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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,481 | 1,516 | 1,481 | 1,499 | 386,500 |
| 2018/12/27 | 1,480 | 1,500 | 1,470 | 1,490 | 397,400 |
| 2018/12/26 | 1,400 | 1,431 | 1,400 | 1,425 | 364,400 |
| 2018/12/25 | 1,420 | 1,420 | 1,386 | 1,397 | 447,800 |
| 2018/12/21 | 1,505 | 1,507 | 1,464 | 1,480 | 465,000 |
| 2018/12/20 | 1,550 | 1,567 | 1,510 | 1,517 | 454,000 |
| 2018/12/19 | 1,551 | 1,572 | 1,540 | 1,554 | 336,700 |
| 2018/12/18 | 1,565 | 1,565 | 1,544 | 1,554 | 418,000 |
| 2018/12/17 | 1,593 | 1,608 | 1,583 | 1,587 | 285,200 |
| 2018/12/14 | 1,602 | 1,605 | 1,577 | 1,588 | 407,200 |
| 2018/12/13 | 1,599 | 1,626 | 1,592 | 1,611 | 519,700 |
| 2018/12/12 | 1,562 | 1,587 | 1,558 | 1,579 | 355,000 |
| 2018/12/11 | 1,558 | 1,561 | 1,543 | 1,558 | 442,900 |
| 2018/12/10 | 1,575 | 1,578 | 1,552 | 1,558 | 469,900 |
| 2018/12/07 | 1,605 | 1,612 | 1,562 | 1,566 | 697,800 |
| 2018/12/06 | 1,629 | 1,647 | 1,614 | 1,621 | 459,400 |
| 2018/12/05 | 1,612 | 1,634 | 1,610 | 1,625 | 277,500 |
| 2018/12/04 | 1,650 | 1,684 | 1,638 | 1,639 | 693,100 |
| 2018/12/03 | 1,657 | 1,663 | 1,643 | 1,651 | 313,200 |
| 2018/11/30 | 1,649 | 1,651 | 1,630 | 1,643 | 329,700 |
| 2018/11/29 | 1,641 | 1,661 | 1,634 | 1,650 | 637,100 |
| 2018/11/28 | 1,608 | 1,643 | 1,608 | 1,635 | 615,800 |
| 2018/11/27 | 1,583 | 1,597 | 1,579 | 1,594 | 329,300 |
| 2018/11/26 | 1,582 | 1,599 | 1,572 | 1,593 | 309,700 |
| 2018/11/22 | 1,590 | 1,596 | 1,575 | 1,590 | 288,300 |
| 2018/11/21 | 1,562 | 1,583 | 1,546 | 1,580 | 542,600 |
| 2018/11/20 | 1,563 | 1,577 | 1,557 | 1,572 | 447,600 |
| 2018/11/19 | 1,581 | 1,589 | 1,557 | 1,569 | 667,100 |
| 2018/11/16 | 1,623 | 1,637 | 1,600 | 1,601 | 422,800 |
| 2018/11/15 | 1,585 | 1,609 | 1,583 | 1,608 | 606,500 |
| 2018/11/14 | 1,617 | 1,624 | 1,578 | 1,582 | 627,200 |
| 2018/11/13 | 1,580 | 1,637 | 1,577 | 1,631 | 785,900 |
| 2018/11/12 | 1,675 | 1,675 | 1,610 | 1,611 | 1,362,400 |
| 2018/11/09 | 1,580 | 1,689 | 1,575 | 1,675 | 1,706,300 |
| 2018/11/08 | 1,613 | 1,635 | 1,562 | 1,570 | 1,442,700 |
| 2018/11/07 | 1,622 | 1,647 | 1,598 | 1,602 | 712,500 |
| 2018/11/06 | 1,638 | 1,649 | 1,621 | 1,622 | 524,200 |
| 2018/11/05 | 1,651 | 1,660 | 1,635 | 1,643 | 398,300 |
| 2018/11/02 | 1,620 | 1,671 | 1,611 | 1,663 | 631,100 |
