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 |
---|---|---|---|---|---|
2015/12/30 | 169 | 171 | 168 | 170 | 2,121,000 |
2015/12/29 | 167 | 170 | 164 | 169 | 2,591,000 |
2015/12/28 | 164 | 169 | 164 | 167 | 2,133,000 |
2015/12/25 | 167 | 167 | 163 | 164 | 2,799,000 |
2015/12/24 | 168 | 168 | 164 | 165 | 4,261,000 |
2015/12/22 | 166 | 167 | 165 | 166 | 2,939,000 |
2015/12/21 | 168 | 169 | 166 | 168 | 4,339,000 |
2015/12/18 | 170 | 175 | 167 | 168 | 5,890,000 |
2015/12/17 | 172 | 174 | 171 | 172 | 2,922,000 |
2015/12/16 | 169 | 170 | 168 | 170 | 2,111,000 |
2015/12/15 | 170 | 171 | 166 | 166 | 5,527,000 |
2015/12/14 | 169 | 171 | 168 | 170 | 2,732,000 |
2015/12/11 | 171 | 173 | 170 | 172 | 5,436,000 |
2015/12/10 | 172 | 174 | 170 | 171 | 3,801,000 |
2015/12/09 | 175 | 176 | 170 | 172 | 4,911,000 |
2015/12/08 | 177 | 178 | 173 | 175 | 4,470,000 |
2015/12/07 | 180 | 180 | 177 | 177 | 4,152,000 |
2015/12/04 | 179 | 180 | 178 | 178 | 3,225,000 |
2015/12/03 | 181 | 182 | 179 | 182 | 3,948,000 |
2015/12/02 | 184 | 184 | 182 | 182 | 1,884,000 |
2015/12/01 | 180 | 184 | 180 | 184 | 2,788,000 |
2015/11/30 | 181 | 182 | 180 | 180 | 1,757,000 |
2015/11/27 | 184 | 185 | 181 | 182 | 3,535,000 |
2015/11/26 | 184 | 186 | 183 | 184 | 3,657,000 |
2015/11/25 | 183 | 184 | 182 | 182 | 2,362,000 |
2015/11/24 | 182 | 185 | 181 | 184 | 3,674,000 |
2015/11/20 | 182 | 183 | 181 | 182 | 1,598,000 |
2015/11/19 | 183 | 183 | 181 | 182 | 3,079,000 |
2015/11/18 | 183 | 183 | 181 | 181 | 2,958,000 |
2015/11/17 | 182 | 183 | 180 | 181 | 4,631,000 |
2015/11/16 | 179 | 183 | 179 | 181 | 2,973,000 |
2015/11/13 | 181 | 183 | 180 | 182 | 3,045,000 |
2015/11/12 | 181 | 183 | 180 | 183 | 2,512,000 |
2015/11/11 | 182 | 183 | 179 | 183 | 3,159,000 |
2015/11/10 | 182 | 184 | 181 | 183 | 2,134,000 |
2015/11/09 | 181 | 185 | 181 | 184 | 5,141,000 |
2015/11/06 | 177 | 182 | 174 | 181 | 5,355,000 |
2015/11/05 | 174 | 181 | 174 | 179 | 10,007,000 |
2015/11/04 | 176 | 176 | 170 | 171 | 5,423,000 |
2015/11/02 | 176 | 176 | 173 | 174 | 2,218,000 |
2015/10/30 | 180 | 180 | 174 | 178 | 6,289,000 |
2015/10/29 | 179 | 184 | 179 | 183 | 4,209,000 |
2015/10/28 | 180 | 180 | 178 | 179 | 1,380,000 |
2015/10/27 | 180 | 182 | 177 | 178 | 2,205,000 |
2015/10/26 | 182 | 182 | 180 | 181 | 1,689,000 |
2015/10/23 | 181 | 181 | 179 | 180 | 2,657,000 |
2015/10/22 | 179 | 182 | 176 | 178 | 3,793,000 |
