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 |
---|---|---|---|---|---|
2016/12/30 | 173 | 176 | 172 | 174 | 3,442,000 |
2016/12/29 | 176 | 178 | 174 | 174 | 6,178,000 |
2016/12/28 | 173 | 180 | 172 | 179 | 9,316,000 |
2016/12/27 | 171 | 173 | 171 | 172 | 2,132,000 |
2016/12/26 | 171 | 172 | 170 | 172 | 2,540,000 |
2016/12/22 | 173 | 173 | 169 | 171 | 4,578,000 |
2016/12/21 | 175 | 175 | 171 | 173 | 3,978,000 |
2016/12/20 | 176 | 176 | 172 | 174 | 3,986,000 |
2016/12/19 | 175 | 177 | 175 | 176 | 2,236,000 |
2016/12/16 | 178 | 178 | 176 | 176 | 4,015,000 |
2016/12/15 | 179 | 180 | 177 | 177 | 7,578,000 |
2016/12/14 | 175 | 178 | 175 | 177 | 4,604,000 |
2016/12/13 | 175 | 177 | 174 | 175 | 3,532,000 |
2016/12/12 | 180 | 181 | 175 | 176 | 8,043,000 |
2016/12/09 | 179 | 179 | 176 | 178 | 6,627,000 |
2016/12/08 | 175 | 179 | 174 | 179 | 7,626,000 |
2016/12/07 | 173 | 174 | 170 | 174 | 7,972,000 |
2016/12/06 | 173 | 174 | 172 | 174 | 5,135,000 |
2016/12/05 | 173 | 176 | 170 | 171 | 8,975,000 |
2016/12/02 | 173 | 177 | 172 | 176 | 8,458,000 |
2016/12/01 | 173 | 175 | 170 | 172 | 7,481,000 |
2016/11/30 | 172 | 173 | 170 | 172 | 4,497,000 |
2016/11/29 | 173 | 175 | 171 | 172 | 6,953,000 |
2016/11/28 | 169 | 172 | 168 | 172 | 6,810,000 |
2016/11/25 | 167 | 170 | 167 | 169 | 5,460,000 |
2016/11/24 | 167 | 168 | 165 | 167 | 5,365,000 |
2016/11/22 | 165 | 166 | 162 | 166 | 3,833,000 |
2016/11/21 | 167 | 167 | 164 | 164 | 3,707,000 |
2016/11/18 | 162 | 165 | 161 | 165 | 6,010,000 |
2016/11/17 | 159 | 162 | 158 | 160 | 6,006,000 |
2016/11/16 | 160 | 161 | 159 | 160 | 4,712,000 |
2016/11/15 | 162 | 163 | 159 | 159 | 7,288,000 |
2016/11/14 | 161 | 165 | 161 | 162 | 6,753,000 |
2016/11/11 | 167 | 168 | 160 | 162 | 9,473,000 |
2016/11/10 | 165 | 171 | 158 | 169 | 19,939,000 |
2016/11/09 | 169 | 171 | 160 | 160 | 6,906,000 |
2016/11/08 | 170 | 170 | 168 | 169 | 2,909,000 |
2016/11/07 | 171 | 172 | 170 | 171 | 1,970,000 |
2016/11/04 | 170 | 172 | 169 | 170 | 4,063,000 |
2016/11/02 | 173 | 173 | 170 | 172 | 2,938,000 |
2016/11/01 | 173 | 174 | 171 | 174 | 3,444,000 |
2016/10/31 | 172 | 174 | 172 | 172 | 3,362,000 |
2016/10/28 | 172 | 173 | 170 | 171 | 2,887,000 |
2016/10/27 | 173 | 173 | 170 | 172 | 3,382,000 |
2016/10/26 | 173 | 174 | 172 | 172 | 2,005,000 |
2016/10/25 | 173 | 173 | 171 | 173 | 3,040,000 |
2016/10/24 | 170 | 172 | 169 | 171 | 3,751,000 |
2016/10/21 | 168 | 170 | 167 | 169 | 3,365,000 |