| 2018/11/01 | 1,606 | 1,628 | 1,606 | 1,614 | 604,600 |
| 2018/10/31 | 1,604 | 1,618 | 1,597 | 1,606 | 815,800 |
| 2018/10/30 | 1,585 | 1,614 | 1,583 | 1,593 | 983,300 |
| 2018/10/29 | 1,604 | 1,620 | 1,582 | 1,593 | 351,300 |
| 2018/10/26 | 1,616 | 1,623 | 1,579 | 1,589 | 608,100 |
| 2018/10/25 | 1,616 | 1,628 | 1,604 | 1,606 | 472,700 |
| 2018/10/24 | 1,674 | 1,674 | 1,632 | 1,645 | 404,100 |
| 2018/10/23 | 1,681 | 1,685 | 1,656 | 1,657 | 464,700 |
| 2018/10/22 | 1,689 | 1,702 | 1,676 | 1,695 | 375,200 |
| 2018/10/19 | 1,702 | 1,709 | 1,686 | 1,706 | 541,800 |
| 2018/10/18 | 1,740 | 1,744 | 1,705 | 1,712 | 444,600 |
| 2018/10/17 | 1,715 | 1,721 | 1,701 | 1,716 | 299,300 |
| 2018/10/16 | 1,700 | 1,706 | 1,682 | 1,695 | 466,900 |
| 2018/10/15 | 1,730 | 1,730 | 1,701 | 1,704 | 503,300 |
| 2018/10/12 | 1,743 | 1,749 | 1,722 | 1,735 | 737,600 |
| 2018/10/11 | 1,765 | 1,782 | 1,763 | 1,773 | 564,500 |
| 2018/10/10 | 1,830 | 1,845 | 1,811 | 1,812 | 600,100 |
| 2018/10/09 | 1,875 | 1,875 | 1,836 | 1,842 | 506,000 |
| 2018/10/05 | 1,901 | 1,915 | 1,888 | 1,903 | 420,300 |
| 2018/10/04 | 1,930 | 1,932 | 1,908 | 1,910 | 353,200 |
| 2018/10/03 | 1,938 | 1,952 | 1,915 | 1,919 | 382,200 |
| 2018/10/02 | 1,930 | 1,956 | 1,924 | 1,941 | 707,500 |
| 2018/10/01 | 1,925 | 1,934 | 1,903 | 1,921 | 282,100 |
| 2018/09/28 | 1,920 | 1,965 | 1,916 | 1,928 | 431,700 |
| 2018/09/27 | 1,902 | 1,927 | 1,897 | 1,907 | 452,500 |
| 2018/09/26 | 1,900 | 1,910 | 1,881 | 1,903 | 294,000 |
| 2018/09/25 | 1,877 | 1,900 | 1,855 | 1,900 | 593,300 |
| 2018/09/21 | 1,900 | 1,903 | 1,886 | 1,890 | 509,300 |
| 2018/09/20 | 1,895 | 1,896 | 1,866 | 1,880 | 393,400 |
| 2018/09/19 | 1,880 | 1,901 | 1,868 | 1,886 | 520,700 |
| 2018/09/18 | 1,836 | 1,857 | 1,821 | 1,855 | 540,600 |
| 2018/09/14 | 1,872 | 1,876 | 1,844 | 1,854 | 520,800 |
| 2018/09/13 | 1,821 | 1,851 | 1,821 | 1,848 | 470,500 |
| 2018/09/12 | 1,854 | 1,861 | 1,808 | 1,821 | 371,900 |
| 2018/09/11 | 1,878 | 1,884 | 1,832 | 1,845 | 488,700 |
| 2018/09/10 | 1,877 | 1,898 | 1,864 | 1,883 | 565,800 |
| 2018/09/07 | 1,916 | 1,928 | 1,868 | 1,889 | 701,900 |
| 2018/09/06 | 1,988 | 2,001 | 1,944 | 1,949 | 581,800 |
| 2018/09/05 | 1,998 | 2,008 | 1,981 | 1,998 | 364,000 |
| 2018/09/04 | 2,006 | 2,017 | 1,996 | 2,009 | 302,400 |
| 2018/09/03 | 2,032 | 2,032 | 1,993 | 2,003 | 349,400 |
| 2018/08/31 | 2,001 | 2,040 | 1,989 | 2,028 | 764,600 |