2015/10/21 | 174 | 181 | 174 | 181 | 3,515,000 |
2015/10/20 | 176 | 177 | 175 | 176 | 2,357,000 |
2015/10/19 | 176 | 177 | 172 | 176 | 6,463,000 |
2015/10/16 | 178 | 180 | 176 | 177 | 2,783,000 |
2015/10/15 | 173 | 178 | 173 | 178 | 5,389,000 |
2015/10/14 | 173 | 177 | 172 | 175 | 5,711,000 |
2015/10/13 | 173 | 178 | 170 | 175 | 8,844,000 |
2015/10/09 | 166 | 173 | 166 | 172 | 8,505,000 |
2015/10/08 | 167 | 168 | 164 | 166 | 4,831,000 |
2015/10/07 | 166 | 168 | 165 | 168 | 3,935,000 |
2015/10/06 | 167 | 168 | 166 | 167 | 2,760,000 |
2015/10/05 | 166 | 168 | 165 | 166 | 3,113,000 |
2015/10/02 | 163 | 166 | 162 | 166 | 1,033,000 |
2015/10/01 | 164 | 167 | 162 | 165 | 2,146,000 |
2015/09/30 | 161 | 164 | 160 | 162 | 3,965,000 |
2015/09/29 | 162 | 162 | 158 | 159 | 5,324,000 |
2015/09/28 | 166 | 167 | 163 | 164 | 3,602,000 |
2015/09/25 | 163 | 165 | 161 | 163 | 3,580,000 |
2015/09/24 | 166 | 167 | 161 | 162 | 3,440,000 |
2015/09/18 | 167 | 169 | 166 | 167 | 3,089,000 |
2015/09/17 | 169 | 171 | 168 | 169 | 2,868,000 |
2015/09/16 | 169 | 169 | 166 | 168 | 2,432,000 |
2015/09/15 | 168 | 170 | 165 | 166 | 2,640,000 |
2015/09/14 | 170 | 171 | 165 | 166 | 2,763,000 |
2015/09/11 | 166 | 170 | 166 | 169 | 4,467,000 |
2015/09/10 | 167 | 168 | 164 | 168 | 5,938,000 |
2015/09/09 | 166 | 171 | 165 | 171 | 6,934,000 |
2015/09/08 | 167 | 168 | 162 | 163 | 4,047,000 |
2015/09/07 | 164 | 168 | 162 | 167 | 5,695,000 |
2015/09/04 | 169 | 170 | 163 | 165 | 5,681,000 |
2015/09/03 | 169 | 171 | 166 | 167 | 3,622,000 |
2015/09/02 | 166 | 171 | 166 | 168 | 5,466,000 |
2015/09/01 | 172 | 173 | 169 | 169 | 4,706,000 |
2015/08/31 | 178 | 178 | 173 | 174 | 5,687,000 |
2015/08/28 | 175 | 178 | 173 | 177 | 3,649,000 |
2015/08/27 | 176 | 176 | 169 | 171 | 4,836,000 |
2015/08/26 | 168 | 174 | 167 | 171 | 6,625,000 |
2015/08/25 | 169 | 177 | 165 | 166 | 8,583,000 |
2015/08/24 | 176 | 178 | 173 | 173 | 5,509,000 |
2015/08/21 | 181 | 183 | 180 | 181 | 4,584,000 |
2015/08/20 | 190 | 190 | 185 | 186 | 4,178,000 |
2015/08/19 | 193 | 194 | 190 | 191 | 4,451,000 |
2015/08/18 | 191 | 194 | 190 | 192 | 3,630,000 |
2015/08/17 | 188 | 192 | 187 | 190 | 3,870,000 |
2015/08/14 | 188 | 189 | 186 | 188 | 2,364,000 |
2015/08/13 | 186 | 188 | 185 | 188 | 3,851,000 |
2015/08/12 | 188 | 189 | 183 | 183 | 4,107,000 |
2015/08/11 | 187 | 189 | 186 | 188 | 2,800,000 |
2015/08/10 | 188 | 188 | 183 | 185 | 3,178,000 |
2015/08/07 | 193 | 194 | 186 | 189 | 5,861,000 |
