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 |
---|---|---|---|---|---|
2017/12/29 | 2,049 | 2,059 | 2,045 | 2,047 | 160,400 |
2017/12/28 | 2,049 | 2,065 | 2,039 | 2,049 | 260,400 |
2017/12/27 | 2,035 | 2,050 | 2,031 | 2,049 | 253,900 |
2017/12/26 | 2,057 | 2,057 | 2,033 | 2,038 | 298,200 |
2017/12/25 | 2,060 | 2,072 | 2,056 | 2,061 | 176,100 |
2017/12/22 | 2,065 | 2,069 | 2,045 | 2,057 | 325,800 |
2017/12/21 | 2,066 | 2,084 | 2,059 | 2,074 | 238,500 |
2017/12/20 | 2,057 | 2,077 | 2,051 | 2,073 | 202,600 |
2017/12/19 | 2,065 | 2,073 | 2,057 | 2,060 | 174,100 |
2017/12/18 | 2,049 | 2,070 | 2,039 | 2,068 | 321,800 |
2017/12/15 | 2,035 | 2,040 | 2,017 | 2,029 | 290,400 |
2017/12/14 | 2,046 | 2,068 | 2,039 | 2,043 | 276,700 |
2017/12/13 | 2,104 | 2,110 | 2,041 | 2,043 | 482,700 |
2017/12/12 | 2,097 | 2,111 | 2,092 | 2,102 | 363,600 |
2017/12/11 | 2,065 | 2,091 | 2,063 | 2,085 | 338,700 |
2017/12/08 | 2,047 | 2,062 | 2,032 | 2,061 | 721,000 |
2017/12/07 | 2,003 | 2,021 | 2,003 | 2,009 | 439,100 |
2017/12/06 | 2,010 | 2,022 | 2,003 | 2,016 | 604,700 |
2017/12/05 | 2,015 | 2,031 | 2,003 | 2,025 | 353,000 |
2017/12/04 | 2,034 | 2,045 | 2,021 | 2,033 | 502,200 |
2017/12/01 | 2,059 | 2,075 | 2,047 | 2,052 | 579,700 |
2017/11/30 | 2,037 | 2,050 | 2,015 | 2,047 | 533,700 |
2017/11/29 | 2,008 | 2,036 | 2,006 | 2,029 | 323,200 |
2017/11/28 | 2,017 | 2,026 | 2,001 | 2,002 | 369,100 |
2017/11/27 | 2,032 | 2,033 | 2,009 | 2,012 | 427,100 |
2017/11/24 | 2,037 | 2,045 | 2,013 | 2,035 | 351,500 |
2017/11/22 | 2,045 | 2,059 | 2,031 | 2,050 | 448,100 |
2017/11/21 | 2,024 | 2,046 | 2,015 | 2,045 | 546,100 |
2017/11/20 | 1,997 | 2,017 | 1,994 | 2,006 | 419,500 |
2017/11/17 | 2,012 | 2,018 | 1,988 | 1,997 | 514,100 |
2017/11/16 | 1,965 | 1,998 | 1,965 | 1,989 | 451,100 |
2017/11/15 | 1,999 | 2,001 | 1,957 | 1,964 | 580,300 |
2017/11/14 | 2,034 | 2,036 | 2,005 | 2,007 | 635,800 |
2017/11/13 | 2,053 | 2,061 | 2,020 | 2,041 | 1,097,300 |
2017/11/10 | 2,030 | 2,063 | 1,995 | 2,058 | 1,584,900 |
2017/11/09 | 2,177 | 2,202 | 2,006 | 2,038 | 2,297,100 |
2017/11/08 | 2,176 | 2,181 | 2,159 | 2,173 | 581,000 |
2017/11/07 | 2,181 | 2,209 | 2,176 | 2,202 | 579,300 |
2017/11/06 | 2,230 | 2,240 | 2,206 | 2,209 | 642,100 |
2017/11/02 | 2,220 | 2,246 | 2,216 | 2,236 | 478,700 |
2017/11/01 | 2,189 | 2,218 | 2,188 | 2,214 | 509,400 |
2017/10/31 | 2,170 | 2,191 | 2,154 | 2,179 | 475,800 |
2017/10/30 | 2,183 | 2,195 | 2,176 | 2,185 | 590,000 |
2017/10/27 | 2,190 | 2,220 | 2,186 | 2,199 | 617,900 |