| 2018/08/30 | 2,000 | 2,013 | 1,994 | 2,003 | 501,700 |
| 2018/08/29 | 1,980 | 1,999 | 1,977 | 1,983 | 499,700 |
| 2018/08/28 | 1,987 | 1,987 | 1,976 | 1,976 | 386,400 |
| 2018/08/27 | 1,930 | 1,980 | 1,924 | 1,968 | 499,200 |
| 2018/08/24 | 1,895 | 1,910 | 1,890 | 1,904 | 315,500 |
| 2018/08/23 | 1,836 | 1,877 | 1,831 | 1,875 | 493,400 |
| 2018/08/22 | 1,842 | 1,870 | 1,835 | 1,861 | 365,400 |
| 2018/08/21 | 1,851 | 1,879 | 1,850 | 1,853 | 346,200 |
| 2018/08/20 | 1,872 | 1,885 | 1,860 | 1,870 | 333,400 |
| 2018/08/17 | 1,896 | 1,896 | 1,864 | 1,876 | 390,300 |
| 2018/08/16 | 1,917 | 1,919 | 1,887 | 1,891 | 478,400 |
| 2018/08/15 | 1,937 | 1,943 | 1,921 | 1,937 | 306,900 |
| 2018/08/14 | 1,906 | 1,957 | 1,898 | 1,952 | 479,400 |
| 2018/08/13 | 1,908 | 1,920 | 1,893 | 1,898 | 444,500 |
| 2018/08/10 | 1,975 | 1,978 | 1,939 | 1,940 | 561,100 |
| 2018/08/09 | 1,968 | 1,985 | 1,958 | 1,982 | 392,400 |
| 2018/08/08 | 1,957 | 1,983 | 1,936 | 1,957 | 597,700 |
| 2018/08/07 | 1,907 | 1,956 | 1,899 | 1,955 | 1,054,300 |
| 2018/08/06 | 1,773 | 1,915 | 1,757 | 1,908 | 1,380,200 |
| 2018/08/03 | 1,803 | 1,803 | 1,776 | 1,790 | 553,900 |
| 2018/08/02 | 1,843 | 1,843 | 1,799 | 1,810 | 742,600 |
| 2018/08/01 | 1,876 | 1,876 | 1,853 | 1,865 | 411,200 |
| 2018/07/31 | 1,890 | 1,896 | 1,872 | 1,888 | 318,100 |
| 2018/07/30 | 1,860 | 1,890 | 1,849 | 1,885 | 326,600 |
| 2018/07/27 | 1,871 | 1,877 | 1,855 | 1,871 | 254,400 |
| 2018/07/26 | 1,855 | 1,871 | 1,854 | 1,865 | 284,700 |
| 2018/07/25 | 1,866 | 1,866 | 1,839 | 1,846 | 219,200 |
| 2018/07/24 | 1,870 | 1,875 | 1,847 | 1,850 | 185,300 |
| 2018/07/23 | 1,835 | 1,859 | 1,828 | 1,853 | 339,700 |
| 2018/07/20 | 1,845 | 1,852 | 1,828 | 1,844 | 384,300 |
| 2018/07/19 | 1,845 | 1,851 | 1,832 | 1,834 | 201,700 |
| 2018/07/18 | 1,849 | 1,869 | 1,845 | 1,856 | 425,400 |
| 2018/07/17 | 1,796 | 1,831 | 1,794 | 1,825 | 304,600 |
| 2018/07/13 | 1,780 | 1,815 | 1,779 | 1,801 | 429,700 |
| 2018/07/12 | 1,768 | 1,771 | 1,748 | 1,758 | 421,700 |
| 2018/07/11 | 1,785 | 1,790 | 1,754 | 1,765 | 410,500 |
| 2018/07/10 | 1,811 | 1,831 | 1,807 | 1,820 | 428,200 |
| 2018/07/09 | 1,793 | 1,823 | 1,787 | 1,800 | 492,300 |
| 2018/07/06 | 1,779 | 1,801 | 1,775 | 1,786 | 399,600 |
| 2018/07/05 | 1,760 | 1,771 | 1,753 | 1,764 | 307,600 |
| 2018/07/04 | 1,761 | 1,774 | 1,753 | 1,765 | 344,500 |