2015/08/06 | 186 | 198 | 182 | 198 | 13,593,000 |
2015/08/05 | 182 | 185 | 181 | 184 | 2,488,000 |
2015/08/04 | 181 | 183 | 178 | 181 | 4,115,000 |
2015/08/03 | 183 | 183 | 180 | 182 | 3,280,000 |
2015/07/31 | 184 | 185 | 182 | 185 | 1,900,000 |
2015/07/30 | 182 | 185 | 181 | 184 | 2,996,000 |
2015/07/29 | 184 | 185 | 179 | 181 | 2,896,000 |
2015/07/28 | 181 | 184 | 180 | 182 | 2,696,000 |
2015/07/27 | 184 | 186 | 181 | 182 | 2,795,000 |
2015/07/24 | 185 | 185 | 181 | 183 | 3,484,000 |
2015/07/23 | 189 | 189 | 183 | 185 | 3,195,000 |
2015/07/22 | 188 | 189 | 187 | 188 | 1,938,000 |
2015/07/21 | 189 | 191 | 188 | 190 | 2,459,000 |
2015/07/17 | 187 | 187 | 185 | 186 | 923,000 |
2015/07/16 | 189 | 189 | 184 | 187 | 2,164,000 |
2015/07/15 | 189 | 191 | 187 | 187 | 3,261,000 |
2015/07/14 | 187 | 190 | 186 | 189 | 4,392,000 |
2015/07/13 | 181 | 187 | 181 | 184 | 3,655,000 |
2015/07/10 | 183 | 184 | 179 | 180 | 5,828,000 |
2015/07/09 | 180 | 184 | 176 | 183 | 7,057,000 |
2015/07/08 | 188 | 191 | 183 | 184 | 5,846,000 |
2015/07/07 | 194 | 194 | 188 | 189 | 3,464,000 |
2015/07/06 | 191 | 192 | 188 | 189 | 3,848,000 |
2015/07/03 | 195 | 195 | 193 | 195 | 2,167,000 |
2015/07/02 | 195 | 199 | 194 | 195 | 3,392,000 |
2015/07/01 | 195 | 196 | 192 | 194 | 4,353,000 |
2015/06/30 | 194 | 197 | 193 | 195 | 6,122,000 |
2015/06/29 | 193 | 197 | 191 | 195 | 5,298,000 |
2015/06/26 | 204 | 204 | 186 | 200 | 13,292,000 |
2015/06/25 | 212 | 213 | 209 | 210 | 6,879,000 |
2015/06/24 | 214 | 216 | 212 | 213 | 7,494,000 |
2015/06/23 | 208 | 214 | 208 | 213 | 4,367,000 |
2015/06/22 | 208 | 210 | 207 | 209 | 1,886,000 |
2015/06/19 | 207 | 209 | 205 | 208 | 4,619,000 |
2015/06/18 | 206 | 207 | 203 | 205 | 3,175,000 |
2015/06/17 | 210 | 210 | 206 | 209 | 2,775,000 |
2015/06/16 | 211 | 211 | 209 | 210 | 2,044,000 |
2015/06/15 | 210 | 211 | 209 | 211 | 1,294,000 |
2015/06/12 | 214 | 214 | 210 | 212 | 5,200,000 |
2015/06/11 | 210 | 212 | 209 | 212 | 2,791,000 |
2015/06/10 | 212 | 213 | 205 | 208 | 7,373,000 |
2015/06/09 | 214 | 214 | 210 | 211 | 4,364,000 |
2015/06/08 | 212 | 215 | 211 | 214 | 8,255,000 |
2015/06/05 | 206 | 210 | 205 | 210 | 9,262,000 |
2015/06/04 | 204 | 205 | 203 | 205 | 5,136,000 |
2015/06/03 | 204 | 206 | 202 | 203 | 5,911,000 |
2015/06/02 | 203 | 207 | 203 | 205 | 9,117,000 |
2015/06/01 | 200 | 203 | 200 | 203 | 3,901,000 |
2015/05/29 | 199 | 202 | 199 | 199 | 5,300,000 |