2017/10/26 | 2,129 | 2,184 | 2,119 | 2,177 | 745,800 |
2017/10/25 | 2,130 | 2,140 | 2,112 | 2,121 | 599,200 |
2017/10/24 | 2,093 | 2,130 | 2,078 | 2,128 | 439,800 |
2017/10/23 | 2,095 | 2,096 | 2,077 | 2,090 | 572,400 |
2017/10/20 | 2,062 | 2,078 | 2,054 | 2,076 | 367,300 |
2017/10/19 | 2,069 | 2,074 | 2,060 | 2,066 | 486,800 |
2017/10/18 | 2,083 | 2,083 | 2,061 | 2,069 | 495,800 |
2017/10/17 | 2,112 | 2,112 | 2,086 | 2,092 | 494,000 |
2017/10/16 | 2,115 | 2,123 | 2,100 | 2,107 | 446,400 |
2017/10/13 | 2,120 | 2,144 | 2,112 | 2,133 | 372,800 |
2017/10/12 | 2,140 | 2,145 | 2,116 | 2,135 | 417,700 |
2017/10/11 | 2,122 | 2,140 | 2,116 | 2,140 | 333,600 |
2017/10/10 | 2,104 | 2,120 | 2,092 | 2,120 | 306,000 |
2017/10/06 | 2,111 | 2,117 | 2,103 | 2,113 | 360,600 |
2017/10/05 | 2,126 | 2,126 | 2,107 | 2,116 | 335,200 |
2017/10/04 | 2,139 | 2,150 | 2,122 | 2,134 | 353,500 |
2017/10/03 | 2,132 | 2,137 | 2,111 | 2,137 | 261,800 |
2017/10/02 | 2,154 | 2,154 | 2,123 | 2,131 | 442,700 |
2017/09/29 | 2,113 | 2,154 | 2,102 | 2,143 | 1,097,800 |
2017/09/28 | 2,125 | 2,128 | 2,054 | 2,101 | 752,300 |
2017/09/27 | 2,150 | 2,159 | 2,121 | 2,126 | 723,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 209 | 212 | 207 | 212 | 2,887,000 |
2017/09/25 | 207 | 211 | 206 | 209 | 4,743,000 |
2017/09/22 | 201 | 206 | 201 | 205 | 4,607,000 |
2017/09/21 | 200 | 203 | 199 | 201 | 6,196,000 |
2017/09/20 | 199 | 201 | 199 | 200 | 2,617,000 |
2017/09/19 | 199 | 201 | 198 | 199 | 3,478,000 |
2017/09/15 | 199 | 199 | 197 | 198 | 2,356,000 |
2017/09/14 | 199 | 200 | 197 | 198 | 2,586,000 |
2017/09/13 | 199 | 200 | 198 | 199 | 1,684,000 |
2017/09/12 | 199 | 200 | 197 | 198 | 2,896,000 |
2017/09/11 | 200 | 201 | 197 | 198 | 2,857,000 |
2017/09/08 | 197 | 198 | 196 | 197 | 3,410,000 |
2017/09/07 | 197 | 199 | 196 | 198 | 2,021,000 |
2017/09/06 | 196 | 198 | 195 | 197 | 3,535,000 |
2017/09/05 | 197 | 198 | 195 | 196 | 1,720,000 |
2017/09/04 | 201 | 201 | 196 | 197 | 2,235,000 |
2017/09/01 | 200 | 201 | 198 | 201 | 2,043,000 |
2017/08/31 | 199 | 200 | 198 | 199 | 1,454,000 |
2017/08/30 | 199 | 199 | 198 | 198 | 876,000 |
2017/08/29 | 197 | 200 | 197 | 197 | 1,778,000 |
2017/08/28 | 197 | 200 | 197 | 199 | 2,618,000 |
2017/08/25 | 198 | 199 | 196 | 196 | 2,793,000 |
2017/08/24 | 198 | 199 | 197 | 197 | 1,892,000 |
2017/08/23 | 197 | 198 | 195 | 198 | 4,278,000 |
2017/08/22 | 196 | 198 | 196 | 196 | 3,335,000 |
2017/08/21 | 198 | 198 | 196 | 197 | 1,400,000 |
2017/08/18 | 196 | 198 | 195 | 197 | 4,064,000 |
2017/08/17 | 196 | 198 | 195 | 198 | 1,736,000 |