| 2018/07/03 | 1,787 | 1,790 | 1,745 | 1,767 | 428,600 |
| 2018/07/02 | 1,842 | 1,842 | 1,783 | 1,787 | 461,500 |
| 2018/06/29 | 1,831 | 1,849 | 1,827 | 1,843 | 277,900 |
| 2018/06/28 | 1,831 | 1,847 | 1,822 | 1,834 | 425,900 |
| 2018/06/27 | 1,832 | 1,849 | 1,818 | 1,831 | 415,600 |
| 2018/06/26 | 1,813 | 1,827 | 1,792 | 1,825 | 421,400 |
| 2018/06/25 | 1,820 | 1,834 | 1,809 | 1,813 | 421,100 |
| 2018/06/22 | 1,800 | 1,816 | 1,789 | 1,805 | 519,600 |
| 2018/06/21 | 1,816 | 1,837 | 1,806 | 1,811 | 271,000 |
| 2018/06/20 | 1,798 | 1,820 | 1,788 | 1,816 | 419,500 |
| 2018/06/19 | 1,818 | 1,836 | 1,799 | 1,799 | 388,200 |
| 2018/06/18 | 1,848 | 1,855 | 1,816 | 1,825 | 307,200 |
| 2018/06/15 | 1,864 | 1,864 | 1,840 | 1,843 | 395,200 |
| 2018/06/14 | 1,861 | 1,875 | 1,850 | 1,851 | 512,100 |
| 2018/06/13 | 1,851 | 1,865 | 1,842 | 1,857 | 343,100 |
| 2018/06/12 | 1,844 | 1,852 | 1,836 | 1,847 | 439,000 |
| 2018/06/11 | 1,815 | 1,834 | 1,805 | 1,828 | 371,400 |
| 2018/06/08 | 1,828 | 1,837 | 1,814 | 1,815 | 454,900 |
| 2018/06/07 | 1,843 | 1,845 | 1,825 | 1,835 | 438,000 |
| 2018/06/06 | 1,820 | 1,850 | 1,817 | 1,845 | 304,100 |
| 2018/06/05 | 1,840 | 1,840 | 1,815 | 1,823 | 350,100 |
| 2018/06/04 | 1,810 | 1,833 | 1,808 | 1,821 | 453,000 |
| 2018/06/01 | 1,803 | 1,815 | 1,799 | 1,805 | 478,800 |
| 2018/05/31 | 1,832 | 1,832 | 1,790 | 1,809 | 801,400 |
| 2018/05/30 | 1,831 | 1,845 | 1,815 | 1,840 | 535,300 |
| 2018/05/29 | 1,882 | 1,885 | 1,856 | 1,861 | 333,200 |
| 2018/05/28 | 1,924 | 1,924 | 1,882 | 1,889 | 379,000 |
| 2018/05/25 | 1,922 | 1,922 | 1,901 | 1,908 | 380,400 |
| 2018/05/24 | 1,955 | 1,957 | 1,919 | 1,929 | 402,300 |
| 2018/05/23 | 1,972 | 1,972 | 1,945 | 1,960 | 591,900 |
| 2018/05/22 | 1,987 | 1,992 | 1,980 | 1,984 | 285,600 |
| 2018/05/21 | 1,983 | 1,986 | 1,972 | 1,979 | 247,400 |
| 2018/05/18 | 1,987 | 1,987 | 1,973 | 1,982 | 269,200 |
| 2018/05/17 | 1,990 | 1,991 | 1,975 | 1,982 | 340,500 |
| 2018/05/16 | 1,987 | 1,987 | 1,954 | 1,978 | 382,300 |
| 2018/05/15 | 1,965 | 1,992 | 1,955 | 1,987 | 585,100 |
| 2018/05/14 | 1,975 | 1,983 | 1,944 | 1,957 | 608,700 |
| 2018/05/11 | 2,034 | 2,036 | 1,956 | 1,983 | 874,500 |
| 2018/05/10 | 2,079 | 2,102 | 2,024 | 2,034 | 659,500 |
| 2018/05/09 | 2,114 | 2,114 | 2,078 | 2,079 | 293,900 |
| 2018/05/08 | 2,108 | 2,138 | 2,094 | 2,112 | 261,800 |
