160 | 1,299,000 |
2014/08/15 | 160 | 161 | 159 | 159 | 3,227,000 |
2014/08/14 | 161 | 162 | 160 | 160 | 2,140,000 |
2014/08/13 | 160 | 161 | 159 | 160 | 2,000,000 |
2014/08/12 | 160 | 161 | 159 | 159 | 3,084,000 |
2014/08/11 | 158 | 160 | 157 | 159 | 3,150,000 |
2014/08/08 | 156 | 157 | 155 | 155 | 3,620,000 |
2014/08/07 | 158 | 159 | 155 | 158 | 7,245,000 |
2014/08/06 | 160 | 161 | 158 | 159 | 3,761,000 |
2014/08/05 | 163 | 163 | 160 | 160 | 5,982,000 |
2014/08/04 | 169 | 171 | 160 | 164 | 10,333,000 |
2014/08/01 | 168 | 171 | 167 | 169 | 3,648,000 |
2014/07/31 | 170 | 171 | 168 | 168 | 2,860,000 |
2014/07/30 | 169 | 171 | 168 | 169 | 2,907,000 |
2014/07/29 | 170 | 170 | 168 | 169 | 5,367,000 |
2014/07/28 | 171 | 172 | 170 | 170 | 1,440,000 |
2014/07/25 | 169 | 171 | 168 | 170 | 2,388,000 |
2014/07/24 | 168 | 170 | 167 | 168 | 3,256,000 |
2014/07/23 | 168 | 169 | 167 | 167 | 2,235,000 |
2014/07/22 | 169 | 170 | 166 | 167 | 3,932,000 |
2014/07/18 | 167 | 169 | 166 | 168 | 2,403,000 |
2014/07/17 | 171 | 171 | 168 | 168 | 2,710,000 |
2014/07/16 | 170 | 172 | 170 | 170 | 2,280,000 |
2014/07/15 | 171 | 172 | 170 | 171 | 2,239,000 |
2014/07/14 | 169 | 171 | 169 | 171 | 2,681,000 |
2014/07/11 | 171 | 171 | 168 | 169 | 5,495,000 |
2014/07/10 | 175 | 176 | 171 | 171 | 4,509,000 |
2014/07/09 | 173 | 176 | 173 | 175 | 2,800,000 |
2014/07/08 | 174 | 176 | 172 | 175 | 3,473,000 |
2014/07/07 | 177 | 177 | 174 | 175 | 3,006,000 |
2014/07/04 | 174 | 176 | 173 | 175 | 2,356,000 |
2014/07/03 | 174 | 174 | 172 | 174 | 3,385,000 |
2014/07/02 | 176 | 176 | 174 | 174 | 2,661,000 |
2014/07/01 | 175 | 177 | 174 | 175 | 2,290,000 |
2014/06/30 | 173 | 176 | 172 | 175 | 5,528,000 |
2014/06/27 | 176 | 178 | 171 | 171 | 6,286,000 |
2014/06/26 | 179 | 180 | 176 | 177 | 11,837,000 |
2014/06/25 | 173 | 175 | 172 | 175 | 2,831,000 |
2014/06/24 | 173 | 177 | 172 | 173 | 5,995,000 |
2014/06/23 | 176 | 177 | 174 | 175 | 1,751,000 |
2014/06/20 | 174 | 176 | 172 | 174 | 6,407,000 |
2014/06/19 | 170 | 177 | 170 | 174 | 7,606,000 |
2014/06/18 | 168 | 169 | 167 | 168 | 2,090,000 |
2014/06/17 | 168 | 169 | 167 | 168 | 1,811,000 |
2014/06/16 | 172 | 173 | 168 | 169 | 4,356,000 |
2014/06/13 | 168 | 172 | 168 | 171 | 8,572,000 |
2014/06/12 | 168 | 170 | 167 | 169 | 4,093,000 |
2014/06/11 | 168 | 169 | 167 | 169 | 2,319,000 |
2014/06/10 | 168 | 170 | 166 | 167 | 5,882,000 |
2014/06/09 | 166 | 167 | 165 | 167 | 2,482,000 |
2014/06/06 | 165 | 166 | 163 | 164 | 3,872,000 |
2014/06/05 | 166 | 166 | 164 | 165 | 2,497,000 |