2016/10/20 | 168 | 169 | 168 | 168 | 3,204,000 |
2016/10/19 | 170 | 170 | 167 | 169 | 2,794,000 |
2016/10/18 | 167 | 170 | 166 | 169 | 4,571,000 |
2016/10/17 | 167 | 169 | 166 | 166 | 1,946,000 |
2016/10/14 | 168 | 170 | 167 | 168 | 2,622,000 |
2016/10/13 | 167 | 170 | 167 | 169 | 2,756,000 |
2016/10/12 | 169 | 171 | 166 | 166 | 5,452,000 |
2016/10/11 | 171 | 173 | 169 | 171 | 3,746,000 |
2016/10/07 | 171 | 172 | 169 | 171 | 3,217,000 |
2016/10/06 | 174 | 174 | 172 | 172 | 3,492,000 |
2016/10/05 | 174 | 174 | 171 | 171 | 3,120,000 |
2016/10/04 | 173 | 175 | 172 | 174 | 4,212,000 |
2016/10/03 | 173 | 174 | 171 | 172 | 2,539,000 |
2016/09/30 | 170 | 171 | 168 | 169 | 4,086,000 |
2016/09/29 | 170 | 173 | 169 | 173 | 5,121,000 |
2016/09/28 | 167 | 170 | 166 | 168 | 4,024,000 |
2016/09/27 | 164 | 169 | 163 | 169 | 3,838,000 |
2016/09/26 | 169 | 170 | 165 | 165 | 4,114,000 |
2016/09/23 | 166 | 168 | 164 | 167 | 4,860,000 |
2016/09/21 | 165 | 166 | 160 | 164 | 5,820,000 |
2016/09/20 | 165 | 165 | 163 | 164 | 3,976,000 |
2016/09/16 | 162 | 165 | 161 | 165 | 5,879,000 |
2016/09/15 | 158 | 161 | 157 | 161 | 4,237,000 |
2016/09/14 | 156 | 159 | 156 | 158 | 3,697,000 |
2016/09/13 | 157 | 159 | 155 | 156 | 7,462,000 |
2016/09/12 | 159 | 161 | 155 | 155 | 7,368,000 |
2016/09/09 | 160 | 161 | 159 | 159 | 4,852,000 |
2016/09/08 | 160 | 161 | 160 | 160 | 3,144,000 |
2016/09/07 | 162 | 163 | 161 | 161 | 4,529,000 |
2016/09/06 | 161 | 164 | 161 | 163 | 3,145,000 |
2016/09/05 | 162 | 163 | 161 | 161 | 4,616,000 |
2016/09/02 | 163 | 163 | 160 | 160 | 5,202,000 |
2016/09/01 | 164 | 166 | 163 | 164 | 5,921,000 |
2016/08/31 | 162 | 164 | 162 | 164 | 4,989,000 |
2016/08/30 | 162 | 164 | 162 | 162 | 2,463,000 |
2016/08/29 | 164 | 164 | 161 | 162 | 4,766,000 |
2016/08/26 | 165 | 166 | 161 | 162 | 6,612,000 |
2016/08/25 | 166 | 170 | 165 | 170 | 4,378,000 |
2016/08/24 | 164 | 166 | 164 | 165 | 2,054,000 |
2016/08/23 | 164 | 166 | 162 | 164 | 2,951,000 |
2016/08/22 | 165 | 166 | 164 | 164 | 2,425,000 |
2016/08/19 | 166 | 167 | 164 | 166 | 2,509,000 |
2016/08/18 | 166 | 169 | 165 | 166 | 4,885,000 |
2016/08/17 | 165 | 169 | 165 | 168 | 2,835,000 |
2016/08/16 | 168 | 169 | 166 | 167 | 2,627,000 |
2016/08/15 | 168 | 170 | 167 | 168 | 1,672,000 |
2016/08/12 | 169 | 171 | 167 | 170 | 4,368,000 |
2016/08/10 | 166 | 168 | 165 | 167 | 6,417,000 |
2016/08/09 | 160 | 169 | 156 | 167 | 16,583,000 |