2017/08/16 | 198 | 199 | 196 | 196 | 2,274,000 |
2017/08/15 | 199 | 200 | 197 | 197 | 1,405,000 |
2017/08/14 | 197 | 198 | 195 | 197 | 2,588,000 |
2017/08/10 | 201 | 204 | 198 | 199 | 2,727,000 |
2017/08/09 | 197 | 200 | 197 | 198 | 4,367,000 |
2017/08/08 | 195 | 200 | 194 | 198 | 5,843,000 |
2017/08/07 | 211 | 217 | 192 | 192 | 16,561,000 |
2017/08/04 | 210 | 211 | 209 | 209 | 2,327,000 |
2017/08/03 | 211 | 212 | 210 | 211 | 1,893,000 |
2017/08/02 | 212 | 214 | 211 | 212 | 1,690,000 |
2017/08/01 | 210 | 213 | 209 | 213 | 1,633,000 |
2017/07/31 | 211 | 212 | 209 | 210 | 3,234,000 |
2017/07/28 | 210 | 211 | 209 | 211 | 1,843,000 |
2017/07/27 | 212 | 214 | 210 | 210 | 2,809,000 |
2017/07/26 | 215 | 215 | 211 | 213 | 3,313,000 |
2017/07/25 | 216 | 216 | 214 | 214 | 1,986,000 |
2017/07/24 | 217 | 217 | 215 | 216 | 2,300,000 |
2017/07/21 | 216 | 218 | 216 | 218 | 2,124,000 |
2017/07/20 | 216 | 218 | 215 | 217 | 2,429,000 |
2017/07/19 | 215 | 217 | 215 | 217 | 1,130,000 |
2017/07/18 | 215 | 218 | 214 | 215 | 1,862,000 |
2017/07/14 | 214 | 217 | 213 | 215 | 5,198,000 |
2017/07/13 | 214 | 214 | 212 | 213 | 1,637,000 |
2017/07/12 | 212 | 214 | 212 | 214 | 2,206,000 |
2017/07/11 | 212 | 213 | 211 | 213 | 1,474,000 |
2017/07/10 | 212 | 213 | 211 | 212 | 2,149,000 |
2017/07/07 | 209 | 210 | 209 | 210 | 2,080,000 |
2017/07/06 | 211 | 212 | 209 | 209 | 3,500,000 |
2017/07/05 | 211 | 212 | 208 | 211 | 2,604,000 |
2017/07/04 | 212 | 212 | 208 | 210 | 3,648,000 |
2017/07/03 | 207 | 212 | 207 | 211 | 5,685,000 |
2017/06/30 | 210 | 210 | 205 | 206 | 10,162,000 |
2017/06/29 | 214 | 215 | 212 | 212 | 2,782,000 |
2017/06/28 | 213 | 216 | 212 | 214 | 4,713,000 |
2017/06/27 | 214 | 214 | 210 | 211 | 3,012,000 |
2017/06/26 | 212 | 214 | 212 | 213 | 2,503,000 |
2017/06/23 | 211 | 215 | 209 | 210 | 8,325,000 |
2017/06/22 | 209 | 209 | 207 | 207 | 2,125,000 |
2017/06/21 | 207 | 210 | 207 | 208 | 2,509,000 |
2017/06/20 | 209 | 212 | 209 | 209 | 6,460,000 |
2017/06/19 | 205 | 210 | 204 | 209 | 5,849,000 |
2017/06/16 | 203 | 205 | 201 | 203 | 4,551,000 |
2017/06/15 | 204 | 205 | 203 | 203 | 3,707,000 |
2017/06/14 | 204 | 205 | 202 | 203 | 6,264,000 |
2017/06/13 | 204 | 204 | 201 | 203 | 3,833,000 |
2017/06/12 | 201 | 205 | 201 | 205 | 6,397,000 |
2017/06/09 | 201 | 201 | 197 | 200 | 8,398,000 |
2017/06/08 | 194 | 199 | 194 | 198 | 5,348,000 |
2017/06/07 | 193 | 195 | 191 | 195 | 3,301,000 |
2017/06/06 | 193 | 194 | 191 | 193 | 3,704,000 |
2017/06/05 | 196 | 197 | 193 | 193 | 4,763,000 |