2014/06/04 | 168 | 169 | 165 | 165 | 3,865,000 |
2014/06/03 | 169 | 169 | 167 | 167 | 1,247,000 |
2014/06/02 | 167 | 168 | 166 | 167 | 1,409,000 |
2014/05/30 | 164 | 167 | 164 | 166 | 2,407,000 |
2014/05/29 | 166 | 167 | 163 | 164 | 2,982,000 |
2014/05/28 | 170 | 170 | 167 | 167 | 2,022,000 |
2014/05/27 | 169 | 170 | 168 | 170 | 3,097,000 |
2014/05/26 | 169 | 170 | 167 | 169 | 3,185,000 |
2014/05/23 | 163 | 166 | 162 | 166 | 1,988,000 |
2014/05/22 | 160 | 163 | 160 | 162 | 2,238,000 |
2014/05/21 | 161 | 162 | 158 | 160 | 2,311,000 |
2014/05/20 | 163 | 163 | 161 | 162 | 1,267,000 |
2014/05/19 | 163 | 164 | 161 | 162 | 1,853,000 |
2014/05/16 | 164 | 164 | 161 | 163 | 2,314,000 |
2014/05/15 | 168 | 168 | 165 | 165 | 1,917,000 |
2014/05/14 | 168 | 169 | 166 | 168 | 1,755,000 |
2014/05/13 | 167 | 169 | 166 | 169 | 2,883,000 |
2014/05/12 | 163 | 166 | 163 | 164 | 3,451,000 |
2014/05/09 | 163 | 165 | 163 | 164 | 2,173,000 |
2014/05/08 | 162 | 167 | 161 | 166 | 3,320,000 |
2014/05/07 | 163 | 163 | 159 | 160 | 4,758,000 |
2014/05/02 | 165 | 166 | 164 | 165 | 1,192,000 |
2014/05/01 | 165 | 167 | 164 | 166 | 2,703,000 |
2014/04/30 | 167 | 167 | 164 | 165 | 1,984,000 |
2014/04/28 | 165 | 165 | 162 | 163 | 1,411,000 |
2014/04/25 | 167 | 169 | 165 | 166 | 3,078,000 |
2014/04/24 | 165 | 167 | 165 | 166 | 3,202,000 |
2014/04/23 | 165 | 167 | 164 | 165 | 3,821,000 |
2014/04/22 | 166 | 167 | 163 | 164 | 2,498,000 |
2014/04/21 | 167 | 168 | 165 | 166 | 3,962,000 |
2014/04/18 | 166 | 166 | 164 | 166 | 4,124,000 |
2014/04/17 | 162 | 167 | 162 | 165 | 8,068,000 |
2014/04/16 | 157 | 160 | 156 | 160 | 4,371,000 |
2014/04/15 | 153 | 157 | 152 | 154 | 3,439,000 |
2014/04/14 | 155 | 155 | 151 | 151 | 4,624,000 |
2014/04/11 | 153 | 157 | 153 | 154 | 5,097,000 |
2014/04/10 | 160 | 160 | 157 | 157 | 3,952,000 |
2014/04/09 | 158 | 158 | 155 | 156 | 4,815,000 |
2014/04/08 | 162 | 163 | 159 | 160 | 4,741,000 |
2014/04/07 | 164 | 165 | 162 | 163 | 2,734,000 |
2014/04/04 | 168 | 168 | 166 | 166 | 3,419,000 |
2014/04/03 | 168 | 170 | 167 | 169 | 4,805,000 |
2014/04/02 | 168 | 170 | 166 | 168 | 6,380,000 |
2014/04/01 | 163 | 167 | 161 | 165 | 6,417,000 |
2014/03/31 | 160 | 163 | 160 | 162 | 3,945,000 |
2014/03/28 | 158 | 161 | 158 | 160 | 7,767,000 |
2014/03/27 | 156 | 159 | 155 | 159 | 6,673,000 |
2014/03/26 | 161 | 164 | 160 | 161 | 6,597,000 |
2014/03/25 | 161 | 163 | 158 | 160 | 8,916,000 |
2014/03/24 | 164 | 168 | 162 | 163 | 5,648,000 |
2014/03/20 | 167 | 168 | 163 | 165 | 4,462,000 |