2015/05/28 | 200 | 203 | 198 | 199 | 5,087,000 |
2015/05/27 | 198 | 201 | 196 | 199 | 7,005,000 |
2015/05/26 | 195 | 199 | 195 | 199 | 6,150,000 |
2015/05/25 | 195 | 196 | 193 | 194 | 4,167,000 |
2015/05/22 | 191 | 195 | 191 | 194 | 3,668,000 |
2015/05/21 | 193 | 195 | 192 | 193 | 3,109,000 |
2015/05/20 | 192 | 194 | 192 | 193 | 3,008,000 |
2015/05/19 | 192 | 193 | 189 | 192 | 4,069,000 |
2015/05/18 | 192 | 193 | 191 | 193 | 1,456,000 |
2015/05/15 | 193 | 195 | 191 | 192 | 3,104,000 |
2015/05/14 | 192 | 194 | 190 | 192 | 4,888,000 |
2015/05/13 | 188 | 194 | 188 | 194 | 5,705,000 |
2015/05/12 | 188 | 190 | 186 | 190 | 6,282,000 |
2015/05/11 | 179 | 189 | 179 | 188 | 10,835,000 |
2015/05/08 | 177 | 180 | 176 | 178 | 2,523,000 |
2015/05/07 | 176 | 180 | 175 | 176 | 3,282,000 |
2015/05/01 | 182 | 182 | 177 | 177 | 4,163,000 |
2015/04/30 | 183 | 183 | 181 | 183 | 5,705,000 |
2015/04/28 | 182 | 183 | 181 | 183 | 5,494,000 |
2015/04/27 | 180 | 181 | 179 | 180 | 3,778,000 |
2015/04/24 | 179 | 182 | 178 | 180 | 6,442,000 |
2015/04/23 | 178 | 180 | 177 | 178 | 4,055,000 |
2015/04/22 | 177 | 179 | 176 | 179 | 3,928,000 |
2015/04/21 | 178 | 179 | 175 | 177 | 3,449,000 |
2015/04/20 | 174 | 177 | 173 | 177 | 3,902,000 |
2015/04/17 | 177 | 179 | 174 | 176 | 7,156,000 |
2015/04/16 | 177 | 179 | 176 | 178 | 6,715,000 |
2015/04/15 | 173 | 180 | 172 | 179 | 17,370,000 |
2015/04/14 | 168 | 174 | 167 | 172 | 12,630,000 |
2015/04/13 | 165 | 167 | 164 | 165 | 3,969,000 |
2015/04/10 | 164 | 166 | 164 | 164 | 2,591,000 |
2015/04/09 | 165 | 166 | 163 | 165 | 3,548,000 |
2015/04/08 | 165 | 166 | 164 | 164 | 2,794,000 |
2015/04/07 | 162 | 167 | 162 | 165 | 5,397,000 |
2015/04/06 | 162 | 163 | 161 | 162 | 1,281,000 |
2015/04/03 | 162 | 164 | 161 | 162 | 2,769,000 |
2015/04/02 | 162 | 165 | 161 | 163 | 6,975,000 |
2015/04/01 | 161 | 162 | 159 | 161 | 5,929,000 |
2015/03/31 | 163 | 165 | 162 | 162 | 4,442,000 |
2015/03/30 | 166 | 166 | 159 | 163 | 5,939,000 |
2015/03/27 | 169 | 170 | 165 | 167 | 6,909,000 |
2015/03/26 | 174 | 175 | 172 | 172 | 3,755,000 |
2015/03/25 | 173 | 175 | 172 | 174 | 6,669,000 |
2015/03/24 | 173 | 173 | 171 | 173 | 2,449,000 |
2015/03/23 | 174 | 174 | 171 | 173 | 3,475,000 |
2015/03/20 | 168 | 173 | 167 | 173 | 6,386,000 |
2015/03/19 | 169 | 170 | 167 | 168 | 3,492,000 |
2015/03/18 | 170 | 170 | 168 | 170 | 2,413,000 |
2015/03/17 | 172 | 172 | 169 | 170 | 3,276,000 |