| 2018/05/07 | 2,123 | 2,123 | 2,093 | 2,114 | 231,200 |
| 2018/05/02 | 2,150 | 2,164 | 2,126 | 2,136 | 369,500 |
| 2018/05/01 | 2,118 | 2,136 | 2,104 | 2,127 | 298,500 |
| 2018/04/27 | 2,111 | 2,139 | 2,105 | 2,134 | 394,400 |
| 2018/04/26 | 2,090 | 2,111 | 2,066 | 2,108 | 698,400 |
| 2018/04/25 | 2,125 | 2,150 | 2,119 | 2,146 | 215,800 |
| 2018/04/24 | 2,148 | 2,148 | 2,122 | 2,142 | 280,500 |
| 2018/04/23 | 2,146 | 2,162 | 2,133 | 2,143 | 173,600 |
| 2018/04/20 | 2,134 | 2,152 | 2,119 | 2,146 | 212,400 |
| 2018/04/19 | 2,148 | 2,161 | 2,140 | 2,143 | 193,700 |
| 2018/04/18 | 2,130 | 2,140 | 2,116 | 2,134 | 187,500 |
| 2018/04/17 | 2,130 | 2,133 | 2,114 | 2,117 | 131,500 |
| 2018/04/16 | 2,104 | 2,129 | 2,097 | 2,128 | 178,100 |
| 2018/04/13 | 2,091 | 2,112 | 2,086 | 2,101 | 210,500 |
| 2018/04/12 | 2,104 | 2,105 | 2,087 | 2,092 | 164,700 |
| 2018/04/11 | 2,095 | 2,115 | 2,085 | 2,104 | 251,400 |
| 2018/04/10 | 2,093 | 2,112 | 2,084 | 2,106 | 255,500 |
| 2018/04/09 | 2,098 | 2,108 | 2,085 | 2,103 | 181,500 |
| 2018/04/06 | 2,091 | 2,116 | 2,089 | 2,099 | 247,800 |
| 2018/04/05 | 2,077 | 2,109 | 2,070 | 2,090 | 341,900 |
| 2018/04/04 | 2,071 | 2,090 | 2,055 | 2,077 | 302,900 |
| 2018/04/03 | 2,058 | 2,091 | 2,038 | 2,079 | 353,800 |
| 2018/04/02 | 2,092 | 2,101 | 2,076 | 2,078 | 240,100 |
| 2018/03/30 | 2,100 | 2,103 | 2,069 | 2,099 | 501,600 |
| 2018/03/29 | 2,092 | 2,094 | 2,058 | 2,079 | 471,700 |
| 2018/03/28 | 2,083 | 2,092 | 2,051 | 2,080 | 532,900 |
| 2018/03/27 | 2,118 | 2,153 | 2,118 | 2,134 | 553,300 |
| 2018/03/26 | 2,074 | 2,090 | 2,050 | 2,090 | 393,100 |
| 2018/03/23 | 2,117 | 2,124 | 2,081 | 2,091 | 457,400 |
| 2018/03/22 | 2,158 | 2,168 | 2,131 | 2,154 | 399,900 |
| 2018/03/20 | 2,166 | 2,177 | 2,158 | 2,174 | 350,300 |
| 2018/03/19 | 2,193 | 2,197 | 2,170 | 2,190 | 334,200 |
| 2018/03/16 | 2,210 | 2,234 | 2,185 | 2,223 | 502,600 |
| 2018/03/15 | 2,226 | 2,226 | 2,188 | 2,210 | 435,400 |
| 2018/03/14 | 2,190 | 2,249 | 2,180 | 2,242 | 826,600 |
| 2018/03/13 | 2,130 | 2,193 | 2,127 | 2,192 | 1,196,700 |
| 2018/03/12 | 2,098 | 2,109 | 2,084 | 2,096 | 260,200 |
| 2018/03/09 | 2,076 | 2,104 | 2,058 | 2,071 | 471,000 |
| 2018/03/08 | 2,075 | 2,076 | 2,051 | 2,057 | 335,100 |
| 2018/03/07 | 2,041 | 2,075 | 2,035 | 2,061 | 398,800 |
| 2018/03/06 | 2,052 | 2,073 | 2,043 | 2,046 | 398,600 |