2016/08/08 | 172 | 173 | 160 | 161 | 13,921,000 |
2016/08/05 | 191 | 191 | 167 | 171 | 15,941,000 |
2016/08/04 | 192 | 194 | 188 | 194 | 4,935,000 |
2016/08/03 | 186 | 191 | 184 | 189 | 4,207,000 |
2016/08/02 | 192 | 194 | 189 | 189 | 4,442,000 |
2016/08/01 | 193 | 196 | 192 | 195 | 3,047,000 |
2016/07/29 | 196 | 198 | 192 | 195 | 6,059,000 |
2016/07/28 | 197 | 201 | 197 | 199 | 4,327,000 |
2016/07/27 | 197 | 199 | 195 | 199 | 3,616,000 |
2016/07/26 | 199 | 199 | 194 | 195 | 3,741,000 |
2016/07/25 | 198 | 199 | 195 | 198 | 3,598,000 |
2016/07/22 | 198 | 199 | 195 | 197 | 3,223,000 |
2016/07/21 | 199 | 200 | 197 | 197 | 2,969,000 |
2016/07/20 | 199 | 200 | 196 | 197 | 4,853,000 |
2016/07/19 | 201 | 202 | 199 | 201 | 3,243,000 |
2016/07/15 | 205 | 207 | 198 | 199 | 5,990,000 |
2016/07/14 | 202 | 206 | 200 | 206 | 7,167,000 |
2016/07/13 | 210 | 210 | 199 | 201 | 10,798,000 |
2016/07/12 | 209 | 211 | 203 | 208 | 8,723,000 |
2016/07/11 | 200 | 209 | 200 | 205 | 11,723,000 |
2016/07/08 | 194 | 198 | 194 | 196 | 5,101,000 |
2016/07/07 | 194 | 198 | 194 | 195 | 3,790,000 |
2016/07/06 | 196 | 197 | 193 | 197 | 4,851,000 |
2016/07/05 | 199 | 200 | 197 | 197 | 3,479,000 |
2016/07/04 | 198 | 200 | 196 | 200 | 4,160,000 |
2016/07/01 | 194 | 201 | 194 | 200 | 7,764,000 |
2016/06/30 | 194 | 197 | 192 | 193 | 6,635,000 |
2016/06/29 | 197 | 198 | 193 | 193 | 4,247,000 |
2016/06/28 | 197 | 203 | 192 | 193 | 7,774,000 |
2016/06/27 | 182 | 193 | 182 | 192 | 5,170,000 |
2016/06/24 | 200 | 202 | 180 | 181 | 10,483,000 |
2016/06/23 | 197 | 198 | 193 | 196 | 1,877,000 |
2016/06/22 | 198 | 198 | 193 | 197 | 3,138,000 |
2016/06/21 | 193 | 197 | 190 | 196 | 2,944,000 |
2016/06/20 | 195 | 199 | 194 | 195 | 2,884,000 |
2016/06/17 | 191 | 195 | 190 | 191 | 6,313,000 |
2016/06/16 | 193 | 194 | 186 | 187 | 4,471,000 |
2016/06/15 | 190 | 195 | 188 | 191 | 3,296,000 |
2016/06/14 | 194 | 197 | 190 | 193 | 5,376,000 |
2016/06/13 | 203 | 204 | 198 | 198 | 3,601,000 |
2016/06/10 | 208 | 208 | 203 | 207 | 6,209,000 |
2016/06/09 | 204 | 205 | 203 | 203 | 1,892,000 |
2016/06/08 | 201 | 206 | 199 | 205 | 7,400,000 |
2016/06/07 | 195 | 201 | 195 | 200 | 4,335,000 |
2016/06/06 | 194 | 196 | 192 | 194 | 4,358,000 |
2016/06/03 | 199 | 200 | 197 | 199 | 3,126,000 |
2016/06/02 | 201 | 202 | 197 | 198 | 2,872,000 |
2016/06/01 | 204 | 205 | 202 | 203 | 3,274,000 |
2016/05/31 | 204 | 207 | 204 | 206 | 2,770,000 |