2015/03/16 | 170 | 172 | 169 | 171 | 5,906,000 |
2015/03/13 | 170 | 170 | 168 | 170 | 5,966,000 |
2015/03/12 | 167 | 168 | 166 | 168 | 1,968,000 |
2015/03/11 | 164 | 167 | 164 | 166 | 2,221,000 |
2015/03/10 | 166 | 167 | 164 | 165 | 3,934,000 |
2015/03/09 | 166 | 167 | 165 | 166 | 1,842,000 |
2015/03/06 | 168 | 168 | 166 | 167 | 3,987,000 |
2015/03/05 | 168 | 171 | 166 | 167 | 7,081,000 |
2015/03/04 | 167 | 169 | 165 | 168 | 4,834,000 |
2015/03/03 | 169 | 169 | 167 | 169 | 3,770,000 |
2015/03/02 | 168 | 169 | 167 | 169 | 3,677,000 |
2015/02/27 | 166 | 169 | 166 | 168 | 4,527,000 |
2015/02/26 | 165 | 167 | 165 | 165 | 3,415,000 |
2015/02/25 | 166 | 168 | 165 | 166 | 2,956,000 |
2015/02/24 | 166 | 167 | 165 | 166 | 2,983,000 |
2015/02/23 | 165 | 166 | 164 | 166 | 3,857,000 |
2015/02/20 | 167 | 167 | 163 | 164 | 8,242,000 |
2015/02/19 | 166 | 169 | 166 | 168 | 3,641,000 |
2015/02/18 | 165 | 168 | 165 | 167 | 3,532,000 |
2015/02/17 | 165 | 168 | 165 | 165 | 3,653,000 |
2015/02/16 | 163 | 167 | 163 | 166 | 5,242,000 |
2015/02/13 | 166 | 167 | 163 | 163 | 3,928,000 |
2015/02/12 | 168 | 169 | 166 | 168 | 5,399,000 |
2015/02/10 | 166 | 169 | 165 | 167 | 5,131,000 |
2015/02/09 | 166 | 169 | 162 | 165 | 8,309,000 |
2015/02/06 | 163 | 165 | 163 | 164 | 2,806,000 |
2015/02/05 | 162 | 165 | 161 | 162 | 3,180,000 |
2015/02/04 | 160 | 167 | 160 | 165 | 7,502,000 |
2015/02/03 | 159 | 160 | 157 | 158 | 3,823,000 |
2015/02/02 | 158 | 160 | 158 | 159 | 1,320,000 |
2015/01/30 | 161 | 162 | 158 | 159 | 4,742,000 |
2015/01/29 | 160 | 163 | 160 | 160 | 3,827,000 |
2015/01/28 | 159 | 164 | 159 | 162 | 4,174,000 |
2015/01/27 | 159 | 162 | 159 | 160 | 2,354,000 |
2015/01/26 | 157 | 159 | 156 | 159 | 1,385,000 |
2015/01/23 | 158 | 159 | 157 | 157 | 2,185,000 |
2015/01/22 | 158 | 159 | 155 | 157 | 3,912,000 |
2015/01/21 | 159 | 160 | 158 | 158 | 1,666,000 |
2015/01/20 | 158 | 161 | 158 | 160 | 1,730,000 |
2015/01/19 | 158 | 159 | 157 | 158 | 915,000 |
2015/01/16 | 158 | 159 | 156 | 158 | 3,384,000 |
2015/01/15 | 157 | 160 | 157 | 160 | 2,256,000 |
2015/01/14 | 158 | 159 | 157 | 157 | 2,193,000 |
2015/01/13 | 160 | 160 | 157 | 159 | 2,629,000 |
2015/01/09 | 163 | 164 | 160 | 160 | 3,507,000 |
2015/01/08 | 165 | 166 | 162 | 163 | 4,697,000 |
2015/01/07 | 159 | 166 | 158 | 165 | 7,300,000 |
2015/01/06 | 160 | 161 | 159 | 159 | 3,152,000 |
2015/01/05 | 162 | 164 | 161 | 161 | 1,982,000 |