2014/03/19 | 167 | 168 | 164 | 165 | 5,103,000 |
2014/03/18 | 167 | 169 | 165 | 166 | 5,004,000 |
2014/03/17 | 167 | 168 | 164 | 165 | 4,323,000 |
2014/03/14 | 171 | 173 | 168 | 168 | 8,651,000 |
2014/03/13 | 177 | 178 | 175 | 175 | 2,482,000 |
2014/03/12 | 179 | 179 | 176 | 177 | 2,889,000 |
2014/03/11 | 182 | 182 | 178 | 179 | 2,544,000 |
2014/03/10 | 180 | 182 | 179 | 181 | 2,348,000 |
2014/03/07 | 178 | 181 | 177 | 180 | 5,189,000 |
2014/03/06 | 175 | 178 | 174 | 177 | 3,446,000 |
2014/03/05 | 175 | 177 | 175 | 176 | 2,625,000 |
2014/03/04 | 172 | 175 | 172 | 173 | 5,318,000 |
2014/03/03 | 176 | 176 | 172 | 173 | 5,562,000 |
2014/02/28 | 177 | 178 | 175 | 176 | 2,735,000 |
2014/02/27 | 180 | 182 | 177 | 177 | 4,784,000 |
2014/02/26 | 179 | 180 | 177 | 180 | 5,331,000 |
2014/02/25 | 182 | 183 | 180 | 182 | 4,522,000 |
2014/02/24 | 179 | 184 | 177 | 180 | 6,295,000 |
2014/02/21 | 178 | 184 | 178 | 184 | 4,434,000 |
2014/02/20 | 179 | 181 | 175 | 175 | 4,172,000 |
2014/02/19 | 183 | 183 | 179 | 181 | 3,636,000 |
2014/02/18 | 180 | 183 | 178 | 183 | 3,179,000 |
2014/02/17 | 178 | 180 | 176 | 179 | 2,367,000 |
2014/02/14 | 182 | 185 | 174 | 178 | 8,246,000 |
2014/02/13 | 185 | 186 | 182 | 182 | 3,322,000 |
2014/02/12 | 183 | 187 | 182 | 185 | 6,063,000 |
2014/02/10 | 179 | 181 | 177 | 181 | 4,442,000 |
2014/02/07 | 170 | 184 | 170 | 178 | 10,465,000 |
2014/02/06 | 169 | 171 | 164 | 167 | 8,387,000 |
2014/02/05 | 170 | 172 | 167 | 170 | 6,095,000 |
2014/02/04 | 171 | 172 | 164 | 165 | 7,385,000 |
2014/02/03 | 181 | 182 | 173 | 174 | 5,743,000 |
2014/01/31 | 185 | 186 | 182 | 184 | 3,302,000 |
2014/01/30 | 182 | 185 | 181 | 185 | 5,968,000 |
2014/01/29 | 181 | 186 | 181 | 185 | 4,412,000 |
2014/01/28 | 179 | 182 | 178 | 179 | 2,722,000 |
2014/01/27 | 180 | 181 | 178 | 179 | 4,599,000 |
2014/01/24 | 184 | 186 | 182 | 183 | 5,195,000 |
2014/01/23 | 189 | 189 | 185 | 185 | 5,419,000 |
2014/01/22 | 189 | 190 | 187 | 189 | 4,867,000 |
2014/01/21 | 190 | 192 | 189 | 189 | 2,877,000 |
2014/01/20 | 189 | 191 | 188 | 191 | 3,593,000 |
2014/01/17 | 188 | 191 | 187 | 190 | 5,199,000 |
2014/01/16 | 189 | 191 | 188 | 189 | 5,329,000 |
2014/01/15 | 189 | 191 | 187 | 189 | 5,877,000 |
2014/01/14 | 186 | 188 | 185 | 186 | 4,634,000 |
2014/01/10 | 186 | 188 | 185 | 188 | 6,624,000 |
2014/01/09 | 190 | 190 | 186 | 187 | 6,389,000 |
2014/01/08 | 189 | 191 | 188 | 189 | 3,357,000 |
2014/01/07 | 190 | 191 | 188 | 188 | 3,571,000 |
2014/01/06 | 192 | 192 | 190 | 190 | 3,786,000 |