| 2018/03/05 | 2,029 | 2,038 | 2,012 | 2,033 | 349,100 |
| 2018/03/02 | 2,048 | 2,053 | 2,024 | 2,039 | 376,400 |
| 2018/03/01 | 2,100 | 2,106 | 2,070 | 2,074 | 349,500 |
| 2018/02/28 | 2,097 | 2,143 | 2,097 | 2,107 | 614,700 |
| 2018/02/27 | 2,098 | 2,118 | 2,088 | 2,093 | 318,300 |
| 2018/02/26 | 2,087 | 2,093 | 2,074 | 2,088 | 217,700 |
| 2018/02/23 | 2,048 | 2,080 | 2,048 | 2,072 | 256,800 |
| 2018/02/22 | 2,044 | 2,059 | 2,032 | 2,046 | 334,900 |
| 2018/02/21 | 2,087 | 2,098 | 2,060 | 2,069 | 281,900 |
| 2018/02/20 | 2,075 | 2,095 | 2,069 | 2,080 | 393,600 |
| 2018/02/19 | 2,059 | 2,075 | 2,048 | 2,074 | 538,000 |
| 2018/02/16 | 2,062 | 2,074 | 2,047 | 2,059 | 387,100 |
| 2018/02/15 | 2,068 | 2,080 | 2,051 | 2,061 | 443,000 |
| 2018/02/14 | 2,046 | 2,075 | 2,045 | 2,058 | 738,800 |
| 2018/02/13 | 2,035 | 2,062 | 2,020 | 2,040 | 802,000 |
| 2018/02/09 | 1,986 | 2,013 | 1,948 | 2,013 | 1,026,100 |
| 2018/02/08 | 1,982 | 2,050 | 1,973 | 2,036 | 1,400,500 |
| 2018/02/07 | 1,999 | 2,008 | 1,900 | 1,982 | 1,454,700 |
| 2018/02/06 | 1,979 | 1,987 | 1,921 | 1,959 | 962,700 |
| 2018/02/05 | 2,040 | 2,063 | 2,032 | 2,038 | 610,700 |
| 2018/02/02 | 2,064 | 2,082 | 2,055 | 2,074 | 470,700 |
| 2018/02/01 | 2,085 | 2,088 | 2,068 | 2,084 | 280,400 |
| 2018/01/31 | 2,103 | 2,128 | 2,075 | 2,077 | 767,900 |
| 2018/01/30 | 2,103 | 2,120 | 2,076 | 2,080 | 1,268,500 |
| 2018/01/29 | 2,048 | 2,058 | 2,035 | 2,053 | 367,500 |
| 2018/01/26 | 2,068 | 2,077 | 2,052 | 2,059 | 316,700 |
| 2018/01/25 | 2,071 | 2,073 | 2,059 | 2,062 | 319,000 |
| 2018/01/24 | 2,061 | 2,076 | 2,056 | 2,071 | 468,900 |
| 2018/01/23 | 2,063 | 2,066 | 2,044 | 2,060 | 323,500 |
| 2018/01/22 | 2,057 | 2,063 | 2,047 | 2,059 | 284,300 |
| 2018/01/19 | 2,019 | 2,059 | 2,015 | 2,058 | 569,000 |
| 2018/01/18 | 2,036 | 2,037 | 2,004 | 2,006 | 466,800 |
| 2018/01/17 | 2,027 | 2,029 | 2,011 | 2,012 | 683,500 |
| 2018/01/16 | 2,044 | 2,050 | 2,029 | 2,045 | 552,900 |
| 2018/01/15 | 2,091 | 2,096 | 2,042 | 2,050 | 781,600 |
| 2018/01/12 | 2,120 | 2,133 | 2,096 | 2,099 | 694,200 |
| 2018/01/11 | 2,134 | 2,151 | 2,123 | 2,136 | 693,600 |
| 2018/01/10 | 2,121 | 2,155 | 2,120 | 2,150 | 445,000 |
| 2018/01/09 | 2,138 | 2,145 | 2,123 | 2,137 | 326,600 |
| 2018/01/05 | 2,105 | 2,136 | 2,102 | 2,131 | 364,900 |
| 2018/01/04 | 2,065 | 2,099 | 2,065 | 2,099 | 433,000 |