2016/05/30 | 204 | 206 | 204 | 206 | 2,271,000 |
2016/05/27 | 203 | 206 | 203 | 205 | 2,486,000 |
2016/05/26 | 205 | 205 | 202 | 202 | 2,887,000 |
2016/05/25 | 208 | 208 | 204 | 204 | 2,995,000 |
2016/05/24 | 206 | 208 | 203 | 205 | 5,636,000 |
2016/05/23 | 204 | 208 | 201 | 206 | 5,786,000 |
2016/05/20 | 204 | 209 | 203 | 206 | 9,172,000 |
2016/05/19 | 204 | 205 | 201 | 203 | 6,141,000 |
2016/05/18 | 196 | 204 | 196 | 203 | 7,969,000 |
2016/05/17 | 198 | 201 | 195 | 197 | 9,936,000 |
2016/05/16 | 190 | 199 | 190 | 197 | 10,445,000 |
2016/05/13 | 186 | 189 | 184 | 188 | 4,783,000 |
2016/05/12 | 186 | 191 | 183 | 185 | 4,934,000 |
2016/05/11 | 189 | 190 | 186 | 187 | 3,093,000 |
2016/05/10 | 186 | 187 | 183 | 186 | 2,556,000 |
2016/05/09 | 183 | 186 | 183 | 184 | 1,756,000 |
2016/05/06 | 182 | 185 | 181 | 182 | 2,801,000 |
2016/05/02 | 181 | 184 | 180 | 183 | 4,575,000 |
2016/04/28 | 194 | 196 | 186 | 187 | 4,425,000 |
2016/04/27 | 195 | 196 | 192 | 195 | 4,087,000 |
2016/04/26 | 195 | 195 | 190 | 192 | 4,688,000 |
2016/04/25 | 199 | 199 | 194 | 195 | 4,301,000 |
2016/04/22 | 195 | 198 | 194 | 198 | 4,197,000 |
2016/04/21 | 198 | 198 | 195 | 197 | 4,300,000 |
2016/04/20 | 198 | 200 | 194 | 195 | 5,227,000 |
2016/04/19 | 193 | 197 | 193 | 197 | 5,544,000 |
2016/04/18 | 190 | 192 | 188 | 190 | 5,519,000 |
2016/04/15 | 194 | 196 | 193 | 195 | 5,345,000 |
2016/04/14 | 196 | 197 | 193 | 196 | 8,392,000 |
2016/04/13 | 189 | 198 | 188 | 197 | 14,569,000 |
2016/04/12 | 185 | 188 | 183 | 188 | 4,285,000 |
2016/04/11 | 185 | 185 | 180 | 185 | 5,362,000 |
2016/04/08 | 183 | 188 | 182 | 184 | 10,125,000 |
2016/04/07 | 178 | 185 | 177 | 184 | 10,477,000 |
2016/04/06 | 175 | 179 | 173 | 178 | 7,776,000 |
2016/04/05 | 172 | 179 | 171 | 177 | 20,235,000 |
2016/04/04 | 164 | 168 | 164 | 167 | 4,361,000 |
2016/04/01 | 169 | 169 | 164 | 165 | 5,409,000 |
2016/03/31 | 172 | 173 | 169 | 169 | 6,146,000 |
2016/03/30 | 171 | 173 | 170 | 172 | 5,201,000 |
2016/03/29 | 171 | 172 | 169 | 170 | 3,863,000 |
2016/03/28 | 172 | 174 | 170 | 174 | 4,502,000 |
2016/03/25 | 173 | 174 | 170 | 171 | 5,378,000 |
2016/03/24 | 171 | 172 | 169 | 171 | 2,380,000 |
2016/03/23 | 172 | 173 | 170 | 172 | 3,045,000 |
2016/03/22 | 172 | 173 | 169 | 172 | 3,083,000 |
2016/03/18 | 171 | 171 | 168 | 170 | 4,652,000 |
2016/03/17 | 172 | 174 | 168 | 170 | 3,987,000 |
2016/03/16 | 170 | 172 | 169 | 172 | 2,697,000 |
2016/03/15 | 171 | 172 | 169 | 170 | 3,095,000 |