2017/06/02 | 193 | 197 | 192 | 195 | 5,827,000 |
2017/06/01 | 196 | 197 | 191 | 191 | 5,184,000 |
2017/05/31 | 187 | 197 | 186 | 195 | 13,836,000 |
2017/05/30 | 187 | 188 | 184 | 185 | 3,968,000 |
2017/05/29 | 189 | 189 | 187 | 188 | 1,441,000 |
2017/05/26 | 189 | 190 | 188 | 188 | 1,923,000 |
2017/05/25 | 192 | 192 | 189 | 190 | 1,825,000 |
2017/05/24 | 189 | 192 | 188 | 190 | 2,650,000 |
2017/05/23 | 190 | 191 | 187 | 187 | 2,642,000 |
2017/05/22 | 189 | 191 | 188 | 191 | 2,686,000 |
2017/05/19 | 189 | 189 | 185 | 188 | 4,991,000 |
2017/05/18 | 187 | 189 | 186 | 188 | 3,791,000 |
2017/05/17 | 190 | 190 | 188 | 188 | 2,621,000 |
2017/05/16 | 191 | 192 | 189 | 190 | 2,905,000 |
2017/05/15 | 193 | 193 | 190 | 190 | 2,860,000 |
2017/05/12 | 194 | 197 | 193 | 194 | 4,266,000 |
2017/05/11 | 198 | 199 | 193 | 193 | 4,778,000 |
2017/05/10 | 199 | 200 | 198 | 198 | 2,813,000 |
2017/05/09 | 201 | 202 | 199 | 199 | 3,546,000 |
2017/05/08 | 200 | 201 | 199 | 200 | 3,983,000 |
2017/05/02 | 198 | 199 | 197 | 199 | 2,160,000 |
2017/05/01 | 197 | 198 | 196 | 197 | 1,082,000 |
2017/04/28 | 197 | 198 | 197 | 197 | 1,188,000 |
2017/04/27 | 197 | 198 | 196 | 198 | 1,971,000 |
2017/04/26 | 196 | 198 | 196 | 198 | 3,560,000 |
2017/04/25 | 193 | 195 | 192 | 195 | 3,319,000 |
2017/04/24 | 192 | 192 | 191 | 191 | 1,709,000 |
2017/04/21 | 193 | 193 | 189 | 190 | 2,481,000 |
2017/04/20 | 188 | 192 | 188 | 191 | 2,751,000 |
2017/04/19 | 187 | 192 | 187 | 189 | 3,666,000 |
2017/04/18 | 188 | 190 | 186 | 188 | 2,407,000 |
2017/04/17 | 185 | 189 | 185 | 188 | 2,443,000 |
2017/04/14 | 186 | 187 | 184 | 185 | 3,666,000 |
2017/04/13 | 186 | 189 | 185 | 187 | 3,220,000 |
2017/04/12 | 188 | 189 | 186 | 186 | 2,329,000 |
2017/04/11 | 192 | 192 | 190 | 190 | 1,221,000 |
2017/04/10 | 195 | 196 | 192 | 192 | 2,337,000 |
2017/04/07 | 188 | 193 | 188 | 192 | 5,666,000 |
2017/04/06 | 188 | 189 | 185 | 187 | 3,388,000 |
2017/04/05 | 189 | 190 | 186 | 188 | 5,379,000 |
2017/04/04 | 193 | 194 | 187 | 190 | 6,057,000 |
2017/04/03 | 195 | 196 | 192 | 195 | 4,308,000 |
2017/03/31 | 196 | 196 | 192 | 193 | 4,453,000 |
2017/03/30 | 196 | 197 | 193 | 196 | 4,973,000 |
2017/03/29 | 200 | 202 | 197 | 199 | 3,485,000 |
2017/03/28 | 200 | 202 | 200 | 201 | 3,094,000 |
2017/03/27 | 200 | 201 | 197 | 199 | 4,750,000 |
2017/03/24 | 202 | 203 | 200 | 202 | 2,728,000 |
2017/03/23 | 202 | 204 | 200 | 200 | 4,342,000 |
2017/03/22 | 201 | 201 | 199 | 201 | 3,244,000 |
2017/03/21 | 204 | 205 | 202 | 202 | 2,695,000 |
2017/03/17 | 201 | 206 | 201 | 203 | 9,307,000 |
2017/03/16 | 200 | 201 | 199 | 201 | 2,811,000 |
2017/03/15 | 199 | 201 | 198 | 199 | 3,500,000 |
2017/03/14 | 199 | 201 | 198 | 199 | 4,714,000 |
2017/03/13 | 197 | 198 | 196 | 197 | 2,570,000 |
2017/03/10 | 196 | 196 | 195 | 196 | 3,094,000 |
2017/03/09 | 198 | 198 | 195 | 196 | 2,919,000 |
2017/03/08 | 198 | 199 | 196 | 198 | 3,659,000 |
2017/03/07 | 197 | 200 | 197 | 198 | 4,857,000 |
2017/03/06 | 197 | 199 | 196 | 197 | 2,106,000 |
2017/03/03 | 198 | 200 | 197 | 198 | 4,398,000 |
2017/03/02 | 200 | 200 | 197 | 198 | 5,872,000 |
2017/03/01 | 196 | 200 | 194 | 199 | 4,232,000 |
2017/02/28 | 197 | 197 | 195 | 195 | 2,392,000 |
2017/02/27 | 196 | 198 | 193 | 195 | 4,097,000 |
2017/02/24 | 200 | 200 | 197 | 197 | 2,991,000 |
2017/02/23 | 200 | 200 | 197 | 200 | 2,598,000 |
2017/02/22 | 201 | 201 | 197 | 200 | 3,402,000 |
2017/02/21 | 196 | 201 | 196 | 200 | 4,629,000 |
2017/02/20 | 197 | 198 | 195 | 197 | 2,651,000 |
2017/02/17 | 196 | 199 | 195 | 198 | 5,636,000 |
2017/02/16 | 194 | 195 | 192 | 195 | 2,726,000 |
2017/02/15 | 195 | 197 | 194 | 194 | 2,939,000 |
2017/02/14 | 196 | 197 | 194 | 194 | 3,595,000 |
2017/02/13 | 195 | 197 | 194 | 194 | 2,089,000 |
2017/02/10 | 193 | 196 | 192 | 195 | 7,124,000 |
2017/02/09 | 188 | 192 | 188 | 191 | 6,472,000 |
2017/02/08 | 183 | 191 | 179 | 187 | 11,210,000 |
2017/02/07 | 181 | 183 | 180 | 181 | 3,001,000 |
2017/02/06 | 184 | 184 | 181 | 182 | 4,089,000 |
2017/02/03 | 184 | 185 | 182 | 183 | 3,079,000 |
2017/02/02 | 186 | 186 | 183 | 183 | 4,576,000 |
2017/02/01 | 182 | 187 | 180 | 186 | 4,716,000 |
2017/01/31 | 187 | 188 | 183 | 183 | 5,652,000 |
2017/01/30 | 191 | 191 | 187 | 189 | 3,797,000 |
2017/01/27 | 190 | 193 | 189 | 192 | 4,324,000 |
2017/01/26 | 192 | 192 | 189 | 189 | 4,053,000 |
2017/01/25 | 190 | 191 | 189 | 191 | 6,228,000 |
2017/01/24 | 187 | 190 | 186 | 187 | 8,742,000 |
2017/01/23 | 186 | 187 | 183 | 187 | 4,875,000 |
2017/01/20 | 185 | 188 | 184 | 187 | 4,780,000 |
2017/01/19 | 186 | 187 | 183 | 184 | 4,265,000 |
2017/01/18 | 182 | 188 | 181 | 185 | 9,819,000 |
2017/01/17 | 178 | 183 | 177 | 182 | 7,394,000 |
2017/01/16 | 179 | 181 | 177 | 178 | 2,470,000 |
2017/01/13 | 178 | 180 | 178 | 180 | 1,496,000 |
2017/01/12 | 181 | 181 | 178 | 179 | 2,130,000 |
2017/01/11 | 181 | 183 | 180 | 181 | 2,527,000 |
2017/01/10 | 180 | 183 | 178 | 181 | 4,794,000 |
2017/01/06 | 179 | 181 | 178 | 181 | 2,548,000 |
2017/01/05 | 182 | 184 | 179 | 179 | 5,388,000 |
2017/01/04 | 176 | 180 | 176 | 180 | 5,266,000 |