2016/03/14 | 172 | 174 | 169 | 170 | 4,973,000 |
2016/03/11 | 164 | 169 | 164 | 168 | 5,282,000 |
2016/03/10 | 167 | 168 | 166 | 167 | 2,673,000 |
2016/03/09 | 167 | 167 | 163 | 166 | 5,499,000 |
2016/03/08 | 170 | 171 | 167 | 168 | 3,525,000 |
2016/03/07 | 170 | 170 | 166 | 169 | 2,809,000 |
2016/03/04 | 168 | 171 | 167 | 170 | 3,633,000 |
2016/03/03 | 167 | 170 | 166 | 169 | 7,761,000 |
2016/03/02 | 167 | 169 | 167 | 168 | 3,618,000 |
2016/03/01 | 164 | 167 | 162 | 164 | 8,766,000 |
2016/02/29 | 168 | 169 | 163 | 164 | 5,161,000 |
2016/02/26 | 165 | 168 | 165 | 165 | 5,579,000 |
2016/02/25 | 162 | 164 | 160 | 163 | 4,809,000 |
2016/02/24 | 157 | 160 | 154 | 158 | 2,671,000 |
2016/02/23 | 160 | 162 | 158 | 159 | 5,940,000 |
2016/02/22 | 154 | 158 | 153 | 157 | 4,930,000 |
2016/02/19 | 156 | 159 | 155 | 156 | 3,359,000 |
2016/02/18 | 156 | 160 | 155 | 159 | 4,383,000 |
2016/02/17 | 151 | 153 | 149 | 152 | 6,403,000 |
2016/02/16 | 150 | 155 | 149 | 150 | 5,436,000 |
2016/02/15 | 146 | 153 | 145 | 151 | 5,194,000 |
2016/02/12 | 143 | 147 | 140 | 141 | 7,709,000 |
2016/02/10 | 153 | 153 | 146 | 147 | 8,035,000 |
2016/02/09 | 152 | 153 | 148 | 150 | 6,069,000 |
2016/02/08 | 152 | 162 | 150 | 160 | 6,574,000 |
2016/02/05 | 151 | 153 | 150 | 152 | 3,001,000 |
2016/02/04 | 152 | 155 | 151 | 152 | 2,914,000 |
2016/02/03 | 155 | 155 | 152 | 153 | 4,569,000 |
2016/02/02 | 160 | 162 | 158 | 158 | 4,081,000 |
2016/02/01 | 160 | 164 | 160 | 163 | 4,138,000 |
2016/01/29 | 154 | 159 | 152 | 157 | 6,699,000 |
2016/01/28 | 154 | 158 | 154 | 154 | 2,968,000 |
2016/01/27 | 153 | 157 | 153 | 156 | 4,002,000 |
2016/01/26 | 155 | 155 | 152 | 152 | 3,237,000 |
2016/01/25 | 157 | 159 | 154 | 157 | 4,193,000 |
2016/01/22 | 151 | 155 | 150 | 155 | 5,086,000 |
2016/01/21 | 152 | 155 | 147 | 147 | 8,801,000 |
2016/01/20 | 155 | 155 | 151 | 151 | 4,606,000 |
2016/01/19 | 155 | 156 | 153 | 155 | 4,770,000 |
2016/01/18 | 153 | 156 | 152 | 155 | 3,272,000 |
2016/01/15 | 159 | 160 | 155 | 156 | 4,366,000 |
2016/01/14 | 158 | 158 | 155 | 157 | 4,223,000 |
2016/01/13 | 160 | 162 | 160 | 161 | 2,722,000 |
2016/01/12 | 161 | 161 | 157 | 158 | 3,682,000 |
2016/01/08 | 161 | 164 | 161 | 162 | 4,128,000 |
2016/01/07 | 165 | 166 | 162 | 163 | 3,145,000 |
2016/01/06 | 167 | 167 | 165 | 165 | 2,280,000 |
2016/01/05 | 165 | 169 | 165 | 167 | 2,727,000 |
2016/01/04 | 170 | 170 | 165 | 165 | 2,371,000 |